KissMeData/015860/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	190000	261757430	3965	3965	3965	3965	875
3	20240719	185900	261757430	3965	3965	3965	3965	0
4	20240719	185800	261757430	3965	3965	3965	3965	0
5	20240719	185700	261757430	3965	3965	3965	3965	0
6	20240719	185600	261757430	3965	3965	3965	3965	0
7	20240719	185500	261757430	3965	3965	3965	3965	0
8	20240719	185400	261757430	3965	3965	3965	3965	0
9	20240719	185300	261757430	3965	3965	3965	3965	0
10	20240719	185200	261757430	3965	3965	3965	3965	0
11	20240719	185100	261757430	3965	3965	3965	3965	0
12	20240719	185000	261757430	3965	3965	3965	3965	0
13	20240719	184900	261757430	3965	3965	3965	3965	0
14	20240719	184800	261757430	3965	3965	3965	3965	0
15	20240719	184700	261757430	3965	3965	3965	3965	0
16	20240719	184600	261757430	3965	3965	3965	3965	0
17	20240719	184500	261757430	3965	3965	3965	3965	0
18	20240719	184400	261757430	3965	3965	3965	3965	0
19	20240719	184300	261757430	3965	3965	3965	3965	0
20	20240719	184200	261757430	3965	3965	3965	3965	0
21	20240719	184100	261757430	3965	3965	3965	3965	0
22	20240719	184000	261757430	3965	3965	3965	3965	0
23	20240719	183900	261757430	3965	3965	3965	3965	0
24	20240719	183800	261757430	3965	3965	3965	3965	0
25	20240719	183700	261757430	3965	3965	3965	3965	0
26	20240719	183600	261757430	3965	3965	3965	3965	0
27	20240719	183500	261757430	3965	3965	3965	3965	0
28	20240719	183400	261757430	3965	3965	3965	3965	0
29	20240719	183300	261757430	3965	3965	3965	3965	0
30	20240719	183200	261757430	3965	3965	3965	3965	0
31	20240719	183100	261757430	3965	3965	3965	3965	0
32	20240719	183000	261757430	3965	3965	3965	3965	875
33	20240719	182900	261757430	3965	3965	3965	3965	0
34	20240719	182800	261757430	3965	3965	3965	3965	0
35	20240719	182700	261757430	3965	3965	3965	3965	0
36	20240719	182600	261757430	3965	3965	3965	3965	0
37	20240719	182500	261757430	3965	3965	3965	3965	0
38	20240719	182400	261757430	3965	3965	3965	3965	0
39	20240719	182300	261757430	3965	3965	3965	3965	0
40	20240719	182200	261757430	3965	3965	3965	3965	0
41	20240719	182100	261757430	3965	3965	3965	3965	0
42	20240719	182000	261757430	3965	3965	3965	3965	0
43	20240719	181900	261757430	3965	3965	3965	3965	0
44	20240719	181800	261757430	3965	3965	3965	3965	0
45	20240719	181700	261757430	3965	3965	3965	3965	0
46	20240719	181600	261757430	3965	3965	3965	3965	0
47	20240719	181500	261757430	3965	3965	3965	3965	0
48	20240719	181400	261757430	3965	3965	3965	3965	0
49	20240719	181300	261757430	3965	3965	3965	3965	0
50	20240719	181200	261757430	3965	3965	3965	3965	0
51	20240719	181100	261757430	3965	3965	3965	3965	0
52	20240719	181000	261757430	3965	3965	3965	3965	0
53	20240719	180900	261757430	3965	3965	3965	3965	0
54	20240719	180800	261757430	3965	3965	3965	3965	0
55	20240719	180700	261757430	3965	3965	3965	3965	0
56	20240719	180600	261757430	3965	3965	3965	3965	0
57	20240719	180500	261757430	3965	3965	3965	3965	0
58	20240719	180400	261757430	3965	3965	3965	3965	0
59	20240719	180300	261757430	3965	3965	3965	3965	0
60	20240719	180200	261757430	3965	3965	3965	3965	0
61	20240719	180100	261757430	3965	3965	3965	3965	0
62	20240719	180000	261757430	3965	3965	3965	3965	875
63	20240719	175900	261757430	3965	3965	3965	3965	0
64	20240719	175800	261757430	3965	3965	3965	3965	0
65	20240719	175700	261757430	3965	3965	3965	3965	0
66	20240719	175600	261757430	3965	3965	3965	3965	0
67	20240719	175500	261757430	3965	3965	3965	3965	0
68	20240719	175400	261757430	3965	3965	3965	3965	0
69	20240719	175300	261757430	3965	3965	3965	3965	0
70	20240719	175200	261757430	3965	3965	3965	3965	0
71	20240719	175100	261757430	3965	3965	3965	3965	0
72	20240719	175000	261757430	3965	3965	3965	3965	0
73	20240719	174900	261757430	3965	3965	3965	3965	0
74	20240719	174800	261757430	3965	3965	3965	3965	0
75	20240719	174700	261757430	3965	3965	3965	3965	0
76	20240719	174600	261757430	3965	3965	3965	3965	0
77	20240719	174500	261757430	3965	3965	3965	3965	0
