KissMeData/036710/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	191800	134404250	2410	2410	2410	2410	35
3	20240719	191700	134404250	2410	2410	2410	2410	0
4	20240719	191600	134404250	2410	2410	2410	2410	0
5	20240719	191500	134404250	2410	2410	2410	2410	0
6	20240719	191400	134404250	2410	2410	2410	2410	0
7	20240719	191300	134404250	2410	2410	2410	2410	0
8	20240719	191200	134404250	2410	2410	2410	2410	0
9	20240719	191100	134404250	2410	2410	2410	2410	0
10	20240719	191000	134404250	2410	2410	2410	2410	0
11	20240719	190900	134404250	2410	2410	2410	2410	0
12	20240719	190800	134404250	2410	2410	2410	2410	0
13	20240719	190700	134404250	2410	2410	2410	2410	0
14	20240719	190600	134404250	2410	2410	2410	2410	0
15	20240719	190500	134404250	2410	2410	2410	2410	0
16	20240719	190400	134404250	2410	2410	2410	2410	0
17	20240719	190300	134404250	2410	2410	2410	2410	0
18	20240719	190200	134404250	2410	2410	2410	2410	0
19	20240719	190100	134404250	2410	2410	2410	2410	0
20	20240719	190000	134404250	2410	2410	2410	2410	0
21	20240719	185900	134404250	2410	2410	2410	2410	0
22	20240719	185800	134404250	2410	2410	2410	2410	0
23	20240719	185700	134404250	2410	2410	2410	2410	0
24	20240719	185600	134404250	2410	2410	2410	2410	0
25	20240719	185500	134404250	2410	2410	2410	2410	0
26	20240719	185400	134404250	2410	2410	2410	2410	0
27	20240719	185300	134404250	2410	2410	2410	2410	0
28	20240719	185200	134404250	2410	2410	2410	2410	0
29	20240719	185100	134404250	2410	2410	2410	2410	0
30	20240719	185000	134404250	2410	2410	2410	2410	0
31	20240719	184900	134404250	2410	2410	2410	2410	0
32	20240719	184800	134404250	2410	2410	2410	2410	35
33	20240719	184700	134404250	2410	2410	2410	2410	0
34	20240719	184600	134404250	2410	2410	2410	2410	0
35	20240719	184500	134404250	2410	2410	2410	2410	0
36	20240719	184400	134404250	2410	2410	2410	2410	0
37	20240719	184300	134404250	2410	2410	2410	2410	0
38	20240719	184200	134404250	2410	2410	2410	2410	0
39	20240719	184100	134404250	2410	2410	2410	2410	0
40	20240719	184000	134404250	2410	2410	2410	2410	0
41	20240719	183900	134404250	2410	2410	2410	2410	0
42	20240719	183800	134404250	2410	2410	2410	2410	0
43	20240719	183700	134404250	2410	2410	2410	2410	0
44	20240719	183600	134404250	2410	2410	2410	2410	0
45	20240719	183500	134404250	2410	2410	2410	2410	0
46	20240719	183400	134404250	2410	2410	2410	2410	0
47	20240719	183300	134404250	2410	2410	2410	2410	0
48	20240719	183200	134404250	2410	2410	2410	2410	0
49	20240719	183100	134404250	2410	2410	2410	2410	0
50	20240719	183000	134404250	2410	2410	2410	2410	0
51	20240719	182900	134404250	2410	2410	2410	2410	0
52	20240719	182800	134404250	2410	2410	2410	2410	0
53	20240719	182700	134404250	2410	2410	2410	2410	0
54	20240719	182600	134404250	2410	2410	2410	2410	0
55	20240719	182500	134404250	2410	2410	2410	2410	0
56	20240719	182400	134404250	2410	2410	2410	2410	0
57	20240719	182300	134404250	2410	2410	2410	2410	0
58	20240719	182200	134404250	2410	2410	2410	2410	0
59	20240719	182100	134404250	2410	2410	2410	2410	0
60	20240719	182000	134404250	2410	2410	2410	2410	0
61	20240719	181900	134404250	2410	2410	2410	2410	0
62	20240719	181800	134404250	2410	2410	2410	2410	35
63	20240719	181700	134404250	2410	2410	2410	2410	0
64	20240719	181600	134404250	2410	2410	2410	2410	0
65	20240719	181500	134404250	2410	2410	2410	2410	0
66	20240719	181400	134404250	2410	2410	2410	2410	0
67	20240719	181300	134404250	2410	2410	2410	2410	0
68	20240719	181200	134404250	2410	2410	2410	2410	0
69	20240719	181100	134404250	2410	2410	2410	2410	0
70	20240719	181000	134404250	2410	2410	2410	2410	0
71	20240719	180900	134404250	2410	2410	2410	2410	0
72	20240719	180800	134404250	2410	2410	2410	2410	0
73	20240719	180700	134404250	2410	2410	2410	2410	0
74	20240719	180600	134404250	2410	2410	2410	2410	0
75	20240719	180500	134404250	2410	2410	2410	2410	0
76	20240719	180400	134404250	2410	2410	2410	2410	0
77	20240719	180300	134404250	2410	2410	2410	2410	0
78	20240719	180200	134404250	2410	2410	2410	2410	0
