KissMeData/023810/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	190600	95778690	7970	7970	7970	7970	51
3	20240719	190500	95778690	7970	7970	7970	7970	0
4	20240719	190400	95778690	7970	7970	7970	7970	0
5	20240719	190300	95778690	7970	7970	7970	7970	0
6	20240719	190200	95778690	7970	7970	7970	7970	0
7	20240719	190100	95778690	7970	7970	7970	7970	0
8	20240719	190000	95778690	7970	7970	7970	7970	0
9	20240719	185900	95778690	7970	7970	7970	7970	0
10	20240719	185800	95778690	7970	7970	7970	7970	0
11	20240719	185700	95778690	7970	7970	7970	7970	0
12	20240719	185600	95778690	7970	7970	7970	7970	0
13	20240719	185500	95778690	7970	7970	7970	7970	0
14	20240719	185400	95778690	7970	7970	7970	7970	0
15	20240719	185300	95778690	7970	7970	7970	7970	0
16	20240719	185200	95778690	7970	7970	7970	7970	0
17	20240719	185100	95778690	7970	7970	7970	7970	0
18	20240719	185000	95778690	7970	7970	7970	7970	0
19	20240719	184900	95778690	7970	7970	7970	7970	0
20	20240719	184800	95778690	7970	7970	7970	7970	0
21	20240719	184700	95778690	7970	7970	7970	7970	0
22	20240719	184600	95778690	7970	7970	7970	7970	0
23	20240719	184500	95778690	7970	7970	7970	7970	0
24	20240719	184400	95778690	7970	7970	7970	7970	0
25	20240719	184300	95778690	7970	7970	7970	7970	0
26	20240719	184200	95778690	7970	7970	7970	7970	0
27	20240719	184100	95778690	7970	7970	7970	7970	0
28	20240719	184000	95778690	7970	7970	7970	7970	0
29	20240719	183900	95778690	7970	7970	7970	7970	0
30	20240719	183800	95778690	7970	7970	7970	7970	0
31	20240719	183700	95778690	7970	7970	7970	7970	0
32	20240719	183600	95778690	7970	7970	7970	7970	51
33	20240719	183500	95778690	7970	7970	7970	7970	0
34	20240719	183400	95778690	7970	7970	7970	7970	0
35	20240719	183300	95778690	7970	7970	7970	7970	0
36	20240719	183200	95778690	7970	7970	7970	7970	0
37	20240719	183100	95778690	7970	7970	7970	7970	0
38	20240719	183000	95778690	7970	7970	7970	7970	0
39	20240719	182900	95778690	7970	7970	7970	7970	0
40	20240719	182800	95778690	7970	7970	7970	7970	0
41	20240719	182700	95778690	7970	7970	7970	7970	0
42	20240719	182600	95778690	7970	7970	7970	7970	0
43	20240719	182500	95778690	7970	7970	7970	7970	0
44	20240719	182400	95778690	7970	7970	7970	7970	0
45	20240719	182300	95778690	7970	7970	7970	7970	0
46	20240719	182200	95778690	7970	7970	7970	7970	0
47	20240719	182100	95778690	7970	7970	7970	7970	0
48	20240719	182000	95778690	7970	7970	7970	7970	0
49	20240719	181900	95778690	7970	7970	7970	7970	0
50	20240719	181800	95778690	7970	7970	7970	7970	0
51	20240719	181700	95778690	7970	7970	7970	7970	0
52	20240719	181600	95778690	7970	7970	7970	7970	0
53	20240719	181500	95778690	7970	7970	7970	7970	0
54	20240719	181400	95778690	7970	7970	7970	7970	0
55	20240719	181300	95778690	7970	7970	7970	7970	0
56	20240719	181200	95778690	7970	7970	7970	7970	0
57	20240719	181100	95778690	7970	7970	7970	7970	0
58	20240719	181000	95778690	7970	7970	7970	7970	0
59	20240719	180900	95778690	7970	7970	7970	7970	0
60	20240719	180800	95778690	7970	7970	7970	7970	0
61	20240719	180700	95778690	7970	7970	7970	7970	0
62	20240719	180600	95778690	7970	7970	7970	7970	51
63	20240719	180500	95778690	7970	7970	7970	7970	0
64	20240719	180400	95778690	7970	7970	7970	7970	0
65	20240719	180300	95778690	7970	7970	7970	7970	0
66	20240719	180200	95778690	7970	7970	7970	7970	0
67	20240719	180100	95778690	7970	7970	7970	7970	0
68	20240719	180000	95778690	7970	7970	7970	7970	0
69	20240719	175900	95778690	7970	7970	7970	7970	0
70	20240719	175800	95778690	7970	7970	7970	7970	0
71	20240719	175700	95778690	7970	7970	7970	7970	0
72	20240719	175600	95778690	7970	7970	7970	7970	0
73	20240719	175500	95778690	7970	7970	7970	7970	0
74	20240719	175400	95778690	7970	7970	7970	7970	0
75	20240719	175300	95778690	7970	7970	7970	7970	0
76	20240719	175200	95778690	7970	7970	7970	7970	0
77	20240719	175100	95778690	7970	7970	7970	7970	0