78	20240719	174400	261757430	3965	3965	3965	3965	0
79	20240719	174300	261757430	3965	3965	3965	3965	0
80	20240719	174200	261757430	3965	3965	3965	3965	0
81	20240719	174100	261757430	3965	3965	3965	3965	0
82	20240719	174000	261757430	3965	3965	3965	3965	0
83	20240719	173900	261757430	3965	3965	3965	3965	0
84	20240719	173800	261757430	3965	3965	3965	3965	0
85	20240719	173700	261757430	3965	3965	3965	3965	0
86	20240719	173600	261757430	3965	3965	3965	3965	0
87	20240719	173500	261757430	3965	3965	3965	3965	0
88	20240719	173400	261757430	3965	3965	3965	3965	0
89	20240719	173300	261757430	3965	3965	3965	3965	0
90	20240719	173200	261757430	3965	3965	3965	3965	0
91	20240719	173100	261757430	3965	3965	3965	3965	0
92	20240719	173000	261757430	3965	3965	3965	3965	875
93	20240719	172900	261757430	3965	3965	3965	3965	0
94	20240719	172800	261757430	3965	3965	3965	3965	0
95	20240719	172700	261757430	3965	3965	3965	3965	0
96	20240719	172600	261757430	3965	3965	3965	3965	0
97	20240719	172500	261757430	3965	3965	3965	3965	0
98	20240719	172400	261757430	3965	3965	3965	3965	0
99	20240719	172300	261757430	3965	3965	3965	3965	0
100	20240719	172200	261757430	3965	3965	3965	3965	0
101	20240719	172100	261757430	3965	3965	3965	3965	0
102	20240719	172000	261757430	3965	3965	3965	3965	0
103	20240719	171900	261757430	3965	3965	3965	3965	0
104	20240719	171800	261757430	3965	3965	3965	3965	0
105	20240719	171700	261757430	3965	3965	3965	3965	0
106	20240719	171600	261757430	3965	3965	3965	3965	0
107	20240719	171500	261757430	3965	3965	3965	3965	0
108	20240719	171400	261757430	3965	3965	3965	3965	0
109	20240719	171300	261757430	3965	3965	3965	3965	0
110	20240719	171200	261757430	3965	3965	3965	3965	0
111	20240719	171100	261757430	3965	3965	3965	3965	0
112	20240719	171000	261757430	3965	3965	3965	3965	0
113	20240719	170900	261757430	3965	3965	3965	3965	0
114	20240719	170800	261757430	3965	3965	3965	3965	0
115	20240719	170700	261757430	3965	3965	3965	3965	0
116	20240719	170600	261757430	3965	3965	3965	3965	0
117	20240719	170500	261757430	3965	3965	3965	3965	0
118	20240719	170400	261757430	3965	3965	3965	3965	0
119	20240719	170300	261757430	3965	3965	3965	3965	0
120	20240719	170200	261757430	3965	3965	3965	3965	0
121	20240719	170100	261757430	3965	3965	3965	3965	0
122	20240719	170000	261757430	3965	3965	3965	3965	875
123	20240719	165900	261757430	3965	3965	3965	3965	0
124	20240719	165800	261757430	3965	3965	3965	3965	0
125	20240719	165700	261757430	3965	3965	3965	3965	0
126	20240719	165600	261757430	3965	3965	3965	3965	0
127	20240719	165500	261757430	3965	3965	3965	3965	0
128	20240719	165400	261757430	3965	3965	3965	3965	0
129	20240719	165300	261757430	3965	3965	3965	3965	0
130	20240719	165200	261757430	3965	3965	3965	3965	0
131	20240719	165100	261757430	3965	3965	3965	3965	0
132	20240719	165000	261757430	3965	3965	3965	3965	0
133	20240719	164900	261757430	3965	3965	3965	3965	0
134	20240719	164800	261757430	3965	3965	3965	3965	0
135	20240719	164700	261757430	3965	3965	3965	3965	0
136	20240719	164600	261757430	3965	3965	3965	3965	0
137	20240719	164500	261757430	3965	3965	3965	3965	0
138	20240719	164400	261757430	3965	3965	3965	3965	0
139	20240719	164300	261757430	3965	3965	3965	3965	0
140	20240719	164200	261757430	3965	3965	3965	3965	0
141	20240719	164100	261757430	3965	3965	3965	3965	0
142	20240719	164000	261757430	3965	3965	3965	3965	0
143	20240719	163900	261757430	3965	3965	3965	3965	0
144	20240719	163800	261757430	3965	3965	3965	3965	0
145	20240719	163700	261757430	3965	3965	3965	3965	0
146	20240719	163600	261757430	3965	3965	3965	3965	0
147	20240719	163500	261757430	3965	3965	3965	3965	0
148	20240719	163400	261757430	3965	3965	3965	3965	0
149	20240719	163300	261757430	3965	3965	3965	3965	0
150	20240719	163200	261757430	3965	3965	3965	3965	0
151	20240719	163100	261757430	3965	3965	3965	3965	0
152	20240719	163000	261757430	3965	3965	3965	3965	875