79	20240719	180100	134404250	2410	2410	2410	2410	0
80	20240719	180000	134404250	2410	2410	2410	2410	0
81	20240719	175900	134404250	2410	2410	2410	2410	0
82	20240719	175800	134404250	2410	2410	2410	2410	0
83	20240719	175700	134404250	2410	2410	2410	2410	0
84	20240719	175600	134404250	2410	2410	2410	2410	0
85	20240719	175500	134404250	2410	2410	2410	2410	0
86	20240719	175400	134404250	2410	2410	2410	2410	0
87	20240719	175300	134404250	2410	2410	2410	2410	0
88	20240719	175200	134404250	2410	2410	2410	2410	0
89	20240719	175100	134404250	2410	2410	2410	2410	0
90	20240719	175000	134404250	2410	2410	2410	2410	0
91	20240719	174900	134404250	2410	2410	2410	2410	0
92	20240719	174800	134404250	2410	2410	2410	2410	35
93	20240719	174700	134404250	2410	2410	2410	2410	0
94	20240719	174600	134404250	2410	2410	2410	2410	0
95	20240719	174500	134404250	2410	2410	2410	2410	0
96	20240719	174400	134404250	2410	2410	2410	2410	0
97	20240719	174300	134404250	2410	2410	2410	2410	0
98	20240719	174200	134404250	2410	2410	2410	2410	0
99	20240719	174100	134404250	2410	2410	2410	2410	0
100	20240719	174000	134404250	2410	2410	2410	2410	0
101	20240719	173900	134404250	2410	2410	2410	2410	0
102	20240719	173800	134404250	2410	2410	2410	2410	0
103	20240719	173700	134404250	2410	2410	2410	2410	0
104	20240719	173600	134404250	2410	2410	2410	2410	0
105	20240719	173500	134404250	2410	2410	2410	2410	0
106	20240719	173400	134404250	2410	2410	2410	2410	0
107	20240719	173300	134404250	2410	2410	2410	2410	0
108	20240719	173200	134404250	2410	2410	2410	2410	0
109	20240719	173100	134404250	2410	2410	2410	2410	0
110	20240719	173000	134404250	2410	2410	2410	2410	0
111	20240719	172900	134404250	2410	2410	2410	2410	0
112	20240719	172800	134404250	2410	2410	2410	2410	0
113	20240719	172700	134404250	2410	2410	2410	2410	0
114	20240719	172600	134404250	2410	2410	2410	2410	0
115	20240719	172500	134404250	2410	2410	2410	2410	0
116	20240719	172400	134404250	2410	2410	2410	2410	0
117	20240719	172300	134404250	2410	2410	2410	2410	0
118	20240719	172200	134404250	2410	2410	2410	2410	0
119	20240719	172100	134404250	2410	2410	2410	2410	0
120	20240719	172000	134404250	2410	2410	2410	2410	0
121	20240719	171900	134404250	2410	2410	2410	2410	0
122	20240719	171800	134404250	2410	2410	2410	2410	35
123	20240719	171700	134404250	2410	2410	2410	2410	0
124	20240719	171600	134404250	2410	2410	2410	2410	0
125	20240719	171500	134404250	2410	2410	2410	2410	0
126	20240719	171400	134404250	2410	2410	2410	2410	0
127	20240719	171300	134404250	2410	2410	2410	2410	0
128	20240719	171200	134404250	2410	2410	2410	2410	0
129	20240719	171100	134404250	2410	2410	2410	2410	0
130	20240719	171000	134404250	2410	2410	2410	2410	0
131	20240719	170900	134404250	2410	2410	2410	2410	0
132	20240719	170800	134404250	2410	2410	2410	2410	0
133	20240719	170700	134404250	2410	2410	2410	2410	0
134	20240719	170600	134404250	2410	2410	2410	2410	0
135	20240719	170500	134404250	2410	2410	2410	2410	0
136	20240719	170400	134404250	2410	2410	2410	2410	0
137	20240719	170300	134404250	2410	2410	2410	2410	0
138	20240719	170200	134404250	2410	2410	2410	2410	0
139	20240719	170100	134404250	2410	2410	2410	2410	0
140	20240719	170000	134404250	2410	2410	2410	2410	0
141	20240719	165900	134404250	2410	2410	2410	2410	0
142	20240719	165800	134404250	2410	2410	2410	2410	0
143	20240719	165700	134404250	2410	2410	2410	2410	0
144	20240719	165600	134404250	2410	2410	2410	2410	0
145	20240719	165500	134404250	2410	2410	2410	2410	0
146	20240719	165400	134404250	2410	2410	2410	2410	0
147	20240719	165300	134404250	2410	2410	2410	2410	0
148	20240719	165200	134404250	2410	2410	2410	2410	0
149	20240719	165100	134404250	2410	2410	2410	2410	0
150	20240719	165000	134404250	2410	2410	2410	2410	0
151	20240719	164900	134404250	2410	2410	2410	2410	0
152	20240719	164800	134404250	2410	2410	2410	2410	35
153	20240719	164700	134404250	2410	2410	2410	2410	0
154	20240719	164600	134404250	2410	2410	2410	2410	0
155	20240719	164500	134404250	2410	2410	2410	2410	0
156	20240719	164400	134404250	2410	2410	2410	2410	0
