KissMeData/102940/min/candle-20240711.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240711	201600	707113000	21000	21000	21000	21000	118
3	20240711	201500	707113000	21000	21000	21000	21000	0
4	20240711	201400	707113000	21000	21000	21000	21000	0
5	20240711	201300	707113000	21000	21000	21000	21000	0
6	20240711	201200	707113000	21000	21000	21000	21000	0
7	20240711	201100	707113000	21000	21000	21000	21000	0
8	20240711	201000	707113000	21000	21000	21000	21000	0
9	20240711	200900	707113000	21000	21000	21000	21000	0
10	20240711	200800	707113000	21000	21000	21000	21000	0
11	20240711	200700	707113000	21000	21000	21000	21000	0
12	20240711	200600	707113000	21000	21000	21000	21000	0
13	20240711	200500	707113000	21000	21000	21000	21000	0
14	20240711	200400	707113000	21000	21000	21000	21000	0
15	20240711	200300	707113000	21000	21000	21000	21000	0
16	20240711	200200	707113000	21000	21000	21000	21000	0
17	20240711	200100	707113000	21000	21000	21000	21000	0
18	20240711	200000	707113000	21000	21000	21000	21000	0
19	20240711	195900	707113000	21000	21000	21000	21000	0
20	20240711	195800	707113000	21000	21000	21000	21000	0
21	20240711	195700	707113000	21000	21000	21000	21000	0
22	20240711	195600	707113000	21000	21000	21000	21000	0
23	20240711	195500	707113000	21000	21000	21000	21000	0
24	20240711	195400	707113000	21000	21000	21000	21000	0
25	20240711	195300	707113000	21000	21000	21000	21000	0
26	20240711	195200	707113000	21000	21000	21000	21000	0
27	20240711	195100	707113000	21000	21000	21000	21000	0
28	20240711	195000	707113000	21000	21000	21000	21000	0
29	20240711	194900	707113000	21000	21000	21000	21000	0
30	20240711	194800	707113000	21000	21000	21000	21000	0
31	20240711	194700	707113000	21000	21000	21000	21000	0
32	20240711	194600	707113000	21000	21000	21000	21000	118
33	20240711	194500	707113000	21000	21000	21000	21000	0
34	20240711	194400	707113000	21000	21000	21000	21000	0
35	20240711	194300	707113000	21000	21000	21000	21000	0
36	20240711	194200	707113000	21000	21000	21000	21000	0
37	20240711	194100	707113000	21000	21000	21000	21000	0
38	20240711	194000	707113000	21000	21000	21000	21000	0
39	20240711	193900	707113000	21000	21000	21000	21000	0
40	20240711	193800	707113000	21000	21000	21000	21000	0
41	20240711	193700	707113000	21000	21000	21000	21000	0
42	20240711	193600	707113000	21000	21000	21000	21000	0
43	20240711	193500	707113000	21000	21000	21000	21000	0
44	20240711	193400	707113000	21000	21000	21000	21000	0
45	20240711	193300	707113000	21000	21000	21000	21000	0
46	20240711	193200	707113000	21000	21000	21000	21000	0
47	20240711	193100	707113000	21000	21000	21000	21000	0
48	20240711	193000	707113000	21000	21000	21000	21000	0
49	20240711	192900	707113000	21000	21000	21000	21000	0
50	20240711	192800	707113000	21000	21000	21000	21000	0
51	20240711	192700	707113000	21000	21000	21000	21000	0
52	20240711	192600	707113000	21000	21000	21000	21000	0
53	20240711	192500	707113000	21000	21000	21000	21000	0
54	20240711	192400	707113000	21000	21000	21000	21000	0
55	20240711	192300	707113000	21000	21000	21000	21000	0
56	20240711	192200	707113000	21000	21000	21000	21000	0
57	20240711	192100	707113000	21000	21000	21000	21000	0
58	20240711	192000	707113000	21000	21000	21000	21000	0
59	20240711	191900	707113000	21000	21000	21000	21000	0
60	20240711	191800	707113000	21000	21000	21000	21000	0
61	20240711	191700	707113000	21000	21000	21000	21000	0
62	20240711	191600	707113000	21000	21000	21000	21000	118
63	20240711	191500	707113000	21000	21000	21000	21000	0
64	20240711	191400	707113000	21000	21000	21000	21000	0
65	20240711	191300	707113000	21000	21000	21000	21000	0
66	20240711	191200	707113000	21000	21000	21000	21000	0
67	20240711	191100	707113000	21000	21000	21000	21000	0
68	20240711	191000	707113000	21000	21000	21000	21000	0
69	20240711	190900	707113000	21000	21000	21000	21000	0
70	20240711	190800	707113000	21000	21000	21000	21000	0
71	20240711	190700	707113000	21000	21000	21000	21000	0
72	20240711	190600	707113000	21000	21000	21000	21000	0
73	20240711	190500	707113000	21000	21000	21000	21000	0
74	20240711	190400	707113000	21000	21000	21000	21000	0
75	20240711	190300	707113000	21000	21000	21000	21000	0
76	20240711	190200	707113000	21000	21000	21000	21000	0
77	20240711	190100	707113000	21000	21000	21000	21000	0
78	20240711	190000	707113000	21000	21000	21000	21000	0
79	20240711	185900	707113000	21000	21000	21000	21000	0
80	20240711	185800	707113000	21000	21000	21000	21000	0
81	20240711	185700	707113000	21000	21000	21000	21000	0
82	20240711	185600	707113000	21000	21000	21000	21000	0
83	20240711	185500	707113000	21000	21000	21000	21000	0
84	20240711	185400	707113000	21000	21000	21000	21000	0
85	20240711	185300	707113000	21000	21000	21000	21000	0
86	20240711	185200	707113000	21000	21000	21000	21000	0