153	20240719	162900	261757430	3965	3965	3965	3965	0
154	20240719	162800	261757430	3965	3965	3965	3965	0
155	20240719	162700	261757430	3965	3965	3965	3965	0
156	20240719	162600	261757430	3965	3965	3965	3965	0
157	20240719	162500	261757430	3965	3965	3965	3965	0
158	20240719	162400	261757430	3965	3965	3965	3965	0
159	20240719	162300	261757430	3965	3965	3965	3965	0
160	20240719	162200	261757430	3965	3965	3965	3965	0
161	20240719	162100	261757430	3965	3965	3965	3965	0
162	20240719	162000	261757430	3965	3965	3965	3965	0
163	20240719	161900	261757430	3965	3965	3965	3965	0
164	20240719	161800	261757430	3965	3965	3965	3965	0
165	20240719	161700	261757430	3965	3965	3965	3965	0
166	20240719	161600	261757430	3965	3965	3965	3965	0
167	20240719	161500	261757430	3965	3965	3965	3965	0
168	20240719	161400	261757430	3965	3965	3965	3965	0
169	20240719	161300	261757430	3965	3965	3965	3965	0
170	20240719	161200	261757430	3965	3965	3965	3965	0
171	20240719	161100	261757430	3965	3965	3965	3965	0
172	20240719	161000	261757430	3965	3965	3965	3965	0
173	20240719	160900	261757430	3965	3965	3965	3965	0
174	20240719	160800	261757430	3965	3965	3965	3965	0
175	20240719	160700	261757430	3965	3965	3965	3965	0
176	20240719	160600	261757430	3965	3965	3965	3965	0
177	20240719	160500	261757430	3965	3965	3965	3965	0
178	20240719	160400	261757430	3965	3965	3965	3965	0
179	20240719	160300	261757430	3965	3965	3965	3965	0
180	20240719	160200	261757430	3965	3965	3965	3965	0
181	20240719	160100	261757430	3965	3965	3965	3965	0
182	20240719	160000	261757430	3965	3965	3965	3965	875
183	20240719	155900	261757430	3965	3965	3965	3965	0
184	20240719	155800	261757430	3965	3965	3965	3965	0
185	20240719	155700	261757430	3965	3965	3965	3965	0
186	20240719	155600	261757430	3965	3965	3965	3965	0
187	20240719	155500	261757430	3965	3965	3965	3965	0
188	20240719	155400	261757430	3965	3965	3965	3965	0
189	20240719	155300	261757430	3965	3965	3965	3965	0
190	20240719	155200	261757430	3965	3965	3965	3965	0
191	20240719	155100	261757430	3965	3965	3965	3965	0
192	20240719	155000	261757430	3965	3965	3965	3965	0
193	20240719	154900	261757430	3965	3965	3965	3965	0
194	20240719	154800	261757430	3965	3965	3965	3965	0
195	20240719	154700	261757430	3965	3965	3965	3965	0
196	20240719	154600	261757430	3965	3965	3965	3965	0
197	20240719	154500	261757430	3965	3965	3965	3965	0
198	20240719	154400	261757430	3965	3965	3965	3965	0
199	20240719	154300	261757430	3965	3965	3965	3965	0
200	20240719	154200	261757430	3965	3965	3965	3965	0
201	20240719	154100	261757430	3965	3965	3965	3965	0
202	20240719	154000	261757430	3965	3965	3965	3965	0
203	20240719	153900	261757430	3965	3965	3965	3965	0
204	20240719	153800	261757430	3965	3965	3965	3965	0
205	20240719	153700	261757430	3965	3965	3965	3965	0
206	20240719	153600	261757430	3965	3965	3965	3965	0
207	20240719	153500	261757430	3965	3965	3965	3965	0
208	20240719	153400	261757430	3965	3965	3965	3965	0
209	20240719	153300	261757430	3965	3965	3965	3965	0
210	20240719	153200	261757430	3965	3965	3965	3965	0
211	20240719	153100	261757430	3965	3965	3965	3965	0
212	20240719	153000	261757430	3965	3965	3965	3965	1750
213	20240719	152900	258288055	3935	3935	3935	3935	0
214	20240719	152800	258288055	3935	3935	3935	3935	0
215	20240719	152700	258288055	3935	3935	3935	3935	0
216	20240719	152600	258288055	3935	3935	3935	3935	0
217	20240719	152500	258288055	3935	3935	3935	3935	0
218	20240719	152400	258288055	3935	3935	3935	3935	0
219	20240719	152300	258288055	3935	3935	3935	3935	0
220	20240719	152200	258288055	3935	3935	3935	3935	0
221	20240719	152100	258288055	3935	3935	3935	3935	0
222	20240719	152000	258288055	3935	3935	3935	3935	0
223	20240719	151900	258288055	3935	3920	3935	3920	701
224	20240719	151800	255538620	3920	3930	3930	3920	54
225	20240719	151700	255326930	3930	3920	3930	3920	306
226	20240719	151600	254127400	3930	3930	3930	3920	10
227	20240719	151500	254088180	3920	3930	3930	3920	74
228	20240719	151400	253797460	3930	3925	3930	3925	62