157	20240719	164300	134404250	2410	2410	2410	2410	0
158	20240719	164200	134404250	2410	2410	2410	2410	0
159	20240719	164100	134404250	2410	2410	2410	2410	0
160	20240719	164000	134404250	2410	2410	2410	2410	0
161	20240719	163900	134404250	2410	2410	2410	2410	0
162	20240719	163800	134404250	2410	2410	2410	2410	0
163	20240719	163700	134404250	2410	2410	2410	2410	0
164	20240719	163600	134404250	2410	2410	2410	2410	0
165	20240719	163500	134404250	2410	2410	2410	2410	0
166	20240719	163400	134404250	2410	2410	2410	2410	0
167	20240719	163300	134404250	2410	2410	2410	2410	0
168	20240719	163200	134404250	2410	2410	2410	2410	0
169	20240719	163100	134404250	2410	2410	2410	2410	0
170	20240719	163000	134404250	2410	2410	2410	2410	0
171	20240719	162900	134404250	2410	2410	2410	2410	0
172	20240719	162800	134404250	2410	2410	2410	2410	0
173	20240719	162700	134404250	2410	2410	2410	2410	0
174	20240719	162600	134404250	2410	2410	2410	2410	0
175	20240719	162500	134404250	2410	2410	2410	2410	0
176	20240719	162400	134404250	2410	2410	2410	2410	0
177	20240719	162300	134404250	2410	2410	2410	2410	0
178	20240719	162200	134404250	2410	2410	2410	2410	0
179	20240719	162100	134404250	2410	2410	2410	2410	0
180	20240719	162000	134404250	2410	2410	2410	2410	0
181	20240719	161900	134404250	2410	2410	2410	2410	0
182	20240719	161800	134404250	2410	2410	2410	2410	35
183	20240719	161700	134404250	2410	2410	2410	2410	0
184	20240719	161600	134404250	2410	2410	2410	2410	0
185	20240719	161500	134404250	2410	2410	2410	2410	0
186	20240719	161400	134404250	2410	2410	2410	2410	0
187	20240719	161300	134404250	2410	2410	2410	2410	0
188	20240719	161200	134404250	2410	2410	2410	2410	0
189	20240719	161100	134404250	2410	2410	2410	2410	0
190	20240719	161000	134404250	2410	2410	2410	2410	0
191	20240719	160900	134404250	2410	2410	2410	2410	0
192	20240719	160800	134404250	2410	2410	2410	2410	0
193	20240719	160700	134404250	2410	2410	2410	2410	0
194	20240719	160600	134404250	2410	2410	2410	2410	0
195	20240719	160500	134404250	2410	2410	2410	2410	0
196	20240719	160400	134404250	2410	2410	2410	2410	0
197	20240719	160300	134404250	2410	2410	2410	2410	0
198	20240719	160200	134404250	2410	2410	2410	2410	0
199	20240719	160100	134404250	2410	2410	2410	2410	0
200	20240719	160000	134404250	2410	2410	2410	2410	0
201	20240719	155900	134404250	2410	2410	2410	2410	0
202	20240719	155800	134404250	2410	2410	2410	2410	0
203	20240719	155700	134404250	2410	2410	2410	2410	0
204	20240719	155600	134404250	2410	2410	2410	2410	0
205	20240719	155500	134404250	2410	2410	2410	2410	0
206	20240719	155400	134404250	2410	2410	2410	2410	0
207	20240719	155300	134404250	2410	2410	2410	2410	0
208	20240719	155200	134404250	2410	2410	2410	2410	0
209	20240719	155100	134404250	2410	2410	2410	2410	0
210	20240719	155000	134404250	2410	2410	2410	2410	0
211	20240719	154900	134404250	2410	2410	2410	2410	0
212	20240719	154800	134404250	2410	2410	2410	2410	35
213	20240719	154700	134404250	2410	2410	2410	2410	0
214	20240719	154600	134404250	2410	2410	2410	2410	0
215	20240719	154500	134404250	2410	2410	2410	2410	0
216	20240719	154400	134404250	2410	2410	2410	2410	0
217	20240719	154300	134404250	2410	2410	2410	2410	0
218	20240719	154200	134404250	2410	2410	2410	2410	0
219	20240719	154100	134404250	2410	2410	2410	2410	0
220	20240719	154000	134404250	2410	2410	2410	2410	0
221	20240719	153900	134404250	2410	2410	2410	2410	0
222	20240719	153800	134404250	2410	2410	2410	2410	0
223	20240719	153700	134404250	2410	2410	2410	2410	0
224	20240719	153600	134404250	2410	2410	2410	2410	0
225	20240719	153500	134404250	2410	2410	2410	2410	0
226	20240719	153400	134404250	2410	2410	2410	2410	0
227	20240719	153300	134404250	2410	2410	2410	2410	0
228	20240719	153200	134404250	2410	2410	2410	2410	0
229	20240719	153100	134404250	2410	2410	2410	2410	0
230	20240719	153000	134404250	2410	2410	2410	2410	35
231	20240719	152900	134319900	2405	2405	2405	2405	0
232	20240719	152800	134319900	2405	2405	2405	2405	0
233	20240719	152700	134319900	2405	2405	2405	2405	0