78	20240719	175000	95778690	7970	7970	7970	7970	0
79	20240719	174900	95778690	7970	7970	7970	7970	0
80	20240719	174800	95778690	7970	7970	7970	7970	0
81	20240719	174700	95778690	7970	7970	7970	7970	0
82	20240719	174600	95778690	7970	7970	7970	7970	0
83	20240719	174500	95778690	7970	7970	7970	7970	0
84	20240719	174400	95778690	7970	7970	7970	7970	0
85	20240719	174300	95778690	7970	7970	7970	7970	0
86	20240719	174200	95778690	7970	7970	7970	7970	0
87	20240719	174100	95778690	7970	7970	7970	7970	0
88	20240719	174000	95778690	7970	7970	7970	7970	0
89	20240719	173900	95778690	7970	7970	7970	7970	0
90	20240719	173800	95778690	7970	7970	7970	7970	0
91	20240719	173700	95778690	7970	7970	7970	7970	0
92	20240719	173600	95778690	7970	7970	7970	7970	51
93	20240719	173500	95778690	7970	7970	7970	7970	0
94	20240719	173400	95778690	7970	7970	7970	7970	0
95	20240719	173300	95778690	7970	7970	7970	7970	0
96	20240719	173200	95778690	7970	7970	7970	7970	0
97	20240719	173100	95778690	7970	7970	7970	7970	0
98	20240719	173000	95778690	7970	7970	7970	7970	0
99	20240719	172900	95778690	7970	7970	7970	7970	0
100	20240719	172800	95778690	7970	7970	7970	7970	0
101	20240719	172700	95778690	7970	7970	7970	7970	0
102	20240719	172600	95778690	7970	7970	7970	7970	0
103	20240719	172500	95778690	7970	7970	7970	7970	0
104	20240719	172400	95778690	7970	7970	7970	7970	0
105	20240719	172300	95778690	7970	7970	7970	7970	0
106	20240719	172200	95778690	7970	7970	7970	7970	0
107	20240719	172100	95778690	7970	7970	7970	7970	0
108	20240719	172000	95778690	7970	7970	7970	7970	0
109	20240719	171900	95778690	7970	7970	7970	7970	0
110	20240719	171800	95778690	7970	7970	7970	7970	0
111	20240719	171700	95778690	7970	7970	7970	7970	0
112	20240719	171600	95778690	7970	7970	7970	7970	0
113	20240719	171500	95778690	7970	7970	7970	7970	0
114	20240719	171400	95778690	7970	7970	7970	7970	0
115	20240719	171300	95778690	7970	7970	7970	7970	0
116	20240719	171200	95778690	7970	7970	7970	7970	0
117	20240719	171100	95778690	7970	7970	7970	7970	0
118	20240719	171000	95778690	7970	7970	7970	7970	0
119	20240719	170900	95778690	7970	7970	7970	7970	0
120	20240719	170800	95778690	7970	7970	7970	7970	0
121	20240719	170700	95778690	7970	7970	7970	7970	0
122	20240719	170600	95778690	7970	7970	7970	7970	51
123	20240719	170500	95778690	7970	7970	7970	7970	0
124	20240719	170400	95778690	7970	7970	7970	7970	0
125	20240719	170300	95778690	7970	7970	7970	7970	0
126	20240719	170200	95778690	7970	7970	7970	7970	0
127	20240719	170100	95778690	7970	7970	7970	7970	0
128	20240719	170000	95778690	7970	7970	7970	7970	0
129	20240719	165900	95778690	7970	7970	7970	7970	0
130	20240719	165800	95778690	7970	7970	7970	7970	0
131	20240719	165700	95778690	7970	7970	7970	7970	0
132	20240719	165600	95778690	7970	7970	7970	7970	0
133	20240719	165500	95778690	7970	7970	7970	7970	0
134	20240719	165400	95778690	7970	7970	7970	7970	0
135	20240719	165300	95778690	7970	7970	7970	7970	0
136	20240719	165200	95778690	7970	7970	7970	7970	0
137	20240719	165100	95778690	7970	7970	7970	7970	0
138	20240719	165000	95778690	7970	7970	7970	7970	0
139	20240719	164900	95778690	7970	7970	7970	7970	0
140	20240719	164800	95778690	7970	7970	7970	7970	0
141	20240719	164700	95778690	7970	7970	7970	7970	0
142	20240719	164600	95778690	7970	7970	7970	7970	0
143	20240719	164500	95778690	7970	7970	7970	7970	0
144	20240719	164400	95778690	7970	7970	7970	7970	0
145	20240719	164300	95778690	7970	7970	7970	7970	0
146	20240719	164200	95778690	7970	7970	7970	7970	0
147	20240719	164100	95778690	7970	7970	7970	7970	0
148	20240719	164000	95778690	7970	7970	7970	7970	0
149	20240719	163900	95778690	7970	7970	7970	7970	0
150	20240719	163800	95778690	7970	7970	7970	7970	0
151	20240719	163700	95778690	7970	7970	7970	7970	0
152	20240719	163600	95778690	7970	7970	7970	7970	51
153	20240719	163500	95778690	7970	7970	7970	7970	0
154	20240719	163400	95778690	7970	7970	7970	7970	0