87	20240711	185100	707113000	21000	21000	21000	21000	0
88	20240711	185000	707113000	21000	21000	21000	21000	0
89	20240711	184900	707113000	21000	21000	21000	21000	0
90	20240711	184800	707113000	21000	21000	21000	21000	0
91	20240711	184700	707113000	21000	21000	21000	21000	0
92	20240711	184600	707113000	21000	21000	21000	21000	118
93	20240711	184500	707113000	21000	21000	21000	21000	0
94	20240711	184400	707113000	21000	21000	21000	21000	0
95	20240711	184300	707113000	21000	21000	21000	21000	0
96	20240711	184200	707113000	21000	21000	21000	21000	0
97	20240711	184100	707113000	21000	21000	21000	21000	0
98	20240711	184000	707113000	21000	21000	21000	21000	0
99	20240711	183900	707113000	21000	21000	21000	21000	0
100	20240711	183800	707113000	21000	21000	21000	21000	0
101	20240711	183700	707113000	21000	21000	21000	21000	0
102	20240711	183600	707113000	21000	21000	21000	21000	0
103	20240711	183500	707113000	21000	21000	21000	21000	0
104	20240711	183400	707113000	21000	21000	21000	21000	0
105	20240711	183300	707113000	21000	21000	21000	21000	0
106	20240711	183200	707113000	21000	21000	21000	21000	0
107	20240711	183100	707113000	21000	21000	21000	21000	0
108	20240711	183000	707113000	21000	21000	21000	21000	0
109	20240711	182900	707113000	21000	21000	21000	21000	0
110	20240711	182800	707113000	21000	21000	21000	21000	0
111	20240711	182700	707113000	21000	21000	21000	21000	0
112	20240711	182600	707113000	21000	21000	21000	21000	0
113	20240711	182500	707113000	21000	21000	21000	21000	0
114	20240711	182400	707113000	21000	21000	21000	21000	0
115	20240711	182300	707113000	21000	21000	21000	21000	0
116	20240711	182200	707113000	21000	21000	21000	21000	0
117	20240711	182100	707113000	21000	21000	21000	21000	0
118	20240711	182000	707113000	21000	21000	21000	21000	0
119	20240711	181900	707113000	21000	21000	21000	21000	0
120	20240711	181800	707113000	21000	21000	21000	21000	0
121	20240711	181700	707113000	21000	21000	21000	21000	0
122	20240711	181600	707113000	21000	21000	21000	21000	118
123	20240711	181500	707113000	21000	21000	21000	21000	0
124	20240711	181400	707113000	21000	21000	21000	21000	0
125	20240711	181300	707113000	21000	21000	21000	21000	0
126	20240711	181200	707113000	21000	21000	21000	21000	0
127	20240711	181100	707113000	21000	21000	21000	21000	0
128	20240711	181000	707113000	21000	21000	21000	21000	0
129	20240711	180900	707113000	21000	21000	21000	21000	0
130	20240711	180800	707113000	21000	21000	21000	21000	0
131	20240711	180700	707113000	21000	21000	21000	21000	0
132	20240711	180600	707113000	21000	21000	21000	21000	0
133	20240711	180500	707113000	21000	21000	21000	21000	0
134	20240711	180400	707113000	21000	21000	21000	21000	0
135	20240711	180300	707113000	21000	21000	21000	21000	0
136	20240711	180200	707113000	21000	21000	21000	21000	0
137	20240711	180100	707113000	21000	21000	21000	21000	0
138	20240711	180000	707113000	21000	21000	21000	21000	0
139	20240711	175900	707113000	21000	21000	21000	21000	0
140	20240711	175800	707113000	21000	21000	21000	21000	0
141	20240711	175700	707113000	21000	21000	21000	21000	0
142	20240711	175600	707113000	21000	21000	21000	21000	0
143	20240711	175500	707113000	21000	21000	21000	21000	0
144	20240711	175400	707113000	21000	21000	21000	21000	0
145	20240711	175300	707113000	21000	21000	21000	21000	0
146	20240711	175200	707113000	21000	21000	21000	21000	0
147	20240711	175100	707113000	21000	21000	21000	21000	0
148	20240711	175000	707113000	21000	21000	21000	21000	0
149	20240711	174900	707113000	21000	21000	21000	21000	0
150	20240711	174800	707113000	21000	21000	21000	21000	0
151	20240711	174700	707113000	21000	21000	21000	21000	0
152	20240711	174600	707113000	21000	21000	21000	21000	118
153	20240711	174500	707113000	21000	21000	21000	21000	0
154	20240711	174400	707113000	21000	21000	21000	21000	0
155	20240711	174300	707113000	21000	21000	21000	21000	0
156	20240711	174200	707113000	21000	21000	21000	21000	0
157	20240711	174100	707113000	21000	21000	21000	21000	0
158	20240711	174000	707113000	21000	21000	21000	21000	0
159	20240711	173900	707113000	21000	21000	21000	21000	0
160	20240711	173800	707113000	21000	21000	21000	21000	0
161	20240711	173700	707113000	21000	21000	21000	21000	0
162	20240711	173600	707113000	21000	21000	21000	21000	0
163	20240711	173500	707113000	21000	21000	21000	21000	0
164	20240711	173400	707113000	21000	21000	21000	21000	0
165	20240711	173300	707113000	21000	21000	21000	21000	0
166	20240711	173200	707113000	21000	21000	21000	21000	0
167	20240711	173100	707113000	21000	21000	21000	21000	0
168	20240711	173000	707113000	21000	21000	21000	21000	0
169	20240711	172900	707113000	21000	21000	21000	21000	0
170	20240711	172800	707113000	21000	21000	21000	21000	0
171	20240711	172700	707113000	21000	21000	21000	21000	0