234	20240719	152600	134319900	2405	2405	2405	2405	0
235	20240719	152500	134319900	2405	2405	2405	2405	0
236	20240719	152400	134319900	2405	2405	2405	2405	0
237	20240719	152300	134319900	2405	2405	2405	2405	0
238	20240719	152200	134319900	2405	2405	2405	2405	0
239	20240719	152100	134319900	2405	2405	2405	2405	0
240	20240719	152000	134319900	2405	2405	2405	2405	0
241	20240719	151900	134319900	2405	2400	2405	2400	1250
242	20240719	151800	131318650	2400	2400	2400	2400	9
243	20240719	151700	131297050	2400	2385	2400	2385	787
244	20240719	151600	129412540	2385	2385	2385	2385	0
245	20240719	151500	129412540	2385	2405	2405	2385	2150
246	20240719	151400	124281790	2405	2405	2405	2405	0
247	20240719	151300	124281790	2405	2405	2405	2405	18
248	20240719	151200	124238500	2400	2400	2400	2400	203
249	20240719	151100	123751300	2400	2400	2400	2400	9
250	20240719	151000	123729700	2385	2390	2390	2385	770
251	20240719	150900	121890705	2390	2390	2390	2390	0
252	20240719	150800	121890705	2390	2400	2400	2390	76
253	20240719	150700	121708875	2405	2405	2405	2405	1
254	20240719	150600	121706470	2400	2400	2400	2400	30
255	20240719	150500	121634470	2400	2400	2400	2400	0
256	20240719	150400	121634470	2400	2400	2400	2400	0
257	20240719	150300	121634470	2400	2400	2400	2400	0
258	20240719	150200	121634470	2400	2400	2400	2400	100
259	20240719	150100	121394470	2400	2400	2400	2400	0
260	20240719	150000	121394470	2400	2400	2400	2400	0
261	20240719	145900	121394470	2400	2400	2400	2400	0
262	20240719	145800	121394470	2400	2400	2400	2400	0
263	20240719	145700	121394470	2400	2400	2400	2400	10
264	20240719	145600	121370470	2400	2400	2400	2400	0
265	20240719	145500	121370470	2400	2400	2400	2400	0
266	20240719	145400	121370470	2400	2400	2400	2400	0
267	20240719	145300	121370470	2400	2400	2400	2400	0
268	20240719	145200	121370470	2400	2400	2400	2400	0
269	20240719	145100	121370470	2400	2400	2400	2400	0
270	20240719	145000	121370470	2400	2400	2400	2400	0
271	20240719	144900	121370470	2400	2400	2400	2400	0
272	20240719	144800	121370470	2400	2400	2400	2400	0
273	20240719	144700	121370470	2400	2400	2400	2400	0
274	20240719	144600	121370470	2400	2400	2400	2400	0
275	20240719	144500	121370470	2400	2400	2400	2400	0
276	20240719	144400	121370470	2400	2400	2400	2400	0
277	20240719	144300	121370470	2400	2400	2400	2400	0
278	20240719	144200	121370470	2400	2400	2400	2400	148
279	20240719	144100	121015270	2400	2400	2400	2400	0
280	20240719	144000	121015270	2400	2400	2400	2400	0
281	20240719	143900	121015270	2400	2400	2400	2400	156
282	20240719	143800	120640870	2400	2400	2400	2400	0
283	20240719	143700	120640870	2400	2395	2400	2395	198
284	20240719	143600	120166655	2395	2395	2395	2395	255
285	20240719	143500	119555930	2395	2395	2395	2395	0
286	20240719	143400	119555930	2395	2395	2395	2395	350
287	20240719	143300	118717680	2400	2400	2400	2400	35
288	20240719	143200	118633680	2400	2395	2400	2395	11
289	20240719	143100	118607290	2400	2400	2400	2400	0
290	20240719	143000	118607290	2400	2400	2400	2400	0
291	20240719	142900	118607290	2400	2390	2400	2390	2
292	20240719	142800	118602500	2400	2400	2400	2400	0
293	20240719	142700	118602500	2400	2400	2400	2400	6
294	20240719	142600	118588100	2400	2400	2400	2400	0
295	20240719	142500	118588100	2400	2400	2400	2400	4
296	20240719	142400	118578500	2390	2390	2390	2390	0
297	20240719	142300	118578500	2390	2390	2390	2390	1
298	20240719	142200	118576110	2400	2400	2400	2400	0
299	20240719	142100	118576110	2400	2400	2400	2400	16
300	20240719	142000	118537710	2400	2400	2400	2400	4
301	20240719	141900	118528110	2400	2400	2400	2400	10
302	20240719	141800	118504110	2400	2400	2400	2400	0
303	20240719	141700	118504110	2400	2400	2400	2400	0
304	20240719	141600	118504110	2400	2400	2400	2400	0
305	20240719	141500	118504110	2400	2400	2400	2400	0
306	20240719	141400	118504110	2400	2400	2400	2400	0
307	20240719	141300	118504110	2400	2400	2400	2400	5
308	20240719	141200	118492110	2400	2400	2400	2400	0
309	20240719	141100	118492110	2400	2400	2400	2400	0