155	20240719	163300	95778690	7970	7970	7970	7970	0
156	20240719	163200	95778690	7970	7970	7970	7970	0
157	20240719	163100	95778690	7970	7970	7970	7970	0
158	20240719	163000	95778690	7970	7970	7970	7970	0
159	20240719	162900	95778690	7970	7970	7970	7970	0
160	20240719	162800	95778690	7970	7970	7970	7970	0
161	20240719	162700	95778690	7970	7970	7970	7970	0
162	20240719	162600	95778690	7970	7970	7970	7970	0
163	20240719	162500	95778690	7970	7970	7970	7970	0
164	20240719	162400	95778690	7970	7970	7970	7970	0
165	20240719	162300	95778690	7970	7970	7970	7970	0
166	20240719	162200	95778690	7970	7970	7970	7970	0
167	20240719	162100	95778690	7970	7970	7970	7970	0
168	20240719	162000	95778690	7970	7970	7970	7970	0
169	20240719	161900	95778690	7970	7970	7970	7970	0
170	20240719	161800	95778690	7970	7970	7970	7970	0
171	20240719	161700	95778690	7970	7970	7970	7970	0
172	20240719	161600	95778690	7970	7970	7970	7970	0
173	20240719	161500	95778690	7970	7970	7970	7970	0
174	20240719	161400	95778690	7970	7970	7970	7970	0
175	20240719	161300	95778690	7970	7970	7970	7970	0
176	20240719	161200	95778690	7970	7970	7970	7970	0
177	20240719	161100	95778690	7970	7970	7970	7970	0
178	20240719	161000	95778690	7970	7970	7970	7970	0
179	20240719	160900	95778690	7970	7970	7970	7970	0
180	20240719	160800	95778690	7970	7970	7970	7970	0
181	20240719	160700	95778690	7970	7970	7970	7970	0
182	20240719	160600	95778690	7970	7970	7970	7970	51
183	20240719	160500	95778690	7970	7970	7970	7970	0
184	20240719	160400	95778690	7970	7970	7970	7970	0
185	20240719	160300	95778690	7970	7970	7970	7970	0
186	20240719	160200	95778690	7970	7970	7970	7970	0
187	20240719	160100	95778690	7970	7970	7970	7970	0
188	20240719	160000	95778690	7970	7970	7970	7970	0
189	20240719	155900	95778690	7970	7970	7970	7970	0
190	20240719	155800	95778690	7970	7970	7970	7970	0
191	20240719	155700	95778690	7970	7970	7970	7970	0
192	20240719	155600	95778690	7970	7970	7970	7970	0
193	20240719	155500	95778690	7970	7970	7970	7970	0
194	20240719	155400	95778690	7970	7970	7970	7970	0
195	20240719	155300	95778690	7970	7970	7970	7970	0
196	20240719	155200	95778690	7970	7970	7970	7970	0
197	20240719	155100	95778690	7970	7970	7970	7970	0
198	20240719	155000	95778690	7970	7970	7970	7970	0
199	20240719	154900	95778690	7970	7970	7970	7970	0
200	20240719	154800	95778690	7970	7970	7970	7970	0
201	20240719	154700	95778690	7970	7970	7970	7970	0
202	20240719	154600	95778690	7970	7970	7970	7970	0
203	20240719	154500	95778690	7970	7970	7970	7970	0
204	20240719	154400	95778690	7970	7970	7970	7970	0
205	20240719	154300	95778690	7970	7970	7970	7970	0
206	20240719	154200	95778690	7970	7970	7970	7970	0
207	20240719	154100	95778690	7970	7970	7970	7970	0
208	20240719	154000	95778690	7970	7970	7970	7970	0
209	20240719	153900	95778690	7970	7970	7970	7970	0
210	20240719	153800	95778690	7970	7970	7970	7970	0
211	20240719	153700	95778690	7970	7970	7970	7970	0
212	20240719	153600	95778690	7970	7970	7970	7970	51
213	20240719	153500	95778690	7970	7970	7970	7970	0
214	20240719	153400	95778690	7970	7970	7970	7970	0
215	20240719	153300	95778690	7970	7970	7970	7970	0
216	20240719	153200	95778690	7970	7970	7970	7970	0
217	20240719	153100	95778690	7970	7970	7970	7970	0
218	20240719	153000	95778690	7970	7970	7970	7970	51
219	20240719	152900	95372220	7970	7970	7970	7970	0
220	20240719	152800	95372220	7970	7970	7970	7970	0
221	20240719	152700	95372220	7970	7970	7970	7970	0
222	20240719	152600	95372220	7970	7970	7970	7970	0
223	20240719	152500	95372220	7970	7970	7970	7970	0
224	20240719	152400	95372220	7970	7970	7970	7970	0
225	20240719	152300	95372220	7970	7970	7970	7970	0
226	20240719	152200	95372220	7970	7970	7970	7970	0
227	20240719	152100	95372220	7970	7970	7970	7970	0
228	20240719	152000	95372220	7970	7970	7970	7970	0
229	20240719	151900	95372220	7970	7960	7970	7960	8
230	20240719	151800	95308530	7960	7960	7960	7960	1