172	20240711	172600	707113000	21000	21000	21000	21000	0
173	20240711	172500	707113000	21000	21000	21000	21000	0
174	20240711	172400	707113000	21000	21000	21000	21000	0
175	20240711	172300	707113000	21000	21000	21000	21000	0
176	20240711	172200	707113000	21000	21000	21000	21000	0
177	20240711	172100	707113000	21000	21000	21000	21000	0
178	20240711	172000	707113000	21000	21000	21000	21000	0
179	20240711	171900	707113000	21000	21000	21000	21000	0
180	20240711	171800	707113000	21000	21000	21000	21000	0
181	20240711	171700	707113000	21000	21000	21000	21000	0
182	20240711	171600	707113000	21000	21000	21000	21000	118
183	20240711	171500	707113000	21000	21000	21000	21000	0
184	20240711	171400	707113000	21000	21000	21000	21000	0
185	20240711	171300	707113000	21000	21000	21000	21000	0
186	20240711	171200	707113000	21000	21000	21000	21000	0
187	20240711	171100	707113000	21000	21000	21000	21000	0
188	20240711	171000	707113000	21000	21000	21000	21000	0
189	20240711	170900	707113000	21000	21000	21000	21000	0
190	20240711	170800	707113000	21000	21000	21000	21000	0
191	20240711	170700	707113000	21000	21000	21000	21000	0
192	20240711	170600	707113000	21000	21000	21000	21000	0
193	20240711	170500	707113000	21000	21000	21000	21000	0
194	20240711	170400	707113000	21000	21000	21000	21000	0
195	20240711	170300	707113000	21000	21000	21000	21000	0
196	20240711	170200	707113000	21000	21000	21000	21000	0
197	20240711	170100	707113000	21000	21000	21000	21000	0
198	20240711	170000	707113000	21000	21000	21000	21000	0
199	20240711	165900	707113000	21000	21000	21000	21000	0
200	20240711	165800	707113000	21000	21000	21000	21000	0
201	20240711	165700	707113000	21000	21000	21000	21000	0
202	20240711	165600	707113000	21000	21000	21000	21000	0
203	20240711	165500	707113000	21000	21000	21000	21000	0
204	20240711	165400	707113000	21000	21000	21000	21000	0
205	20240711	165300	707113000	21000	21000	21000	21000	0
206	20240711	165200	707113000	21000	21000	21000	21000	0
207	20240711	165100	707113000	21000	21000	21000	21000	0
208	20240711	165000	707113000	21000	21000	21000	21000	0
209	20240711	164900	707113000	21000	21000	21000	21000	0
210	20240711	164800	707113000	21000	21000	21000	21000	0
211	20240711	164700	707113000	21000	21000	21000	21000	0
212	20240711	164600	707113000	21000	21000	21000	21000	118
213	20240711	164500	707113000	21000	21000	21000	21000	0
214	20240711	164400	707113000	21000	21000	21000	21000	0
215	20240711	164300	707113000	21000	21000	21000	21000	0
216	20240711	164200	707113000	21000	21000	21000	21000	0
217	20240711	164100	707113000	21000	21000	21000	21000	0
218	20240711	164000	707113000	21000	21000	21000	21000	0
219	20240711	163900	707113000	21000	21000	21000	21000	0
220	20240711	163800	707113000	21000	21000	21000	21000	0
221	20240711	163700	707113000	21000	21000	21000	21000	0
222	20240711	163600	707113000	21000	21000	21000	21000	0
223	20240711	163500	707113000	21000	21000	21000	21000	0
224	20240711	163400	707113000	21000	21000	21000	21000	0
225	20240711	163300	707113000	21000	21000	21000	21000	0
226	20240711	163200	707113000	21000	21000	21000	21000	0
227	20240711	163100	707113000	21000	21000	21000	21000	0
228	20240711	163000	707113000	21000	21000	21000	21000	0
229	20240711	162900	707113000	21000	21000	21000	21000	0
230	20240711	162800	707113000	21000	21000	21000	21000	0
231	20240711	162700	707113000	21000	21000	21000	21000	0
232	20240711	162600	707113000	21000	21000	21000	21000	0
233	20240711	162500	707113000	21000	21000	21000	21000	0
234	20240711	162400	707113000	21000	21000	21000	21000	0
235	20240711	162300	707113000	21000	21000	21000	21000	0
236	20240711	162200	707113000	21000	21000	21000	21000	0
237	20240711	162100	707113000	21000	21000	21000	21000	0
238	20240711	162000	707113000	21000	21000	21000	21000	0
239	20240711	161900	707113000	21000	21000	21000	21000	0
240	20240711	161800	707113000	21000	21000	21000	21000	0
241	20240711	161700	707113000	21000	21000	21000	21000	0
242	20240711	161600	707113000	21000	21000	21000	21000	118
243	20240711	161500	707113000	21000	21000	21000	21000	0
244	20240711	161400	707113000	21000	21000	21000	21000	0
245	20240711	161300	707113000	21000	21000	21000	21000	0
246	20240711	161200	707113000	21000	21000	21000	21000	0
247	20240711	161100	707113000	21000	21000	21000	21000	0
248	20240711	161000	707113000	21000	21000	21000	21000	0
249	20240711	160900	707113000	21000	21000	21000	21000	0
250	20240711	160800	707113000	21000	21000	21000	21000	0
251	20240711	160700	707113000	21000	21000	21000	21000	0
252	20240711	160600	707113000	21000	21000	21000	21000	0
253	20240711	160500	707113000	21000	21000	21000	21000	0
254	20240711	160400	707113000	21000	21000	21000	21000	0
255	20240711	160300	707113000	21000	21000	21000	21000	0
256	20240711	160200	707113000	21000	21000	21000	21000	0