310	20240719	141000	118492110	2400	2395	2400	2395	24
311	20240719	140900	118434610	2400	2395	2400	2395	6
312	20240719	140800	118420235	2395	2395	2395	2395	1
313	20240719	140700	118417840	2400	2400	2400	2400	5
314	20240719	140600	118405840	2400	2400	2400	2400	0
315	20240719	140500	118405840	2400	2400	2400	2400	0
316	20240719	140400	118405840	2400	2400	2400	2400	0
317	20240719	140300	118405840	2400	2400	2400	2400	0
318	20240719	140200	118405840	2400	2400	2400	2400	1
319	20240719	140100	118403440	2395	2395	2395	2395	1
320	20240719	140000	118401045	2400	2395	2400	2395	7
321	20240719	135900	118384260	2400	2400	2400	2400	0
322	20240719	135800	118384260	2400	2400	2400	2400	0
323	20240719	135700	118384260	2400	2400	2400	2400	0
324	20240719	135600	118384260	2400	2400	2400	2400	0
325	20240719	135500	118384260	2400	2400	2400	2400	8
326	20240719	135400	118365060	2395	2395	2395	2395	212
327	20240719	135300	117857320	2390	2395	2395	2390	290
328	20240719	135200	117162775	2400	2400	2400	2400	0
329	20240719	135100	117162775	2400	2400	2400	2400	0
330	20240719	135000	117162775	2400	2395	2400	2395	2
331	20240719	134900	117157980	2400	2395	2400	2395	5
332	20240719	134800	117146000	2395	2395	2395	2395	207
333	20240719	134700	116650235	2395	2395	2395	2395	0
334	20240719	134600	116650235	2395	2395	2395	2395	0
335	20240719	134500	116650235	2395	2395	2395	2395	161
336	20240719	134400	116264640	2395	2395	2395	2395	0
337	20240719	134300	116264640	2395	2395	2395	2395	0
338	20240719	134200	116264640	2395	2395	2395	2395	0
339	20240719	134100	116264640	2395	2395	2395	2395	0
340	20240719	134000	116264640	2395	2395	2395	2395	0
341	20240719	133900	116264640	2395	2395	2395	2395	0
342	20240719	133800	116264640	2395	2395	2395	2395	0
343	20240719	133700	116264640	2395	2395	2395	2395	150
344	20240719	133600	115905390	2395	2395	2395	2395	0
345	20240719	133500	115905390	2395	2395	2395	2395	5
346	20240719	133400	115893415	2385	2385	2385	2385	1
347	20240719	133300	115891030	2395	2395	2395	2395	25
348	20240719	133200	115831155	2395	2395	2395	2395	0
349	20240719	133100	115831155	2395	2395	2395	2395	0
350	20240719	133000	115831155	2395	2385	2395	2385	756
351	20240719	132900	114026785	2390	2390	2390	2390	0
352	20240719	132800	114026785	2390	2390	2390	2390	13
353	20240719	132700	113995715	2385	2385	2385	2385	360
354	20240719	132600	113137115	2385	2385	2385	2385	0
355	20240719	132500	113137115	2385	2385	2385	2385	0
356	20240719	132400	113137115	2385	2385	2385	2385	0
357	20240719	132300	113137115	2385	2385	2385	2385	0
358	20240719	132200	113137115	2385	2380	2385	2380	24
359	20240719	132100	113079900	2385	2385	2385	2385	4
360	20240719	132000	113070360	2385	2385	2385	2385	162
361	20240719	131900	112683990	2385	2380	2385	2380	93
362	20240719	131800	112462625	2380	2380	2380	2380	650
363	20240719	131700	110915625	2385	2385	2385	2385	250
364	20240719	131600	110319375	2385	2385	2385	2385	0
365	20240719	131500	110319375	2385	2380	2385	2380	2838
366	20240719	131400	103564590	2385	2385	2385	2385	96
367	20240719	131300	103335630	2380	2380	2380	2380	9
368	20240719	131200	103314210	2380	2380	2380	2380	11
369	20240719	131100	103288030	2375	2385	2385	2375	160
370	20240719	131000	102906530	2385	2385	2385	2385	0
371	20240719	130900	102906530	2385	2385	2385	2385	11
372	20240719	130800	102880295	2385	2385	2385	2385	0
373	20240719	130700	102880295	2385	2385	2385	2385	9
374	20240719	130600	102858830	2380	2380	2380	2380	455
375	20240719	130500	101775930	2380	2380	2380	2380	150
376	20240719	130400	101418930	2370	2370	2370	2370	0
377	20240719	130300	101418930	2370	2370	2370	2370	0
378	20240719	130200	101418930	2370	2370	2370	2370	0
379	20240719	130100	101418930	2370	2370	2370	2370	0
380	20240719	130000	101418930	2370	2370	2370	2370	0
381	20240719	125900	101418930	2370	2370	2370	2370	220
382	20240719	125800	100897530	2370	2370	2375	2370	3
383	20240719	125700	100890415	2380	2380	2380	2380	1
384	20240719	125600	100888035	2365	2365	2365	2365	0
385	20240719	125500	100888035	2365	2370	2370	2365	3