231	20240719	151700	95300570	7960	7960	7960	7960	2
232	20240719	151600	95284650	7960	7960	7960	7960	3
233	20240719	151500	95260770	7960	7960	7960	7960	3
234	20240719	151400	95236890	7960	7960	7960	7960	3
235	20240719	151300	95213010	7960	7970	7970	7960	4
236	20240719	151200	95181160	7970	7970	7970	7970	3
237	20240719	151100	95157250	7970	7970	7970	7970	3
238	20240719	151000	95133340	7970	7970	7970	7970	3
239	20240719	150900	95109430	7970	7970	7970	7970	3
240	20240719	150800	95085520	7970	7970	7970	7970	3
241	20240719	150700	95061610	7970	7970	7970	7970	3
242	20240719	150600	95037700	7970	7960	7970	7960	4
243	20240719	150500	95005850	7960	7960	7960	7960	4
244	20240719	150400	94974010	7960	7960	7960	7960	1
245	20240719	150300	94966050	7960	7960	7960	7960	0
246	20240719	150200	94966050	7960	7960	7960	7960	2
247	20240719	150100	94950130	7950	7950	7950	7950	0
248	20240719	150000	94950130	7950	7950	7950	7950	0
249	20240719	145900	94950130	7950	7950	7950	7950	0
250	20240719	145800	94950130	7950	7950	7950	7950	0
251	20240719	145700	94950130	7950	7950	7950	7950	0
252	20240719	145600	94950130	7950	7950	7950	7950	0
253	20240719	145500	94950130	7950	7950	7950	7950	0
254	20240719	145400	94950130	7950	7950	7950	7950	0
255	20240719	145300	94950130	7950	7950	7950	7950	0
256	20240719	145200	94950130	7950	7950	7950	7950	0
257	20240719	145100	94950130	7950	7950	7950	7950	0
258	20240719	145000	94950130	7950	7950	7950	7950	0
259	20240719	144900	94950130	7950	7950	7950	7950	0
260	20240719	144800	94950130	7950	7930	7950	7930	1485
261	20240719	144700	83156560	7930	7930	7930	7930	0
262	20240719	144600	83156560	7930	7930	7930	7930	0
263	20240719	144500	83156560	7930	7930	7930	7930	0
264	20240719	144400	83156560	7930	7930	7930	7930	522
265	20240719	144300	79017100	7930	7930	7930	7930	0
266	20240719	144200	79017100	7930	7930	7930	7930	1
267	20240719	144100	79009170	7930	7930	7930	7930	0
268	20240719	144000	79009170	7930	7930	7930	7930	0
269	20240719	143900	79009170	7930	7930	7930	7930	0
270	20240719	143800	79009170	7930	7930	7930	7930	54
271	20240719	143700	78580950	7930	7930	7930	7930	0
272	20240719	143600	78580950	7930	7930	7930	7930	0
273	20240719	143500	78580950	7930	7930	7930	7930	0
274	20240719	143400	78580950	7930	7930	7930	7930	0
275	20240719	143300	78580950	7930	7930	7930	7930	10
276	20240719	143200	78501650	7930	7930	7930	7930	0
277	20240719	143100	78501650	7930	7930	7930	7930	0
278	20240719	143000	78501650	7930	7930	7930	7930	0
279	20240719	142900	78501650	7930	7920	7930	7920	362
280	20240719	142800	75631610	7930	7930	7930	7930	0
281	20240719	142700	75631610	7930	7930	7930	7930	0
282	20240719	142600	75631610	7930	7930	7930	7930	200
283	20240719	142500	74045610	7930	7930	7930	7930	0
284	20240719	142400	74045610	7930	7930	7930	7930	0
285	20240719	142300	74045610	7930	7930	7930	7930	0
286	20240719	142200	74045610	7930	7930	7930	7930	0
287	20240719	142100	74045610	7930	7930	7930	7930	5
288	20240719	142000	74005960	7930	7930	7930	7930	50
289	20240719	141900	73609460	7930	7930	7930	7930	0
290	20240719	141800	73609460	7930	7930	7930	7930	15
291	20240719	141700	73490510	7930	7930	7930	7930	5
292	20240719	141600	73450860	7930	7930	7930	7930	0
293	20240719	141500	73450860	7930	7930	7930	7930	0
294	20240719	141400	73450860	7930	7930	7930	7930	0
295	20240719	141300	73450860	7930	7930	7930	7930	0
296	20240719	141200	73450860	7930	7930	7930	7930	0
297	20240719	141100	73450860	7930	7930	7930	7930	0
298	20240719	141000	73450860	7930	7930	7930	7930	0
299	20240719	140900	73450860	7930	7930	7930	7930	0
300	20240719	140800	73450860	7930	7930	7930	7930	0
301	20240719	140700	73450860	7930	7930	7930	7930	0
302	20240719	140600	73450860	7930	7930	7930	7930	0
303	20240719	140500	73450860	7930	7930	7930	7930	0
304	20240719	140400	73450860	7930	7930	7930	7930	0
305	20240719	140300	73450860	7930	7930	7930	7930	5