257	20240711	160100	707113000	21000	21000	21000	21000	0
258	20240711	160000	707113000	21000	21000	21000	21000	0
259	20240711	155900	707113000	21000	21000	21000	21000	0
260	20240711	155800	707113000	21000	21000	21000	21000	0
261	20240711	155700	707113000	21000	21000	21000	21000	0
262	20240711	155600	707113000	21000	21000	21000	21000	0
263	20240711	155500	707113000	21000	21000	21000	21000	0
264	20240711	155400	707113000	21000	21000	21000	21000	0
265	20240711	155300	707113000	21000	21000	21000	21000	0
266	20240711	155200	707113000	21000	21000	21000	21000	0
267	20240711	155100	707113000	21000	21000	21000	21000	0
268	20240711	155000	707113000	21000	21000	21000	21000	0
269	20240711	154900	707113000	21000	21000	21000	21000	0
270	20240711	154800	707113000	21000	21000	21000	21000	0
271	20240711	154700	707113000	21000	21000	21000	21000	0
272	20240711	154600	707113000	21000	21000	21000	21000	118
273	20240711	154500	707113000	21000	21000	21000	21000	0
274	20240711	154400	707113000	21000	21000	21000	21000	0
275	20240711	154300	707113000	21000	21000	21000	21000	0
276	20240711	154200	707113000	21000	21000	21000	21000	0
277	20240711	154100	707113000	21000	21000	21000	21000	0
278	20240711	154000	707113000	21000	21000	21000	21000	0
279	20240711	153900	707113000	21000	21000	21000	21000	0
280	20240711	153800	707113000	21000	21000	21000	21000	0
281	20240711	153700	707113000	21000	21000	21000	21000	0
282	20240711	153600	707113000	21000	21000	21000	21000	0
283	20240711	153500	707113000	21000	21000	21000	21000	0
284	20240711	153400	707113000	21000	21000	21000	21000	0
285	20240711	153300	707113000	21000	21000	21000	21000	0
286	20240711	153200	707113000	21000	21000	21000	21000	0
287	20240711	153100	707113000	21000	21000	21000	21000	0
288	20240711	153000	707113000	21000	21000	21000	21000	118
289	20240711	152900	704635000	21150	21150	21150	21150	0
290	20240711	152800	704635000	21150	21150	21150	21150	0
291	20240711	152700	704635000	21150	21150	21150	21150	0
292	20240711	152600	704635000	21150	21150	21150	21150	0
293	20240711	152500	704635000	21150	21150	21150	21150	0
294	20240711	152400	704635000	21150	21150	21150	21150	0
295	20240711	152300	704635000	21150	21150	21150	21150	0
296	20240711	152200	704635000	21150	21150	21150	21150	0
297	20240711	152100	704635000	21150	21150	21150	21150	0
298	20240711	152000	704635000	21150	21150	21150	21150	0
299	20240711	151900	704635000	21150	21150	21150	21150	0
300	20240711	151800	704635000	21150	21150	21150	21150	1
301	20240711	151700	704613850	21000	21000	21000	21000	0
302	20240711	151600	704613850	21000	21050	21050	21000	150
303	20240711	151500	701456900	21100	21100	21100	21100	0
304	20240711	151400	701456900	21100	21100	21100	21100	3
305	20240711	151300	701393600	21150	21150	21150	21150	0
306	20240711	151200	701393600	21150	21150	21150	21150	0
307	20240711	151100	701393600	21150	21150	21150	21150	0
308	20240711	151000	701393600	21150	21150	21150	21150	0
309	20240711	150900	701393600	21150	21150	21150	21150	0
310	20240711	150800	701393600	21150	21100	21150	21050	298
311	20240711	150700	695110500	21200	21200	21200	21200	0
312	20240711	150600	695110500	21200	21200	21200	21200	0
313	20240711	150500	695110500	21200	21200	21200	21200	0
314	20240711	150400	695110500	21200	21200	21200	21200	0
315	20240711	150300	695110500	21200	21200	21200	21200	0
316	20240711	150200	695110500	21200	21200	21200	21200	0
317	20240711	150100	695110500	21200	21250	21250	21150	4
318	20240711	150000	695025750	21100	21100	21100	21100	10
319	20240711	145900	694814750	21100	21100	21100	21100	0
320	20240711	145800	694814750	21100	21100	21100	21100	0
321	20240711	145700	694814750	21100	21100	21100	21100	0
322	20240711	145600	694814750	21100	21100	21100	21100	0
323	20240711	145500	694814750	21100	21100	21100	21100	0
324	20240711	145400	694814750	21100	21100	21100	21100	1
325	20240711	145300	694793650	21250	21200	21250	21200	901
326	20240711	145200	675692400	21200	21200	21200	21200	0
327	20240711	145100	675692400	21200	21200	21200	21200	0
328	20240711	145000	675692400	21200	21200	21200	21200	0
329	20240711	144900	675692400	21200	21200	21200	21200	0
330	20240711	144800	675692400	21200	21200	21200	21200	0
331	20240711	144700	675692400	21200	21200	21200	21200	0
332	20240711	144600	675692400	21200	21200	21200	21200	0
333	20240711	144500	675692400	21200	21200	21200	21200	0
334	20240711	144400	675692400	21200	21200	21200	21200	0
335	20240711	144300	675692400	21200	21200	21200	21200	0
336	20240711	144200	675692400	21200	21100	21200	21100	2
337	20240711	144100	675650100	21100	21100	21100	21100	0
338	20240711	144000	675650100	21100	21100	21100	21100	109
339	20240711	143900	673350200	21100	21100	21100	21100	0
340	20240711	143800	673350200	21100	21100	21100	21100	0
341	20240711	143700	673350200	21100	21100	21100	21100	0