229	20240719	151300	253554060	3925	3925	3925	3925	3
230	20240719	151200	253542285	3925	3920	3925	3920	112
231	20240719	151100	253103240	3925	3925	3925	3925	4
232	20240719	151000	253087540	3925	3925	3925	3920	40
233	20240719	150900	252930670	3925	3925	3925	3925	2
234	20240719	150800	252922820	3925	3925	3925	3925	1
235	20240719	150700	252918895	3925	3925	3925	3925	2
236	20240719	150600	252911045	3925	3925	3925	3925	1
237	20240719	150500	252907120	3925	3925	3925	3925	2
238	20240719	150400	252899270	3925	3925	3925	3925	1
239	20240719	150300	252895345	3925	3925	3925	3925	0
240	20240719	150200	252895345	3925	3925	3925	3925	0
241	20240719	150100	252895345	3925	3920	3925	3920	571
242	20240719	150000	250654190	3925	3920	3925	3920	1953
243	20240719	145900	242991165	3925	3920	3925	3920	1304
244	20240719	145800	237879190	3915	3915	3915	3915	55
245	20240719	145700	237663865	3915	3915	3915	3915	100
246	20240719	145600	237272365	3925	3925	3925	3925	0
247	20240719	145500	237272365	3925	3925	3925	3925	0
248	20240719	145400	237272365	3925	3925	3925	3925	0
249	20240719	145300	237272365	3925	3925	3925	3925	1000
250	20240719	145200	233347365	3915	3915	3915	3915	20
251	20240719	145100	233269065	3915	3920	3925	3915	136
252	20240719	145000	232736060	3915	3920	3920	3915	550
253	20240719	144900	230582560	3915	3915	3915	3915	100
254	20240719	144800	230191060	3920	3920	3920	3920	1
255	20240719	144700	230187140	3925	3925	3925	3925	0
256	20240719	144600	230187140	3925	3925	3925	3925	0
257	20240719	144500	230187140	3925	3925	3925	3925	0
258	20240719	144400	230187140	3925	3925	3925	3925	0
259	20240719	144300	230187140	3925	3925	3925	3925	0
260	20240719	144200	230187140	3925	3925	3925	3925	0
261	20240719	144100	230187140	3925	3925	3925	3925	0
262	20240719	144000	230187140	3925	3925	3925	3925	100
263	20240719	143900	229794640	3930	3930	3930	3930	0
264	20240719	143800	229794640	3930	3925	3930	3925	1649
265	20240719	143700	223317070	3915	3915	3915	3915	0
266	20240719	143600	223317070	3915	3915	3915	3915	1050
267	20240719	143500	219206320	3915	3915	3915	3915	0
268	20240719	143400	219206320	3915	3925	3925	3915	501
269	20240719	143300	217244895	3915	3915	3915	3915	0
270	20240719	143200	217244895	3915	3915	3915	3915	0
271	20240719	143100	217244895	3915	3915	3915	3915	2000
272	20240719	143000	209414895	3920	3920	3920	3920	0
273	20240719	142900	209414895	3920	3920	3920	3920	0
274	20240719	142800	209414895	3920	3920	3920	3920	1
275	20240719	142700	209410975	3920	3920	3920	3920	0
276	20240719	142600	209410975	3920	3920	3920	3920	0
277	20240719	142500	209410975	3920	3920	3920	3920	69
278	20240719	142400	209140495	3920	3920	3920	3920	0
279	20240719	142300	209140495	3920	3920	3920	3920	0
280	20240719	142200	209140495	3920	3920	3920	3920	200
281	20240719	142100	208356495	3920	3920	3920	3920	0
282	20240719	142000	208356495	3920	3920	3920	3920	0
283	20240719	141900	208356495	3920	3920	3920	3920	11
284	20240719	141800	208313375	3915	3915	3915	3915	380
285	20240719	141700	206825675	3915	3915	3915	3915	2002
286	20240719	141600	198987845	3920	3920	3920	3920	137
287	20240719	141500	198450805	3925	3925	3925	3925	0
288	20240719	141400	198450805	3925	3925	3925	3925	50
289	20240719	141300	198254555	3925	3915	3925	3915	65
290	20240719	141200	198000010	3915	3915	3915	3915	0
291	20240719	141100	198000010	3915	3915	3915	3915	0
292	20240719	141000	198000010	3915	3915	3915	3915	0
293	20240719	140900	198000010	3915	3915	3915	3915	2
294	20240719	140800	197992180	3920	3920	3920	3920	542
295	20240719	140700	195867540	3920	3920	3920	3920	1078
296	20240719	140600	191641780	3920	3920	3920	3920	12
297	20240719	140500	191594740	3920	3920	3920	3920	0
298	20240719	140400	191594740	3920	3920	3920	3920	0
299	20240719	140300	191594740	3920	3920	3920	3920	0
300	20240719	140200	191594740	3920	3920	3920	3920	1
301	20240719	140100	191590820	3920	3920	3920	3920	0
302	20240719	140000	191590820	3920	3920	3920	3920	0