306	20240719	140200	73411210	7930	7930	7930	7930	0
307	20240719	140100	73411210	7930	7930	7930	7930	0
308	20240719	140000	73411210	7930	7930	7930	7930	0
309	20240719	135900	73411210	7930	7930	7930	7930	50
310	20240719	135800	73014710	7930	7930	7930	7930	0
311	20240719	135700	73014710	7930	7930	7930	7930	0
312	20240719	135600	73014710	7930	7930	7930	7930	0
313	20240719	135500	73014710	7930	7930	7930	7930	0
314	20240719	135400	73014710	7930	7930	7930	7930	0
315	20240719	135300	73014710	7930	7930	7930	7930	0
316	20240719	135200	73014710	7930	7930	7930	7930	0
317	20240719	135100	73014710	7930	7930	7930	7930	0
318	20240719	135000	73014710	7930	7930	7930	7930	0
319	20240719	134900	73014710	7930	7930	7930	7930	0
320	20240719	134800	73014710	7930	7930	7930	7930	1
321	20240719	134700	73006780	7930	7930	7930	7930	67
322	20240719	134600	72475470	7930	7930	7930	7930	0
323	20240719	134500	72475470	7930	7930	7930	7930	0
324	20240719	134400	72475470	7930	7930	7930	7930	0
325	20240719	134300	72475470	7930	7930	7930	7930	0
326	20240719	134200	72475470	7930	7930	7930	7930	0
327	20240719	134100	72475470	7930	7930	7930	7930	0
328	20240719	134000	72475470	7930	7930	7930	7930	0
329	20240719	133900	72475470	7930	7920	7930	7920	20
330	20240719	133800	72316880	7930	7930	7930	7930	0
331	20240719	133700	72316880	7930	7930	7930	7930	0
332	20240719	133600	72316880	7930	7930	7930	7930	0
333	20240719	133500	72316880	7930	7930	7930	7930	0
334	20240719	133400	72316880	7930	7930	7930	7930	0
335	20240719	133300	72316880	7930	7930	7930	7930	0
336	20240719	133200	72316880	7930	7930	7930	7930	0
337	20240719	133100	72316880	7930	7930	7930	7930	0
338	20240719	133000	72316880	7930	7930	7930	7930	0
339	20240719	132900	72316880	7930	7930	7930	7930	0
340	20240719	132800	72316880	7930	7930	7930	7930	0
341	20240719	132700	72316880	7930	7930	7930	7930	0
342	20240719	132600	72316880	7930	7930	7930	7930	0
343	20240719	132500	72316880	7930	7930	7930	7930	0
344	20240719	132400	72316880	7930	7930	7930	7930	0
345	20240719	132300	72316880	7930	7930	7930	7930	0
346	20240719	132200	72316880	7930	7930	7930	7930	0
347	20240719	132100	72316880	7930	7930	7930	7930	0
348	20240719	132000	72316880	7930	7930	7930	7930	0
349	20240719	131900	72316880	7930	7930	7930	7930	0
350	20240719	131800	72316880	7930	7930	7930	7930	0
351	20240719	131700	72316880	7930	7930	7930	7930	2
352	20240719	131600	72301020	7900	7900	7900	7900	0
353	20240719	131500	72301020	7900	7900	7900	7900	3
354	20240719	131400	72277320	7940	7940	7940	7940	0
355	20240719	131300	72277320	7940	7940	7940	7940	0
356	20240719	131200	72277320	7940	7940	7940	7940	0
357	20240719	131100	72277320	7940	7940	7940	7940	0
358	20240719	131000	72277320	7940	7940	7940	7940	0
359	20240719	130900	72277320	7940	7940	7940	7940	0
360	20240719	130800	72277320	7940	7940	7940	7940	0
361	20240719	130700	72277320	7940	7940	7940	7940	0
362	20240719	130600	72277320	7940	7940	7940	7940	0
363	20240719	130500	72277320	7940	7940	7940	7940	0
364	20240719	130400	72277320	7940	7940	7940	7940	0
365	20240719	130300	72277320	7940	7940	7940	7940	0
366	20240719	130200	72277320	7940	7940	7940	7940	0
367	20240719	130100	72277320	7940	7940	7940	7940	0
368	20240719	130000	72277320	7940	7940	7940	7940	0
369	20240719	125900	72277320	7940	7940	7940	7940	0
370	20240719	125800	72277320	7940	7940	7940	7940	0
371	20240719	125700	72277320	7940	7940	7940	7940	0
372	20240719	125600	72277320	7940	7940	7940	7940	0
373	20240719	125500	72277320	7940	7940	7940	7940	0
374	20240719	125400	72277320	7940	7940	7940	7940	0
375	20240719	125300	72277320	7940	7940	7940	7940	2
376	20240719	125200	72261440	7940	7900	7940	7900	434
377	20240719	125100	68832760	7940	7940	7940	7940	0
378	20240719	125000	68832760	7940	7940	7940	7940	0
379	20240719	124900	68832760	7940	7940	7940	7940	0
380	20240719	124800	68832760	7940	7940	7940	7940	0
381	20240719	124700	68832760	7940	7940	7940	7940	0