342	20240711	143600	673350200	21100	21100	21100	21100	0
343	20240711	143500	673350200	21100	21100	21100	21100	0
344	20240711	143400	673350200	21100	21100	21100	21100	0
345	20240711	143300	673350200	21100	21100	21100	21100	1
346	20240711	143200	673329100	21100	21100	21100	21100	0
347	20240711	143100	673329100	21100	21100	21100	21100	2
348	20240711	143000	673286900	21100	21100	21100	21050	20
349	20240711	142900	672865800	21100	21100	21100	21100	0
350	20240711	142800	672865800	21100	21100	21100	21100	0
351	20240711	142700	672865800	21100	21100	21100	21100	0
352	20240711	142600	672865800	21100	21100	21100	21100	10
353	20240711	142500	672654800	21100	21100	21100	21100	0
354	20240711	142400	672654800	21100	21100	21100	21100	0
355	20240711	142300	672654800	21100	21100	21100	21100	0
356	20240711	142200	672654800	21100	21100	21100	21100	0
357	20240711	142100	672654800	21100	21100	21100	21100	16
358	20240711	142000	672317200	21000	21000	21000	21000	200
359	20240711	141900	668117200	21000	21000	21000	21000	0
360	20240711	141800	668117200	21000	21000	21000	21000	0
361	20240711	141700	668117200	21000	21000	21000	21000	0
362	20240711	141600	668117200	21000	21000	21000	21000	0
363	20240711	141500	668117200	21000	21000	21000	21000	0
364	20240711	141400	668117200	21000	21000	21000	21000	25
365	20240711	141300	667592200	21100	21100	21100	21100	0
366	20240711	141200	667592200	21100	21100	21100	21100	0
367	20240711	141100	667592200	21100	21100	21100	21100	0
368	20240711	141000	667592200	21100	21100	21100	21100	25
369	20240711	140900	667064700	21100	21100	21100	21100	0
370	20240711	140800	667064700	21100	21100	21100	21100	0
371	20240711	140700	667064700	21100	21100	21100	21100	0
372	20240711	140600	667064700	21100	21100	21100	21100	0
373	20240711	140500	667064700	21100	21100	21100	21100	0
374	20240711	140400	667064700	21100	21100	21100	21100	0
375	20240711	140300	667064700	21100	21100	21100	21100	1
376	20240711	140200	667043600	21000	21000	21000	21000	292
377	20240711	140100	660911600	21000	21000	21000	21000	0
378	20240711	140000	660911600	21000	21000	21000	21000	80
379	20240711	135900	659231600	21100	21100	21100	21100	1
380	20240711	135800	659210500	21000	21100	21100	21000	101
381	20240711	135700	657089400	21100	21100	21100	21100	0
382	20240711	135600	657089400	21100	21100	21100	21100	0
383	20240711	135500	657089400	21100	21100	21100	21100	1
384	20240711	135400	657068300	21150	21150	21150	21150	1
385	20240711	135300	657047150	21000	21000	21000	21000	0
386	20240711	135200	657047150	21000	21000	21000	21000	0
387	20240711	135100	657047150	21000	21000	21000	21000	4
388	20240711	135000	656963150	21000	21000	21000	21000	0
389	20240711	134900	656963150	21000	21000	21000	21000	0
390	20240711	134800	656963150	21000	21000	21000	21000	0
391	20240711	134700	656963150	21000	21000	21000	21000	0
392	20240711	134600	656963150	21000	21000	21000	21000	120
393	20240711	134500	654443150	21000	21000	21000	21000	0
394	20240711	134400	654443150	21000	21000	21000	21000	0
395	20240711	134300	654443150	21000	21000	21000	21000	0
396	20240711	134200	654443150	21000	21000	21000	21000	0
397	20240711	134100	654443150	21000	21000	21000	21000	59
398	20240711	134000	653204150	21000	21050	21050	21000	150
399	20240711	133900	650052600	21050	21050	21050	21050	0
400	20240711	133800	650052600	21050	21100	21100	21050	254
401	20240711	133700	644705000	21100	21100	21100	21100	0
402	20240711	133600	644705000	21100	21100	21100	21100	0
403	20240711	133500	644705000	21100	21100	21100	21100	0
404	20240711	133400	644705000	21100	21100	21100	21100	0
405	20240711	133300	644705000	21100	21100	21100	21100	0
406	20240711	133200	644705000	21100	21100	21100	21100	0
407	20240711	133100	644705000	21100	21100	21100	21100	0
408	20240711	133000	644705000	21100	21100	21100	21100	0
409	20240711	132900	644705000	21100	21100	21100	21100	0
410	20240711	132800	644705000	21100	21100	21100	21100	0
411	20240711	132700	644705000	21100	21100	21100	21100	0
412	20240711	132600	644705000	21100	21100	21100	21100	0
413	20240711	132500	644705000	21100	21100	21100	21100	0
414	20240711	132400	644705000	21100	21150	21150	21100	1555
415	20240711	132300	611876400	21150	21200	21200	21150	4
416	20240711	132200	611791750	21150	21150	21150	21150	0
417	20240711	132100	611791750	21150	21150	21150	21150	2
418	20240711	132000	611749450	21150	21150	21150	21150	0
419	20240711	131900	611749450	21150	21200	21200	21150	18
420	20240711	131800	611368000	21200	21200	21200	21200	0
421	20240711	131700	611368000	21200	21200	21200	21200	0
422	20240711	131600	611368000	21200	21200	21200	21200	0
423	20240711	131500	611368000	21200	21200	21200	21200	0
424	20240711	131400	611368000	21200	21200	21200	21200	0
425	20240711	131300	611368000	21200	21200	21200	21200	0