386	20240719	125400	100880935	2365	2370	2370	2365	2887
387	20240719	125300	94044390	2370	2370	2370	2370	0
388	20240719	125200	94044390	2370	2375	2375	2370	2892
389	20240719	125100	87189290	2375	2380	2380	2375	792
390	20240719	125000	85308240	2375	2375	2375	2375	0
391	20240719	124900	85308240	2375	2385	2385	2375	965
392	20240719	124800	83015870	2390	2390	2390	2390	152
393	20240719	124700	82652590	2390	2380	2390	2375	10121
394	20240719	124600	58574790	2380	2380	2380	2380	0
395	20240719	124500	58574790	2380	2380	2380	2380	0
396	20240719	124400	58574790	2380	2380	2380	2380	1
397	20240719	124300	58572410	2385	2385	2385	2385	0
398	20240719	124200	58572410	2385	2385	2385	2385	0
399	20240719	124100	58572410	2385	2385	2385	2385	0
400	20240719	124000	58572410	2385	2385	2385	2385	10
401	20240719	123900	58548560	2385	2385	2385	2385	0
402	20240719	123800	58548560	2385	2385	2385	2385	0
403	20240719	123700	58548560	2385	2385	2385	2385	0
404	20240719	123600	58548560	2385	2385	2385	2385	0
405	20240719	123500	58548560	2385	2385	2385	2385	0
406	20240719	123400	58548560	2385	2385	2385	2385	842
407	20240719	123300	56540390	2385	2385	2385	2385	0
408	20240719	123200	56540390	2385	2385	2385	2385	0
409	20240719	123100	56540390	2385	2385	2385	2385	0
410	20240719	123000	56540390	2385	2385	2385	2385	0
411	20240719	122900	56540390	2385	2385	2385	2385	0
412	20240719	122800	56540390	2385	2385	2385	2385	3
413	20240719	122700	56533235	2385	2385	2385	2385	86
414	20240719	122600	56328125	2385	2385	2385	2385	0
415	20240719	122500	56328125	2385	2385	2385	2385	0
416	20240719	122400	56328125	2385	2385	2385	2385	44
417	20240719	122300	56223185	2385	2385	2385	2385	0
418	20240719	122200	56223185	2385	2385	2385	2385	0
419	20240719	122100	56223185	2385	2385	2385	2385	0
420	20240719	122000	56223185	2385	2385	2385	2385	0
421	20240719	121900	56223185	2385	2385	2385	2385	1657
422	20240719	121800	52271240	2385	2385	2385	2385	0
423	20240719	121700	52271240	2385	2385	2385	2385	253
424	20240719	121600	51667835	2385	2385	2385	2385	0
425	20240719	121500	51667835	2385	2390	2390	2385	1883
426	20240719	121400	47171260	2390	2390	2390	2390	0
427	20240719	121300	47171260	2390	2390	2390	2390	0
428	20240719	121200	47171260	2390	2390	2390	2390	253
429	20240719	121100	46566590	2385	2385	2385	2385	0
430	20240719	121000	46566590	2385	2385	2385	2385	0
431	20240719	120900	46566590	2385	2385	2385	2385	0
432	20240719	120800	46566590	2385	2385	2385	2385	0
433	20240719	120700	46566590	2385	2385	2385	2385	1
434	20240719	120600	46564205	2395	2395	2395	2395	20
435	20240719	120500	46516305	2385	2385	2385	2385	0
436	20240719	120400	46516305	2385	2385	2385	2385	0
437	20240719	120300	46516305	2385	2385	2385	2385	0
438	20240719	120200	46516305	2385	2385	2385	2385	0
439	20240719	120100	46516305	2385	2390	2390	2385	16
440	20240719	120000	46478070	2390	2390	2390	2390	1
441	20240719	115900	46475680	2400	2400	2400	2400	0
442	20240719	115800	46475680	2400	2400	2400	2400	0
443	20240719	115700	46475680	2400	2400	2400	2400	0
444	20240719	115600	46475680	2400	2400	2400	2400	12
445	20240719	115500	46446880	2400	2400	2400	2400	4
446	20240719	115400	46437280	2390	2390	2390	2390	0
447	20240719	115300	46437280	2390	2390	2390	2390	350
448	20240719	115200	45600780	2390	2390	2390	2390	0
449	20240719	115100	45600780	2390	2390	2390	2390	0
450	20240719	115000	45600780	2390	2390	2390	2390	0
451	20240719	114900	45600780	2390	2390	2390	2390	0
452	20240719	114800	45600780	2390	2390	2390	2390	0
453	20240719	114700	45600780	2390	2390	2390	2390	0
454	20240719	114600	45600780	2390	2390	2390	2390	0
455	20240719	114500	45600780	2390	2390	2390	2390	0
456	20240719	114400	45600780	2390	2390	2390	2390	45
457	20240719	114300	45493230	2390	2390	2390	2390	3691
458	20240719	114200	36671740	2390	2390	2390	2390	3
459	20240719	114100	36664570	2395	2395	2395	2395	50
460	20240719	114000	36544820	2395	2395	2395	2395	0
461	20240719	113900	36544820	2395	2395	2395	2395	0
462	20240719	113800	36544820	2395	2395	2395	2395	0
463	20240719	113700	36544820	2395	2395	2395	2395	0