303	20240719	135900	191590820	3920	3920	3920	3920	0
304	20240719	135800	191590820	3920	3920	3920	3920	1000
305	20240719	135700	187670820	3925	3925	3925	3925	100
306	20240719	135600	187278320	3930	3930	3930	3930	0
307	20240719	135500	187278320	3930	3930	3930	3930	0
308	20240719	135400	187278320	3930	3930	3930	3930	2
309	20240719	135300	187270460	3930	3930	3930	3930	1
310	20240719	135200	187266530	3930	3930	3930	3930	0
311	20240719	135100	187266530	3930	3930	3930	3930	0
312	20240719	135000	187266530	3930	3930	3930	3930	0
313	20240719	134900	187266530	3930	3930	3930	3930	0
314	20240719	134800	187266530	3930	3930	3930	3930	0
315	20240719	134700	187266530	3930	3930	3930	3930	0
316	20240719	134600	187266530	3930	3930	3930	3930	0
317	20240719	134500	187266530	3930	3930	3930	3930	0
318	20240719	134400	187266530	3930	3930	3930	3930	0
319	20240719	134300	187266530	3930	3930	3930	3930	0
320	20240719	134200	187266530	3930	3930	3930	3930	0
321	20240719	134100	187266530	3930	3930	3930	3930	0
322	20240719	134000	187266530	3930	3930	3930	3930	0
323	20240719	133900	187266530	3930	3930	3930	3930	0
324	20240719	133800	187266530	3930	3930	3930	3930	0
325	20240719	133700	187266530	3930	3930	3930	3930	0
326	20240719	133600	187266530	3930	3930	3930	3930	6
327	20240719	133500	187242950	3920	3920	3920	3920	0
328	20240719	133400	187242950	3920	3920	3920	3920	0
329	20240719	133300	187242950	3920	3920	3920	3920	0
330	20240719	133200	187242950	3920	3920	3920	3920	0
331	20240719	133100	187242950	3920	3920	3920	3920	0
332	20240719	133000	187242950	3920	3920	3920	3920	0
333	20240719	132900	187242950	3920	3920	3920	3920	0
334	20240719	132800	187242950	3920	3920	3920	3920	25
335	20240719	132700	187144950	3930	3930	3930	3930	7
336	20240719	132600	187117440	3930	3930	3930	3930	0
337	20240719	132500	187117440	3930	3930	3930	3930	0
338	20240719	132400	187117440	3930	3930	3930	3930	0
339	20240719	132300	187117440	3930	3930	3930	3930	0
340	20240719	132200	187117440	3930	3930	3930	3930	0
341	20240719	132100	187117440	3930	3930	3930	3930	0
342	20240719	132000	187117440	3930	3930	3930	3930	1
343	20240719	131900	187113510	3920	3920	3920	3920	0
344	20240719	131800	187113510	3920	3920	3920	3920	0
345	20240719	131700	187113510	3920	3920	3920	3920	0
346	20240719	131600	187113510	3920	3920	3920	3920	50
347	20240719	131500	186917510	3920	3920	3920	3920	0
348	20240719	131400	186917510	3920	3920	3920	3920	0
349	20240719	131300	186917510	3920	3920	3920	3920	0
350	20240719	131200	186917510	3920	3920	3920	3920	0
351	20240719	131100	186917510	3920	3920	3920	3920	1
352	20240719	131000	186913590	3930	3930	3930	3930	0
353	20240719	130900	186913590	3930	3930	3930	3930	0
354	20240719	130800	186913590	3930	3930	3930	3930	0
355	20240719	130700	186913590	3930	3930	3930	3930	0
356	20240719	130600	186913590	3930	3930	3930	3930	474
357	20240719	130500	185050770	3915	3920	3920	3915	2251
358	20240719	130400	176237090	3920	3920	3920	3920	0
359	20240719	130300	176237090	3920	3920	3920	3920	0
360	20240719	130200	176237090	3920	3920	3920	3920	0
361	20240719	130100	176237090	3920	3920	3920	3920	0
362	20240719	130000	176237090	3920	3920	3920	3920	0
363	20240719	125900	176237090	3920	3920	3920	3920	0
364	20240719	125800	176237090	3920	3920	3920	3920	0
365	20240719	125700	176237090	3920	3920	3920	3920	0
366	20240719	125600	176237090	3920	3920	3920	3920	377
367	20240719	125500	174759250	3940	3940	3940	3940	0
368	20240719	125400	174759250	3940	3940	3940	3940	0
369	20240719	125300	174759250	3940	3940	3940	3940	0
370	20240719	125200	174759250	3940	3940	3940	3940	0
371	20240719	125100	174759250	3940	3940	3940	3940	0
372	20240719	125000	174759250	3940	3940	3940	3940	0
373	20240719	124900	174759250	3940	3940	3940	3940	0
374	20240719	124800	174759250	3940	3940	3940	3940	0
375	20240719	124700	174759250	3940	3940	3940	3940	0
376	20240719	124600	174759250	3940	3940	3940	3940	0
377	20240719	124500	174759250	3940	3920	3940	3920	24