382	20240719	124600	68832760	7940	7940	7940	7940	0
383	20240719	124500	68832760	7940	7940	7940	7940	500
384	20240719	124400	64862760	7940	7940	7940	7940	0
385	20240719	124300	64862760	7940	7940	7940	7940	0
386	20240719	124200	64862760	7940	7940	7940	7940	0
387	20240719	124100	64862760	7940	7940	7940	7940	0
388	20240719	124000	64862760	7940	7940	7940	7940	0
389	20240719	123900	64862760	7940	7940	7940	7940	0
390	20240719	123800	64862760	7940	7940	7940	7940	0
391	20240719	123700	64862760	7940	7940	7940	7940	2
392	20240719	123600	64846880	7900	7900	7900	7900	1
393	20240719	123500	64838980	7940	7940	7940	7940	2
394	20240719	123400	64823100	7930	7930	7930	7930	348
395	20240719	123300	62063460	7930	7930	7930	7930	0
396	20240719	123200	62063460	7930	7930	7930	7930	0
397	20240719	123100	62063460	7930	7930	7930	7930	500
398	20240719	123000	58098460	7930	7930	7930	7930	300
399	20240719	122900	55719460	7900	7900	7900	7900	0
400	20240719	122800	55719460	7900	7900	7900	7900	1
401	20240719	122700	55711560	7940	7940	7940	7940	0
402	20240719	122600	55711560	7940	7940	7940	7940	0
403	20240719	122500	55711560	7940	7940	7940	7940	200
404	20240719	122400	54123560	7940	7940	7940	7940	0
405	20240719	122300	54123560	7940	7940	7940	7940	0
406	20240719	122200	54123560	7940	7940	7940	7940	0
407	20240719	122100	54123560	7940	7940	7940	7940	0
408	20240719	122000	54123560	7940	7940	7940	7940	0
409	20240719	121900	54123560	7940	7940	7940	7940	0
410	20240719	121800	54123560	7940	7940	7940	7940	0
411	20240719	121700	54123560	7940	7940	7940	7940	0
412	20240719	121600	54123560	7940	7940	7940	7940	0
413	20240719	121500	54123560	7940	7890	7940	7890	3
414	20240719	121400	54099790	7940	7940	7940	7940	300
415	20240719	121300	51717790	7940	7940	7940	7940	100
416	20240719	121200	50923790	7940	7900	7940	7900	3
417	20240719	121100	50900050	7890	7890	7890	7890	0
418	20240719	121000	50900050	7890	7890	7890	7890	0
419	20240719	120900	50900050	7890	7890	7890	7890	0
420	20240719	120800	50900050	7890	7890	7890	7890	0
421	20240719	120700	50900050	7890	7890	7890	7890	16
422	20240719	120600	50773810	7890	7890	7890	7890	0
423	20240719	120500	50773810	7890	7890	7890	7890	13
424	20240719	120400	50671240	7890	7890	7890	7890	0
425	20240719	120300	50671240	7890	7890	7890	7890	0
426	20240719	120200	50671240	7890	7890	7890	7890	0
427	20240719	120100	50671240	7890	7890	7890	7890	0
428	20240719	120000	50671240	7890	7890	7890	7890	0
429	20240719	115900	50671240	7890	7890	7890	7890	0
430	20240719	115800	50671240	7890	7890	7890	7890	0
431	20240719	115700	50671240	7890	7890	7890	7890	0
432	20240719	115600	50671240	7890	7890	7890	7890	0
433	20240719	115500	50671240	7890	7890	7890	7890	0
434	20240719	115400	50671240	7890	7890	7890	7890	0
435	20240719	115300	50671240	7890	7890	7890	7890	0
436	20240719	115200	50671240	7890	7950	7950	7890	5
437	20240719	115100	50631550	7950	7950	7950	7950	100
438	20240719	115000	49836550	7950	7950	7950	7950	0
439	20240719	114900	49836550	7950	7950	7950	7950	0
440	20240719	114800	49836550	7950	7950	7950	7950	0
441	20240719	114700	49836550	7950	7950	7950	7950	0
442	20240719	114600	49836550	7950	7950	7950	7950	0
443	20240719	114500	49836550	7950	7950	7950	7950	0
444	20240719	114400	49836550	7950	7950	7950	7950	0
445	20240719	114300	49836550	7950	7950	7950	7950	0
446	20240719	114200	49836550	7950	7950	7950	7950	0
447	20240719	114100	49836550	7950	7950	7950	7950	0
448	20240719	114000	49836550	7950	7950	7950	7950	0
449	20240719	113900	49836550	7950	7950	7950	7950	0
450	20240719	113800	49836550	7950	7950	7950	7950	0
451	20240719	113700	49836550	7950	7950	7950	7950	0
452	20240719	113600	49836550	7950	7950	7950	7950	0
453	20240719	113500	49836550	7950	7950	7950	7950	0
454	20240719	113400	49836550	7950	7950	7950	7950	0
455	20240719	113300	49836550	7950	7950	7950	7950	0
456	20240719	113200	49836550	7950	7950	7950	7950	0
457	20240719	113100	49836550	7950	7940	7950	7940	2