464	20240719	113600	36544820	2395	2395	2395	2395	201
465	20240719	113500	36063425	2395	2395	2395	2395	10
466	20240719	113400	36039475	2395	2395	2395	2395	624
467	20240719	113300	34544995	2395	2395	2395	2395	0
468	20240719	113200	34544995	2395	2395	2395	2395	0
469	20240719	113100	34544995	2395	2395	2395	2395	0
470	20240719	113000	34544995	2395	2395	2395	2395	0
471	20240719	112900	34544995	2395	2395	2395	2395	0
472	20240719	112800	34544995	2395	2395	2395	2395	0
473	20240719	112700	34544995	2395	2395	2395	2395	0
474	20240719	112600	34544995	2395	2395	2395	2395	0
475	20240719	112500	34544995	2395	2395	2395	2395	0
476	20240719	112400	34544995	2395	2395	2395	2395	327
477	20240719	112300	33761830	2410	2410	2410	2410	0
478	20240719	112200	33761830	2410	2410	2410	2410	0
479	20240719	112100	33761830	2410	2410	2410	2410	0
480	20240719	112000	33761830	2410	2410	2410	2410	0
481	20240719	111900	33761830	2410	2410	2410	2410	1
482	20240719	111800	33759420	2395	2395	2395	2395	0
483	20240719	111700	33759420	2395	2395	2395	2395	230
484	20240719	111600	33208570	2390	2390	2390	2390	0
485	20240719	111500	33208570	2390	2390	2390	2390	0
486	20240719	111400	33208570	2390	2390	2390	2390	0
487	20240719	111300	33208570	2390	2390	2390	2390	0
488	20240719	111200	33208570	2390	2390	2390	2390	0
489	20240719	111100	33208570	2390	2390	2390	2390	61
490	20240719	111000	33062780	2390	2390	2390	2390	0
491	20240719	110900	33062780	2390	2390	2390	2390	0
492	20240719	110800	33062780	2390	2390	2390	2390	200
493	20240719	110700	32584780	2390	2395	2395	2390	596
494	20240719	110600	31160320	2390	2390	2390	2390	0
495	20240719	110500	31160320	2390	2405	2405	2390	1131
496	20240719	110400	28456255	2410	2405	2410	2405	297
497	20240719	110300	27741965	2405	2405	2405	2405	0
498	20240719	110200	27741965	2405	2405	2405	2405	0
499	20240719	110100	27741965	2405	2405	2405	2405	0
500	20240719	110000	27741965	2405	2405	2405	2405	0
501	20240719	105900	27741965	2405	2405	2405	2405	0
502	20240719	105800	27741965	2405	2405	2405	2405	1
503	20240719	105700	27739560	2395	2395	2395	2395	200
504	20240719	105600	27260560	2395	2395	2395	2395	0
505	20240719	105500	27260560	2395	2395	2395	2395	0
506	20240719	105400	27260560	2395	2395	2395	2395	0
507	20240719	105300	27260560	2395	2395	2395	2395	24
508	20240719	105200	27203080	2395	2395	2395	2395	0
509	20240719	105100	27203080	2395	2395	2395	2395	1
510	20240719	105000	27200685	2395	2395	2395	2395	0
511	20240719	104900	27200685	2395	2410	2410	2395	2
512	20240719	104800	27195880	2395	2395	2395	2395	1
513	20240719	104700	27193485	2410	2410	2410	2410	0
514	20240719	104600	27193485	2410	2410	2410	2410	0
515	20240719	104500	27193485	2410	2410	2410	2410	0
516	20240719	104400	27193485	2410	2410	2410	2410	0
517	20240719	104300	27193485	2410	2410	2410	2410	0
518	20240719	104200	27193485	2410	2410	2410	2410	0
519	20240719	104100	27193485	2410	2410	2410	2410	0
520	20240719	104000	27193485	2410	2410	2410	2410	0
521	20240719	103900	27193485	2410	2410	2410	2410	1
522	20240719	103800	27191075	2395	2395	2395	2395	0
523	20240719	103700	27191075	2395	2395	2395	2395	0
524	20240719	103600	27191075	2395	2395	2395	2395	0
525	20240719	103500	27191075	2395	2395	2395	2395	728
526	20240719	103400	25447515	2395	2395	2395	2395	0
527	20240719	103300	25447515	2395	2395	2395	2395	201
528	20240719	103200	24966120	2400	2400	2400	2400	0
529	20240719	103100	24966120	2400	2400	2400	2400	0
530	20240719	103000	24966120	2400	2400	2400	2400	411
531	20240719	102900	23979720	2395	2395	2395	2395	0
532	20240719	102800	23979720	2395	2395	2395	2395	517
533	20240719	102700	22741505	2400	2400	2400	2400	0
534	20240719	102600	22741505	2400	2410	2410	2400	1125
535	20240719	102500	20041495	2400	2400	2400	2400	0
536	20240719	102400	20041495	2400	2400	2400	2400	260
537	20240719	102300	19417495	2410	2410	2410	2410	0
538	20240719	102200	19417495	2410	2410	2410	2410	0
539	20240719	102100	19417495	2410	2410	2410	2410	1
540	20240719	102000	19415085	2400	2400	2400	2400	0
541	20240719	101900	19415085	2400	2400	2400	2400	0