426	20240711	131200	611368000	21200	21200	21200	21200	276
427	20240711	131100	605516800	21250	21250	21250	21250	0
428	20240711	131000	605516800	21250	21250	21250	21250	0
429	20240711	130900	605516800	21250	21250	21250	21250	0
430	20240711	130800	605516800	21250	21250	21250	21250	0
431	20240711	130700	605516800	21250	21250	21250	21250	0
432	20240711	130600	605516800	21250	21250	21250	21250	1
433	20240711	130500	605495550	21250	21250	21250	21250	0
434	20240711	130400	605495550	21250	21250	21250	21250	0
435	20240711	130300	605495550	21250	21250	21250	21250	0
436	20240711	130200	605495550	21250	21250	21250	21250	0
437	20240711	130100	605495550	21250	21250	21250	21250	0
438	20240711	130000	605495550	21250	21250	21250	21250	0
439	20240711	125900	605495550	21250	21250	21250	21250	0
440	20240711	125800	605495550	21250	21250	21250	21250	0
441	20240711	125700	605495550	21250	21250	21250	21250	0
442	20240711	125600	605495550	21250	21250	21250	21250	0
443	20240711	125500	605495550	21250	21250	21250	21250	10
444	20240711	125400	605283050	21250	21250	21250	21250	0
445	20240711	125300	605283050	21250	21250	21250	21250	0
446	20240711	125200	605283050	21250	21250	21250	21250	0
447	20240711	125100	605283050	21250	21250	21250	21250	0
448	20240711	125000	605283050	21250	21250	21250	21250	0
449	20240711	124900	605283050	21250	21250	21250	21250	0
450	20240711	124800	605283050	21250	21250	21250	21250	0
451	20240711	124700	605283050	21250	21250	21250	21250	0
452	20240711	124600	605283050	21250	21200	21250	21150	368
453	20240711	124500	597482650	21250	21250	21250	21250	0
454	20240711	124400	597482650	21250	21250	21250	21250	0
455	20240711	124300	597482650	21250	21250	21250	21250	0
456	20240711	124200	597482650	21250	21250	21250	21250	16
457	20240711	124100	597142650	21350	21350	21350	21350	0
458	20240711	124000	597142650	21350	21350	21350	21350	0
459	20240711	123900	597142650	21350	21350	21350	21350	0
460	20240711	123800	597142650	21350	21350	21350	21350	0
461	20240711	123700	597142650	21350	21350	21350	21350	0
462	20240711	123600	597142650	21350	21350	21350	21350	0
463	20240711	123500	597142650	21350	21350	21350	21350	0
464	20240711	123400	597142650	21350	21350	21350	21350	0
465	20240711	123300	597142650	21350	21350	21350	21350	0
466	20240711	123200	597142650	21350	21350	21350	21350	0
467	20240711	123100	597142650	21350	21350	21350	21350	0
468	20240711	123000	597142650	21350	21350	21350	21350	0
469	20240711	122900	597142650	21350	21350	21350	21350	0
470	20240711	122800	597142650	21350	21350	21350	21350	0
471	20240711	122700	597142650	21350	21350	21350	21350	0
472	20240711	122600	597142650	21350	21350	21350	21350	0
473	20240711	122500	597142650	21350	21350	21350	21350	3
474	20240711	122400	597078600	21350	21350	21350	21350	0
475	20240711	122300	597078600	21350	21350	21350	21350	207
476	20240711	122200	592659150	21250	21250	21250	21250	0
477	20240711	122100	592659150	21250	21250	21250	21250	0
478	20240711	122000	592659150	21250	21250	21250	21250	0
479	20240711	121900	592659150	21250	21350	21350	21250	27
480	20240711	121800	592084700	21300	21300	21300	21300	0
481	20240711	121700	592084700	21300	21300	21300	21300	50
482	20240711	121600	591019700	21300	21300	21300	21300	0
483	20240711	121500	591019700	21300	21300	21300	21300	0
484	20240711	121400	591019700	21300	21300	21300	21300	0
485	20240711	121300	591019700	21300	21300	21300	21300	0
486	20240711	121200	591019700	21300	21300	21300	21300	0
487	20240711	121100	591019700	21300	21300	21300	21300	0
488	20240711	121000	591019700	21300	21250	21300	21250	115
489	20240711	120900	588570950	21200	21150	21200	21150	209
490	20240711	120800	584140200	21200	21200	21200	21200	0
491	20240711	120700	584140200	21200	21200	21200	21200	1
492	20240711	120600	584119000	21100	21100	21100	21100	0
493	20240711	120500	584119000	21100	21100	21100	21100	0
494	20240711	120400	584119000	21100	21100	21100	21100	0
495	20240711	120300	584119000	21100	21100	21100	21100	0
496	20240711	120200	584119000	21100	21100	21100	21100	1
497	20240711	120100	584097900	21200	21200	21200	21200	0
498	20240711	120000	584097900	21200	21200	21200	21200	0
499	20240711	115900	584097900	21200	21200	21200	21200	7
500	20240711	115800	583949500	21200	21200	21200	21200	2
501	20240711	115700	583907100	21200	21200	21200	21200	1
502	20240711	115600	583885900	21200	21200	21200	21200	10
503	20240711	115500	583673900	21150	21150	21150	21150	0
504	20240711	115400	583673900	21150	21150	21150	21150	0
505	20240711	115300	583673900	21150	21150	21150	21150	0
506	20240711	115200	583673900	21150	21150	21150	21150	0
507	20240711	115100	583673900	21150	21150	21150	21150	100
508	20240711	115000	581558900	21200	21200	21200	21200	0
509	20240711	114900	581558900	21200	21200	21200	21200	2
510	20240711	114800	581516500	21200	21200	21200	21200	0