458	20240719	113000	49820660	7890	7890	7890	7890	1
459	20240719	112900	49812770	7950	7950	7950	7950	0
460	20240719	112800	49812770	7950	7950	7950	7950	0
461	20240719	112700	49812770	7950	7950	7950	7950	0
462	20240719	112600	49812770	7950	7950	7950	7950	0
463	20240719	112500	49812770	7950	7950	7950	7950	0
464	20240719	112400	49812770	7950	7950	7950	7950	0
465	20240719	112300	49812770	7950	7950	7950	7950	0
466	20240719	112200	49812770	7950	7950	7950	7950	0
467	20240719	112100	49812770	7950	7950	7950	7950	20
468	20240719	112000	49653770	7940	7940	7940	7940	0
469	20240719	111900	49653770	7940	7940	7940	7940	0
470	20240719	111800	49653770	7940	7940	7940	7940	35
471	20240719	111700	49375870	7950	7950	7950	7950	0
472	20240719	111600	49375870	7950	7950	7950	7950	0
473	20240719	111500	49375870	7950	7950	7950	7950	0
474	20240719	111400	49375870	7950	7950	7950	7950	0
475	20240719	111300	49375870	7950	7950	7950	7950	0
476	20240719	111200	49375870	7950	7950	7950	7950	50
477	20240719	111100	48978370	7960	7960	7960	7960	0
478	20240719	111000	48978370	7960	7880	7960	7870	600
479	20240719	110900	44246030	7880	7930	7970	7880	2100
480	20240719	110800	27656920	7940	7940	7940	7940	0
481	20240719	110700	27656920	7940	7940	7940	7940	0
482	20240719	110600	27656920	7940	7940	7940	7940	0
483	20240719	110500	27656920	7940	7940	7940	7940	0
484	20240719	110400	27656920	7940	7940	7940	7940	0
485	20240719	110300	27656920	7940	7940	7940	7940	0
486	20240719	110200	27656920	7940	7940	7940	7940	0
487	20240719	110100	27656920	7940	7940	7940	7940	200
488	20240719	110000	26068920	7940	7940	7940	7940	0
489	20240719	105900	26068920	7940	7940	7940	7940	0
490	20240719	105800	26068920	7940	7940	7940	7940	0
491	20240719	105700	26068920	7940	7940	7940	7940	0
492	20240719	105600	26068920	7940	7940	7940	7940	0
493	20240719	105500	26068920	7940	7940	7940	7940	0
494	20240719	105400	26068920	7940	7940	7940	7940	0
495	20240719	105300	26068920	7940	7940	7940	7940	0
496	20240719	105200	26068920	7940	7940	7940	7940	109
497	20240719	105100	25203460	7970	7970	7970	7970	0
498	20240719	105000	25203460	7970	7970	7970	7970	2
499	20240719	104900	25187520	7930	7930	7930	7930	0
500	20240719	104800	25187520	7930	7930	7930	7930	0
501	20240719	104700	25187520	7930	7930	7930	7930	0
502	20240719	104600	25187520	7930	7930	7930	7930	24
503	20240719	104500	24997200	7970	7970	7970	7970	0
504	20240719	104400	24997200	7970	7970	7970	7970	0
505	20240719	104300	24997200	7970	7970	7970	7970	0
506	20240719	104200	24997200	7970	7970	7970	7970	2
507	20240719	104100	24981260	7920	7970	7970	7920	101
508	20240719	104000	24176340	7970	7970	7970	7970	0
509	20240719	103900	24176340	7970	7970	7970	7970	0
510	20240719	103800	24176340	7970	7970	7970	7970	0
511	20240719	103700	24176340	7970	7970	7970	7970	3
512	20240719	103600	24152430	7920	7920	7920	7920	1
513	20240719	103500	24144510	7970	7970	7970	7970	0
514	20240719	103400	24144510	7970	7970	7970	7970	0
515	20240719	103300	24144510	7970	7970	7970	7970	100
516	20240719	103200	23347510	7970	7970	7970	7970	0
517	20240719	103100	23347510	7970	7970	7970	7970	0
518	20240719	103000	23347510	7970	7970	7970	7970	0
519	20240719	102900	23347510	7970	7970	7970	7970	0
520	20240719	102800	23347510	7970	7970	7970	7970	0
521	20240719	102700	23347510	7970	7970	7970	7970	0
522	20240719	102600	23347510	7970	7970	7970	7970	0
523	20240719	102500	23347510	7970	7970	7970	7970	0
524	20240719	102400	23347510	7970	7970	7970	7970	0
525	20240719	102300	23347510	7970	7970	7970	7970	0
526	20240719	102200	23347510	7970	7970	7970	7970	0
527	20240719	102100	23347510	7970	7970	7970	7970	0
528	20240719	102000	23347510	7970	7970	7970	7970	0
529	20240719	101900	23347510	7970	7970	7970	7970	0
530	20240719	101800	23347510	7970	7970	7970	7970	0
531	20240719	101700	23347510	7970	7960	7970	7910	10
532	20240719	101600	23267890	7960	7910	7960	7910	101