542	20240719	101800	19415085	2400	2400	2400	2400	0
543	20240719	101700	19415085	2400	2400	2400	2400	0
544	20240719	101600	19415085	2400	2400	2400	2400	0
545	20240719	101500	19415085	2400	2400	2400	2400	400
546	20240719	101400	18455085	2400	2400	2400	2400	556
547	20240719	101300	17120685	2400	2400	2400	2400	0
548	20240719	101200	17120685	2400	2400	2400	2400	66
549	20240719	101100	16962285	2395	2395	2395	2395	0
550	20240719	101000	16962285	2395	2395	2395	2395	0
551	20240719	100900	16962285	2395	2395	2395	2395	0
552	20240719	100800	16962285	2395	2395	2395	2395	159
553	20240719	100700	16581480	2395	2395	2395	2395	0
554	20240719	100600	16581480	2395	2400	2400	2395	1204
555	20240719	100500	13697670	2400	2400	2400	2400	0
556	20240719	100400	13697670	2400	2400	2400	2400	1753
557	20240719	100300	9490470	2400	2400	2400	2400	380
558	20240719	100200	8578470	2415	2415	2415	2400	8
559	20240719	100100	8559240	2400	2400	2400	2400	1000
560	20240719	100000	6159240	2415	2415	2415	2415	0
561	20240719	095900	6159240	2415	2415	2415	2415	4
562	20240719	095800	6149580	2415	2415	2415	2415	0
563	20240719	095700	6149580	2415	2415	2415	2415	8
564	20240719	095600	6130260	2420	2420	2420	2420	0
565	20240719	095500	6130260	2420	2420	2420	2420	334
566	20240719	095400	5321980	2420	2420	2420	2420	63
567	20240719	095300	5169520	2425	2425	2425	2425	0
568	20240719	095200	5169520	2425	2425	2425	2425	0
569	20240719	095100	5169520	2425	2425	2425	2425	0
570	20240719	095000	5169520	2425	2425	2425	2425	0
571	20240719	094900	5169520	2425	2425	2425	2425	0
572	20240719	094800	5169520	2425	2425	2425	2425	0
573	20240719	094700	5169520	2425	2425	2425	2425	0
574	20240719	094600	5169520	2425	2425	2425	2425	0
575	20240719	094500	5169520	2425	2425	2425	2425	0
576	20240719	094400	5169520	2425	2425	2425	2425	0
577	20240719	094300	5169520	2425	2425	2425	2425	0
578	20240719	094200	5169520	2425	2425	2425	2425	0
579	20240719	094100	5169520	2425	2425	2425	2425	0
580	20240719	094000	5169520	2425	2425	2425	2425	0
581	20240719	093900	5169520	2425	2420	2425	2420	837
582	20240719	093800	3143975	2420	2420	2420	2420	0
583	20240719	093700	3143975	2420	2420	2420	2420	0
584	20240719	093600	3143975	2420	2420	2420	2420	4
585	20240719	093500	3134295	2420	2420	2420	2420	0
586	20240719	093400	3134295	2420	2420	2420	2420	0
587	20240719	093300	3134295	2420	2420	2420	2420	0
588	20240719	093200	3134295	2420	2420	2420	2420	4
589	20240719	093100	3124615	2420	2420	2420	2420	0
590	20240719	093000	3124615	2420	2420	2420	2420	0
591	20240719	092900	3124615	2420	2420	2420	2420	8
592	20240719	092800	3105255	2390	2400	2400	2390	445
593	20240719	092700	2040625	2420	2420	2420	2420	0
594	20240719	092600	2040625	2420	2420	2420	2420	0
595	20240719	092500	2040625	2420	2420	2420	2420	0
596	20240719	092400	2040625	2420	2420	2420	2420	0
597	20240719	092300	2040625	2420	2420	2420	2420	0
598	20240719	092200	2040625	2420	2420	2420	2420	5
599	20240719	092100	2028525	2430	2430	2430	2430	50
600	20240719	092000	1907025	2430	2430	2430	2430	0
601	20240719	091900	1907025	2430	2430	2430	2430	3
602	20240719	091800	1899735	2430	2430	2430	2430	0
603	20240719	091700	1899735	2430	2430	2430	2430	59
604	20240719	091600	1756365	2430	2430	2430	2430	1
605	20240719	091500	1753935	2400	2400	2400	2400	213
606	20240719	091400	1242735	2430	2430	2430	2430	0
607	20240719	091300	1242735	2430	2430	2430	2430	0
608	20240719	091200	1242735	2430	2405	2430	2400	17
609	20240719	091100	1201890	2430	2430	2430	2430	0
610	20240719	091000	1201890	2430	2430	2430	2430	0
611	20240719	090900	1201890	2430	2430	2430	2430	0
612	20240719	090800	1201890	2430	2410	2430	2410	10
613	20240719	090700	1177730	2430	2430	2430	2430	0
614	20240719	090600	1177730	2430	2430	2430	2430	0
615	20240719	090500	1177730	2430	2430	2430	2430	1
616	20240719	090400	1175300	2400	2400	2400	2400	27
617	20240719	090300	1110500	2385	2385	2385	2385	0
618	20240719	090200	1110500	2385	2420	2420	2385	100
619	20240719	090100	870720	2450	2450	2450	2450	1
620	20240719	090000	868270	2455	2425	2455	2425	357