511	20240711	114700	581516500	21200	21200	21200	21200	0
512	20240711	114600	581516500	21200	21200	21200	21200	0
513	20240711	114500	581516500	21200	21200	21200	21200	0
514	20240711	114400	581516500	21200	21200	21200	21200	6
515	20240711	114300	581389300	21200	21200	21200	21200	0
516	20240711	114200	581389300	21200	21200	21200	21200	0
517	20240711	114100	581389300	21200	21200	21200	21200	0
518	20240711	114000	581389300	21200	21200	21200	21200	1
519	20240711	113900	581368100	21200	21200	21200	21200	1
520	20240711	113800	581346900	21150	21150	21150	21150	0
521	20240711	113700	581346900	21150	21150	21150	21150	0
522	20240711	113600	581346900	21150	21150	21150	21150	0
523	20240711	113500	581346900	21150	21150	21150	21150	50
524	20240711	113400	580289400	21250	21250	21250	21250	33
525	20240711	113300	579588150	21250	21250	21250	21250	0
526	20240711	113200	579588150	21250	21250	21250	21250	0
527	20240711	113100	579588150	21250	21250	21250	21250	0
528	20240711	113000	579588150	21250	21250	21250	21250	0
529	20240711	112900	579588150	21250	21250	21250	21250	0
530	20240711	112800	579588150	21250	21250	21250	21250	0
531	20240711	112700	579588150	21250	21250	21250	21250	0
532	20240711	112600	579588150	21250	21250	21250	21250	0
533	20240711	112500	579588150	21250	21250	21250	21250	0
534	20240711	112400	579588150	21250	21250	21250	21250	0
535	20240711	112300	579588150	21250	21250	21250	21250	0
536	20240711	112200	579588150	21250	21250	21250	21250	0
537	20240711	112100	579588150	21250	21250	21250	21250	0
538	20240711	112000	579588150	21250	21250	21250	21250	0
539	20240711	111900	579588150	21250	21250	21250	21250	1
540	20240711	111800	579566900	21150	21150	21150	21150	3
541	20240711	111700	579503450	21150	21150	21150	21150	101
542	20240711	111600	577367300	21050	21100	21150	21050	373
543	20240711	111500	569480850	21100	21100	21100	21100	0
544	20240711	111400	569480850	21100	21100	21100	21100	0
545	20240711	111300	569480850	21100	21100	21100	21100	0
546	20240711	111200	569480850	21100	21100	21100	21100	0
547	20240711	111100	569480850	21100	21100	21100	21100	56
548	20240711	111000	568299250	21100	21100	21100	21100	0
549	20240711	110900	568299250	21100	21100	21100	21100	0
550	20240711	110800	568299250	21100	21100	21100	21100	0
551	20240711	110700	568299250	21100	21100	21100	21100	100
552	20240711	110600	566189250	21100	21100	21100	21100	0
553	20240711	110500	566189250	21100	21100	21100	21100	0
554	20240711	110400	566189250	21100	21100	21100	21100	0
555	20240711	110300	566189250	21100	21100	21100	21100	0
556	20240711	110200	566189250	21100	21100	21100	21100	0
557	20240711	110100	566189250	21100	21100	21100	21100	1
558	20240711	110000	566168150	21050	21050	21050	21050	0
559	20240711	105900	566168150	21050	21050	21050	21050	1
560	20240711	105800	566147100	21000	21000	21000	21000	3
561	20240711	105700	566084100	21100	21000	21100	21000	53
562	20240711	105600	564970900	21000	21000	21000	21000	5
563	20240711	105500	564865900	21000	21000	21000	21000	1
564	20240711	105400	564844900	21000	21000	21000	21000	0
565	20240711	105300	564844900	21000	21000	21000	21000	0
566	20240711	105200	564844900	21000	21000	21000	21000	0
567	20240711	105100	564844900	21000	21000	21000	21000	0
568	20240711	105000	564844900	21000	21000	21000	21000	10
569	20240711	104900	564634900	21000	21000	21000	21000	0
570	20240711	104800	564634900	21000	21000	21000	21000	1
571	20240711	104700	564613900	21000	21100	21100	21000	467
572	20240711	104600	554804950	21150	21150	21150	21150	0
573	20240711	104500	554804950	21150	21150	21150	21150	0
574	20240711	104400	554804950	21150	21150	21150	21150	1
575	20240711	104300	554783800	21150	21150	21150	21150	0
576	20240711	104200	554783800	21150	21150	21150	21150	1
577	20240711	104100	554762650	21150	21000	21150	21000	102
578	20240711	104000	552610150	21150	21150	21150	21150	0
579	20240711	103900	552610150	21150	21150	21150	21150	10
580	20240711	103800	552398650	21150	21150	21150	21150	0
581	20240711	103700	552398650	21150	21150	21150	21150	0
582	20240711	103600	552398650	21150	21150	21150	21150	0
583	20240711	103500	552398650	21150	21150	21150	21150	21
584	20240711	103400	551954500	20950	20950	20950	20950	0
585	20240711	103300	551954500	20950	21150	21150	20950	15
586	20240711	103200	551639250	21000	21000	21000	21000	57
587	20240711	103100	550442250	21000	21000	21000	21000	2
588	20240711	103000	550400250	21000	21150	21150	21000	689
589	20240711	102900	535885750	21200	21200	21200	21200	1
590	20240711	102800	535864550	21200	21200	21200	21200	1
591	20240711	102700	535843350	21150	21150	21150	21150	0
592	20240711	102600	535843350	21150	21150	21150	21150	0
593	20240711	102500	535843350	21150	21150	21150	21150	0
594	20240711	102400	535843350	21150	21150	21150	21150	0
595	20240711	102300	535843350	21150	21150	21150	21150	0