533	20240719	101500	22463990	7960	7960	7960	7960	100
534	20240719	101400	21667990	7960	7960	7960	7960	87
535	20240719	101300	20975470	7910	7910	7910	7910	1
536	20240719	101200	20967560	7970	7970	7970	7970	3
537	20240719	101100	20943650	7910	7910	7910	7910	0
538	20240719	101000	20943650	7910	7910	7910	7910	0
539	20240719	100900	20943650	7910	7910	7910	7910	0
540	20240719	100800	20943650	7910	7910	7910	7910	0
541	20240719	100700	20943650	7910	7910	7910	7910	0
542	20240719	100600	20943650	7910	7910	7910	7910	0
543	20240719	100500	20943650	7910	7910	7910	7910	0
544	20240719	100400	20943650	7910	7910	7910	7910	140
545	20240719	100300	19836250	7910	7910	7910	7910	1
546	20240719	100200	19828340	7970	7970	7970	7970	100
547	20240719	100100	19031340	7970	7970	7970	7970	0
548	20240719	100000	19031340	7970	7970	7970	7970	0
549	20240719	095900	19031340	7970	7970	7970	7970	0
550	20240719	095800	19031340	7970	7970	7970	7970	0
551	20240719	095700	19031340	7970	7970	7970	7970	0
552	20240719	095600	19031340	7970	7970	7970	7970	1
553	20240719	095500	19023370	7970	7920	7970	7920	200
554	20240719	095400	17436580	7920	7920	7920	7920	0
555	20240719	095300	17436580	7920	7920	7920	7920	2
556	20240719	095200	17420740	7920	7920	7920	7920	8
557	20240719	095100	17357380	7920	7920	7920	7920	187
558	20240719	095000	15876340	7910	7910	7910	7910	0
559	20240719	094900	15876340	7910	7910	7910	7910	0
560	20240719	094800	15876340	7910	7910	7910	7910	0
561	20240719	094700	15876340	7910	7910	7910	7910	0
562	20240719	094600	15876340	7910	7910	7910	7910	0
563	20240719	094500	15876340	7910	7970	7970	7910	5
564	20240719	094400	15836550	7970	7970	7970	7970	1
565	20240719	094300	15828580	7970	7970	7970	7970	0
566	20240719	094200	15828580	7970	7970	7970	7970	0
567	20240719	094100	15828580	7970	7970	7970	7970	0
568	20240719	094000	15828580	7970	7970	7970	7970	0
569	20240719	093900	15828580	7970	7970	7970	7970	0
570	20240719	093800	15828580	7970	7970	7970	7970	100
571	20240719	093700	15031580	7970	7970	7970	7970	0
572	20240719	093600	15031580	7970	7970	7970	7970	0
573	20240719	093500	15031580	7970	7970	7970	7970	0
574	20240719	093400	15031580	7970	7970	7970	7970	0
575	20240719	093300	15031580	7970	7970	7970	7970	0
576	20240719	093200	15031580	7970	7970	7970	7970	0
577	20240719	093100	15031580	7970	7970	7970	7970	100
578	20240719	093000	14234580	7970	7970	7970	7970	0
579	20240719	092900	14234580	7970	7970	7970	7970	0
580	20240719	092800	14234580	7970	7970	7970	7970	0
581	20240719	092700	14234580	7970	7970	7970	7970	0
582	20240719	092600	14234580	7970	7940	7970	7940	127
583	20240719	092500	13223170	7970	7970	7970	7970	1
584	20240719	092400	13215200	7980	7980	7980	7980	200
585	20240719	092300	11619200	7980	7980	7980	7980	0
586	20240719	092200	11619200	7980	7960	7980	7960	155
587	20240719	092100	10383950	7970	7960	7970	7960	218
588	20240719	092000	8646870	7960	7890	7960	7890	51
589	20240719	091900	8244410	7970	7970	7970	7970	2
590	20240719	091800	8228470	7970	7890	7970	7890	310
591	20240719	091700	5776830	7890	7890	7890	7890	2
592	20240719	091600	5761050	7960	7960	7960	7960	100
593	20240719	091500	4965050	7980	7980	7980	7980	0
594	20240719	091400	4965050	7980	7980	7980	7980	0
595	20240719	091300	4965050	7980	7980	7980	7980	0
596	20240719	091200	4965050	7980	7980	7980	7980	0
597	20240719	091100	4965050	7980	7980	7980	7980	0
598	20240719	091000	4965050	7980	7980	7980	7980	0
599	20240719	090900	4965050	7980	7980	7980	7980	0
600	20240719	090800	4965050	7980	7980	7980	7980	0
601	20240719	090700	4965050	7980	7980	7980	7980	0
602	20240719	090600	4965050	7980	7980	7980	7980	0
603	20240719	090500	4965050	7980	7980	7980	7980	0
604	20240719	090400	4965050	7980	7980	7980	7980	0
605	20240719	090300	4965050	7980	7980	7980	7980	0
606	20240719	090200	4965050	7980	7980	7980	7980	0
607	20240719	090100	4965050	7980	7940	7980	7940	30
608	20240719	090000	4725810	7980	7860	7980	7860	600