378	20240719	124400	174665030	3920	3920	3920	3920	0
379	20240719	124300	174665030	3920	3920	3920	3920	0
380	20240719	124200	174665030	3920	3920	3920	3920	0
381	20240719	124100	174665030	3920	3920	3920	3920	0
382	20240719	124000	174665030	3920	3920	3920	3920	0
383	20240719	123900	174665030	3920	3920	3920	3920	0
384	20240719	123800	174665030	3920	3920	3920	3920	0
385	20240719	123700	174665030	3920	3920	3920	3920	0
386	20240719	123600	174665030	3920	3920	3920	3920	0
387	20240719	123500	174665030	3920	3920	3920	3920	0
388	20240719	123400	174665030	3920	3920	3920	3920	0
389	20240719	123300	174665030	3920	3920	3920	3920	0
390	20240719	123200	174665030	3920	3920	3920	3920	0
391	20240719	123100	174665030	3920	3920	3920	3920	1
392	20240719	123000	174661110	3935	3935	3935	3935	0
393	20240719	122900	174661110	3935	3935	3935	3935	0
394	20240719	122800	174661110	3935	3935	3935	3935	0
395	20240719	122700	174661110	3935	3935	3935	3935	0
396	20240719	122600	174661110	3935	3935	3935	3935	0
397	20240719	122500	174661110	3935	3935	3935	3935	0
398	20240719	122400	174661110	3935	3935	3935	3935	0
399	20240719	122300	174661110	3935	3935	3935	3935	0
400	20240719	122200	174661110	3935	3935	3935	3935	0
401	20240719	122100	174661110	3935	3935	3935	3935	0
402	20240719	122000	174661110	3935	3935	3935	3935	206
403	20240719	121900	173850500	3915	3915	3915	3915	0
404	20240719	121800	173850500	3915	3915	3915	3915	0
405	20240719	121700	173850500	3915	3935	3935	3915	2370
406	20240719	121600	164567445	3940	3940	3940	3940	0
407	20240719	121500	164567445	3940	3940	3940	3940	200
408	20240719	121400	163779445	3940	3940	3940	3940	0
409	20240719	121300	163779445	3940	3940	3940	3940	250
410	20240719	121200	162794445	3935	3935	3935	3935	0
411	20240719	121100	162794445	3935	3935	3935	3935	0
412	20240719	121000	162794445	3935	3935	3935	3935	0
413	20240719	120900	162794445	3935	3935	3935	3935	0
414	20240719	120800	162794445	3935	3935	3935	3935	0
415	20240719	120700	162794445	3935	3935	3935	3935	0
416	20240719	120600	162794445	3935	3935	3935	3935	2
417	20240719	120500	162786575	3935	3935	3935	3935	0
418	20240719	120400	162786575	3935	3935	3935	3935	0
419	20240719	120300	162786575	3935	3935	3935	3935	0
420	20240719	120200	162786575	3935	3935	3935	3935	1
421	20240719	120100	162782640	3925	3925	3925	3925	0
422	20240719	120000	162782640	3925	3925	3925	3925	0
423	20240719	115900	162782640	3925	3925	3925	3925	10
424	20240719	115800	162743390	3920	3920	3920	3920	0
425	20240719	115700	162743390	3920	3920	3920	3920	0
426	20240719	115600	162743390	3920	3920	3920	3920	0
427	20240719	115500	162743390	3920	3925	3925	3920	2
428	20240719	115400	162735545	3925	3925	3925	3925	10
429	20240719	115300	162696295	3920	3920	3920	3920	13
430	20240719	115200	162645335	3915	3915	3915	3915	0
431	20240719	115100	162645335	3915	3935	3935	3915	3331
432	20240719	115000	149575715	3940	3940	3940	3940	0
433	20240719	114900	149575715	3940	3940	3940	3940	0
434	20240719	114800	149575715	3940	3940	3940	3940	10
435	20240719	114700	149536315	3935	3935	3935	3935	0
436	20240719	114600	149536315	3935	3940	3940	3935	42
437	20240719	114500	149371000	3940	3940	3940	3940	0
438	20240719	114400	149371000	3940	3940	3940	3940	100
439	20240719	114300	148977000	3940	3940	3940	3940	0
440	20240719	114200	148977000	3940	3940	3940	3940	0
441	20240719	114100	148977000	3940	3940	3940	3940	0
442	20240719	114000	148977000	3940	3940	3940	3940	0
443	20240719	113900	148977000	3940	3940	3940	3940	1
444	20240719	113800	148973060	3935	3935	3935	3935	0
445	20240719	113700	148973060	3935	3935	3935	3935	0
446	20240719	113600	148973060	3935	3935	3935	3935	0
447	20240719	113500	148973060	3935	3935	3935	3935	10
448	20240719	113400	148933710	3940	3940	3940	3940	0
449	20240719	113300	148933710	3940	3940	3940	3940	0
450	20240719	113200	148933710	3940	3940	3940	3940	6
451	20240719	113100	148910070	3940	3940	3940	3940	70
452	20240719	113000	148634270	3940	3940	3940	3940	0