596	20240711	102200	535843350	21150	21150	21150	21150	50
597	20240711	102100	534785850	21200	21200	21200	21200	2
598	20240711	102000	534743450	21200	21200	21200	21200	2
599	20240711	101900	534701050	21200	21200	21200	21200	33
600	20240711	101800	534001450	21200	21150	21200	21150	102
601	20240711	101700	531839150	21150	21250	21350	21150	58
602	20240711	101600	530611850	21250	21250	21350	21150	31
603	20240711	101500	529954100	21450	21250	21450	21250	19
604	20240711	101400	529550150	21200	21050	21200	21050	810
605	20240711	101300	512474300	21050	21050	21050	21050	55
606	20240711	101200	511316550	21050	21000	21050	21000	76
607	20240711	101100	509719700	20950	20950	20950	20950	25
608	20240711	101000	509195950	21000	20950	21000	20950	31
609	20240711	100900	508546450	20950	20950	20950	20950	3
610	20240711	100800	508483600	20900	20900	20900	20900	0
611	20240711	100700	508483600	20900	20950	20950	20900	92
612	20240711	100600	506558400	21050	21050	21050	21050	47
613	20240711	100500	505569050	21000	21050	21050	21000	247
614	20240711	100400	500379550	21000	21000	21000	20950	1197
615	20240711	100300	475257150	21100	21100	21100	21100	1
616	20240711	100200	475236050	21100	21050	21100	21050	21
617	20240711	100100	474793950	21100	21100	21100	21100	0
618	20240711	100000	474793950	21100	21200	21200	21100	27
619	20240711	095900	474224150	21200	21200	21200	21200	42
620	20240711	095800	473333750	21100	21100	21100	21100	0
621	20240711	095700	473333750	21100	21100	21100	21100	4
622	20240711	095600	473249350	21000	21150	21150	20950	1239
623	20240711	095500	447186750	21200	21150	21200	21100	74
624	20240711	095400	445625050	21100	21100	21100	21100	0
625	20240711	095300	445625050	21100	21100	21100	21100	1
626	20240711	095200	445603950	21200	21200	21200	21200	1
627	20240711	095100	445582750	21150	21200	21200	21150	327
628	20240711	095000	438666650	21150	21350	21350	21050	1421
629	20240711	094900	408530050	21400	21400	21400	21350	13
630	20240711	094800	408252400	21350	21350	21350	21350	51
631	20240711	094700	407163550	21350	21350	21350	21350	1
632	20240711	094600	407142200	21400	21500	21500	21400	669
633	20240711	094500	392795200	21650	21550	21650	21550	27
634	20240711	094400	392213250	21550	21550	21550	21550	2
635	20240711	094300	392170150	21600	21550	21600	21550	3
636	20240711	094200	392105400	21650	21650	21700	21500	155
637	20240711	094100	388757500	21450	21350	21450	21350	179
638	20240711	094000	384927200	21350	21350	21350	21350	13
639	20240711	093900	384649650	21350	21350	21350	21350	3
640	20240711	093800	384585600	21350	21300	21350	21300	62
641	20240711	093700	383264950	21300	21250	21300	21250	25
642	20240711	093600	382733650	21250	21250	21250	21250	80
643	20240711	093500	381033650	21250	21350	21350	21250	325
644	20240711	093400	374109750	21350	21350	21350	21350	2
645	20240711	093300	374067050	21450	21450	21450	21450	0
646	20240711	093200	374067050	21450	21300	21450	21300	103
647	20240711	093100	371872900	21350	21350	21350	21350	0
648	20240711	093000	371872900	21350	21350	21350	21350	4
649	20240711	092900	371787500	21300	21300	21300	21300	0
650	20240711	092800	371787500	21300	21300	21300	21300	0
651	20240711	092700	371787500	21300	21300	21300	21300	4
652	20240711	092600	371702300	21350	21350	21350	21350	11
653	20240711	092500	371467450	21300	21300	21300	21300	2
654	20240711	092400	371424850	21450	21450	21450	21450	150
655	20240711	092300	368207350	21450	21350	21450	21350	378
656	20240711	092200	360115850	21350	21400	21400	21350	115
657	20240711	092100	357658100	21400	21450	21600	21400	562
658	20240711	092000	345613950	21450	21600	21600	21450	131
659	20240711	091900	342799250	21450	21650	21650	21450	546
660	20240711	091800	331059700	21550	21500	21550	21500	201
661	20240711	091700	326736500	21500	21500	21500	21500	10
662	20240711	091600	326521500	21500	21500	21500	21500	49
663	20240711	091500	325468000	21500	21550	21550	21500	208
664	20240711	091400	320995900	21550	21450	21550	21450	21
665	20240711	091300	320544350	21450	21450	21450	21450	20
666	20240711	091200	320115350	21450	21450	21450	21450	100
667	20240711	091100	317970350	21450	21250	21450	21250	1177
668	20240711	091000	292885800	21300	21700	21700	21250	991
669	20240711	090900	271536350	21950	22000	22000	21700	60
670	20240711	090800	270229350	22000	22000	22050	21800	989
671	20240711	090700	248576050	22000	21950	22000	21950	100
672	20240711	090600	246380200	22000	21800	22000	21800	323
673	20240711	090500	239277350	21800	22200	22200	21800	586
674	20240711	090400	226467100	22300	22550	22550	21850	340
675	20240711	090300	218878550	22600	21900	22600	21550	3501
676	20240711	090200	142356750	21900	21800	22000	21800	694
677	20240711	090100	127215350	21800	22200	22550	21800	2295
678	20240711	090000	76661950	22550	22100	22550	21800	3476