453	20240719	112900	148634270	3940	3940	3940	3940	100
454	20240719	112800	148240270	3940	3940	3940	3940	0
455	20240719	112700	148240270	3940	3940	3940	3940	0
456	20240719	112600	148240270	3940	3940	3940	3940	10
457	20240719	112500	148200870	3940	3940	3940	3940	1
458	20240719	112400	148196930	3935	3935	3935	3935	0
459	20240719	112300	148196930	3935	3935	3935	3935	0
460	20240719	112200	148196930	3935	3935	3935	3935	0
461	20240719	112100	148196930	3935	3935	3935	3935	0
462	20240719	112000	148196930	3935	3935	3935	3935	0
463	20240719	111900	148196930	3935	3935	3935	3935	0
464	20240719	111800	148196930	3935	3935	3935	3935	0
465	20240719	111700	148196930	3935	3935	3935	3935	140
466	20240719	111600	147646030	3935	3935	3935	3935	0
467	20240719	111500	147646030	3935	3935	3935	3935	199
468	20240719	111400	146862965	3935	3935	3935	3935	0
469	20240719	111300	146862965	3935	3935	3935	3935	0
470	20240719	111200	146862965	3935	3935	3935	3935	0
471	20240719	111100	146862965	3935	3935	3935	3935	38
472	20240719	111000	146713435	3935	3935	3935	3935	0
473	20240719	110900	146713435	3935	3935	3935	3935	0
474	20240719	110800	146713435	3935	3935	3935	3935	0
475	20240719	110700	146713435	3935	3935	3935	3935	1
476	20240719	110600	146709500	3935	3935	3935	3935	1
477	20240719	110500	146705565	3935	3935	3935	3935	2
478	20240719	110400	146697695	3935	3925	3935	3925	250
479	20240719	110300	145716435	3925	3925	3925	3925	0
480	20240719	110200	145716435	3925	3925	3925	3925	0
481	20240719	110100	145716435	3925	3925	3925	3925	10
482	20240719	110000	145677185	3925	3925	3925	3925	0
483	20240719	105900	145677185	3925	3925	3925	3925	0
484	20240719	105800	145677185	3925	3925	3925	3925	0
485	20240719	105700	145677185	3925	3925	3925	3925	0
486	20240719	105600	145677185	3925	3925	3925	3925	0
487	20240719	105500	145677185	3925	3925	3925	3925	1
488	20240719	105400	145673260	3930	3930	3930	3930	1
489	20240719	105300	145669330	3930	3930	3930	3930	0
490	20240719	105200	145669330	3930	3930	3930	3930	0
491	20240719	105100	145669330	3930	3930	3930	3930	100
492	20240719	105000	145276330	3930	3930	3930	3930	0
493	20240719	104900	145276330	3930	3930	3930	3930	0
494	20240719	104800	145276330	3930	3930	3930	3930	0
495	20240719	104700	145276330	3930	3930	3930	3930	0
496	20240719	104600	145276330	3930	3930	3930	3930	0
497	20240719	104500	145276330	3930	3930	3930	3930	120
498	20240719	104400	144804730	3930	3930	3930	3930	0
499	20240719	104300	144804730	3930	3930	3930	3930	0
500	20240719	104200	144804730	3930	3930	3930	3930	0
501	20240719	104100	144804730	3930	3930	3930	3930	0
502	20240719	104000	144804730	3930	3930	3930	3930	0
503	20240719	103900	144804730	3930	3930	3930	3930	260
504	20240719	103800	143782930	3935	3935	3935	3935	0
505	20240719	103700	143782930	3935	3935	3935	3935	0
506	20240719	103600	143782930	3935	3935	3935	3935	2
507	20240719	103500	143775060	3935	3935	3935	3935	0
508	20240719	103400	143775060	3935	3940	3940	3935	103
509	20240719	103300	143369740	3940	3940	3940	3940	0
510	20240719	103200	143369740	3940	3940	3940	3940	0
511	20240719	103100	143369740	3940	3940	3940	3940	0
512	20240719	103000	143369740	3940	3940	3940	3940	1074
513	20240719	102900	139138180	3945	3945	3945	3945	0
514	20240719	102800	139138180	3945	3945	3945	3945	0
515	20240719	102700	139138180	3945	3945	3945	3945	5
516	20240719	102600	139118455	3945	3945	3945	3945	0
517	20240719	102500	139118455	3945	3945	3945	3945	213
518	20240719	102400	138278170	3945	3945	3945	3945	504
519	20240719	102300	136289890	3945	3945	3945	3945	24
520	20240719	102200	136195210	3945	3940	3945	3940	2130
521	20240719	102100	127802990	3940	3940	3940	3940	1
522	20240719	102000	127799050	3935	3935	3935	3935	1
523	20240719	101900	127795115	3940	3940	3940	3940	300
524	20240719	101800	126613115	3940	3940	3940	3940	342
525	20240719	101700	125265635	3940	3940	3940	3940	1
526	20240719	101600	125261695	3940	3940	3940	3940	1
527	20240719	101500	125257755	3935	3935	3935	3935	0
528	20240719	101400	125257755	3935	3935	3935	3935	0
529	20240719	101300	125257755	3935	3935	3935	3935	48
530	20240719	101200	125068875	3935	3935	3935	3935	41
531	20240719	101100	124907540	3935	3935	3935	3935	500
532	20240719	101000	122940040	3935	3935	3935	3935	3385
533	20240719	100900	109620065	3935	3935	3935	3935	3005
534	20240719	100800	97795390	3935	3935	3935	3935	1
535	20240719	100700	97791455	3935	3935	3935	3935	1
536	20240719	100600	97787520	3935	3935	3935	3935	241
537	20240719	100500	96839185	3935	3935	3935	3935	21
538	20240719	100400	96756550	3935	3935	3935	3935	110
539	20240719	100300	96323700	3935	3935	3935	3935	8
540	20240719	100200	96292220	3935	3935	3935	3935	12
541	20240719	100100	96245000	3935	3935	3935	3935	0
542	20240719	100000	96245000	3935	3935	3935	3935	50
543	20240719	095900	96048250	3935	3935	3935	3935	53
544	20240719	095800	95839695	3935	3935	3935	3935	0
545	20240719	095700	95839695	3935	3935	3935	3935	0
546	20240719	095600	95839695	3935	3935	3935	3935	1
547	20240719	095500	95835760	3935	3935	3935	3935	0
548	20240719	095400	95835760	3935	3935	3935	3935	1000
549	20240719	095300	91900760	3935	3935	3935	3935	10
550	20240719	095200	91861410	3935	3935	3935	3935	0
551	20240719	095100	91861410	3935	3935	3935	3935	0
552	20240719	095000	91861410	3935	3935	3935	3935	3
553	20240719	094900	91849605	3935	3935	3935	3935	31
554	20240719	094800	91727620	3935	3935	3935	3935	0
555	20240719	094700	91727620	3935	3935	3935	3935	0
556	20240719	094600	91727620	3935	3935	3935	3935	4
557	20240719	094500	91711880	3935	3935	3935	3935	1
558	20240719	094400	91707945	3935	3935	3935	3935	2
559	20240719	094300	91700075	3935	3935	3935	3935	1
560	20240719	094200	91696140	3935	3935	3935	3935	0
561	20240719	094100	91696140	3935	3935	3935	3935	27
562	20240719	094000	91589895	3935	3930	3935	3925	133
563	20240719	093900	91067475	3925	3930	3935	3925	929
564	20240719	093800	87416600	3930	3935	3935	3930	101
565	20240719	093700	87019660	3940	3940	3940	3940	4
566	20240719	093600	87003900	3940	3940	3940	3940	10
567	20240719	093500	86964500	3940	3935	3940	3935	161
568	20240719	093400	86330170	3920	3920	3920	3920	0
569	20240719	093300	86330170	3920	3920	3920	3920	1
570	20240719	093200	86326250	3925	3925	3925	3925	20
571	20240719	093100	86247750	3925	3925	3925	3925	11
572	20240719	093000	86204575	3925	3925	3925	3925	107
573	20240719	092900	85784600	3915	3915	3915	3915	0
574	20240719	092800	85784600	3915	3915	3915	3915	0
575	20240719	092700	85784600	3915	3915	3915	3915	0
576	20240719	092600	85784600	3915	3915	3915	3915	0
577	20240719	092500	85784600	3915	3915	3915	3915	0
578	20240719	092400	85784600	3915	3910	3915	3910	1523
579	20240719	092300	79829665	3910	3910	3910	3905	2104
580	20240719	092200	71603175	3910	3910	3910	3910	915
581	20240719	092100	68025525	3910	3910	3910	3910	353
582	20240719	092000	66645295	3905	3910	3910	3905	3770
583	20240719	091900	51923440	3910	3910	3910	3910	614
584	20240719	091800	49522700	3905	3925	3925	3905	3674
585	20240719	091700	35142410	3930	3930	3930	3930	0
586	20240719	091600	35142410	3930	3930	3930	3930	27
587	20240719	091500	35036300	3930	3930	3930	3930	1
588	20240719	091400	35032370	3920	3925	3925	3920	847
589	20240719	091300	31710760	3925	3925	3925	3925	0
590	20240719	091200	31710760	3925	3925	3925	3925	0
591	20240719	091100	31710760	3925	3925	3925	3925	2
592	20240719	091000	31702910	3920	3920	3920	3920	0
593	20240719	090900	31702910	3920	3920	3920	3920	495
594	20240719	090800	29762510	3950	3925	3950	3920	926
595	20240719	090700	26129300	3950	3950	3950	3950	0
596	20240719	090600	26129300	3950	3925	3950	3925	409
597	20240719	090500	24522725	3950	3935	3950	3930	2907
598	20240719	090400	13094640	3950	3945	3950	3940	772
599	20240719	090300	10052415	3945	3945	3945	3945	424
600	20240719	090200	8379735	3950	3955	3955	3950	1560
601	20240719	090100	2215720	3960	3965	3965	3960	340
602	20240719	090000	869305	3965	3970	3970	3965	219