KissMeData/004250/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	184100	215363185	4465	4465	4465	4465	657
3	20240719	184000	215363185	4465	4465	4465	4465	0
4	20240719	183900	215363185	4465	4465	4465	4465	0
5	20240719	183800	215363185	4465	4465	4465	4465	0
6	20240719	183700	215363185	4465	4465	4465	4465	0
7	20240719	183600	215363185	4465	4465	4465	4465	0
8	20240719	183500	215363185	4465	4465	4465	4465	0
9	20240719	183400	215363185	4465	4465	4465	4465	0
10	20240719	183300	215363185	4465	4465	4465	4465	0
11	20240719	183200	215363185	4465	4465	4465	4465	0
12	20240719	183100	215363185	4465	4465	4465	4465	0
13	20240719	183000	215363185	4465	4465	4465	4465	0
14	20240719	182900	215363185	4465	4465	4465	4465	0
15	20240719	182800	215363185	4465	4465	4465	4465	0
16	20240719	182700	215363185	4465	4465	4465	4465	0
17	20240719	182600	215363185	4465	4465	4465	4465	0
18	20240719	182500	215363185	4465	4465	4465	4465	0
19	20240719	182400	215363185	4465	4465	4465	4465	0
20	20240719	182300	215363185	4465	4465	4465	4465	0
21	20240719	182200	215363185	4465	4465	4465	4465	0
22	20240719	182100	215363185	4465	4465	4465	4465	0
23	20240719	182000	215363185	4465	4465	4465	4465	0
24	20240719	181900	215363185	4465	4465	4465	4465	0
25	20240719	181800	215363185	4465	4465	4465	4465	0
26	20240719	181700	215363185	4465	4465	4465	4465	0
27	20240719	181600	215363185	4465	4465	4465	4465	0
28	20240719	181500	215363185	4465	4465	4465	4465	0
29	20240719	181400	215363185	4465	4465	4465	4465	0
30	20240719	181300	215363185	4465	4465	4465	4465	0
31	20240719	181200	215363185	4465	4465	4465	4465	0
32	20240719	181100	215363185	4465	4465	4465	4465	657
33	20240719	181000	215363185	4465	4465	4465	4465	0
34	20240719	180900	215363185	4465	4465	4465	4465	0
35	20240719	180800	215363185	4465	4465	4465	4465	0
36	20240719	180700	215363185	4465	4465	4465	4465	0
37	20240719	180600	215363185	4465	4465	4465	4465	0
38	20240719	180500	215363185	4465	4465	4465	4465	0
39	20240719	180400	215363185	4465	4465	4465	4465	0
40	20240719	180300	215363185	4465	4465	4465	4465	0
41	20240719	180200	215363185	4465	4465	4465	4465	0
42	20240719	180100	215363185	4465	4465	4465	4465	0
43	20240719	180000	215363185	4465	4465	4465	4465	0
44	20240719	175900	215363185	4465	4465	4465	4465	0
45	20240719	175800	215363185	4465	4465	4465	4465	0
46	20240719	175700	215363185	4465	4465	4465	4465	0
47	20240719	175600	215363185	4465	4465	4465	4465	0
48	20240719	175500	215363185	4465	4465	4465	4465	0
49	20240719	175400	215363185	4465	4465	4465	4465	0
50	20240719	175300	215363185	4465	4465	4465	4465	0
51	20240719	175200	215363185	4465	4465	4465	4465	0
52	20240719	175100	215363185	4465	4465	4465	4465	0
53	20240719	175000	215363185	4465	4465	4465	4465	0
54	20240719	174900	215363185	4465	4465	4465	4465	0
55	20240719	174800	215363185	4465	4465	4465	4465	0
56	20240719	174700	215363185	4465	4465	4465	4465	0
57	20240719	174600	215363185	4465	4465	4465	4465	0
58	20240719	174500	215363185	4465	4465	4465	4465	0
59	20240719	174400	215363185	4465	4465	4465	4465	0
60	20240719	174300	215363185	4465	4465	4465	4465	0
61	20240719	174200	215363185	4465	4465	4465	4465	0
62	20240719	174100	215363185	4465	4465	4465	4465	657
63	20240719	174000	215363185	4465	4465	4465	4465	0
64	20240719	173900	215363185	4465	4465	4465	4465	0
65	20240719	173800	215363185	4465	4465	4465	4465	0
66	20240719	173700	215363185	4465	4465	4465	4465	0
67	20240719	173600	215363185	4465	4465	4465	4465	0
68	20240719	173500	215363185	4465	4465	4465	4465	0
69	20240719	173400	215363185	4465	4465	4465	4465	0
70	20240719	173300	215363185	4465	4465	4465	4465	0
71	20240719	173200	215363185	4465	4465	4465	4465	0
72	20240719	173100	215363185	4465	4465	4465	4465	0
73	20240719	173000	215363185	4465	4465	4465	4465	0
74	20240719	172900	215363185	4465	4465	4465	4465	0
75	20240719	172800	215363185	4465	4465	4465	4465	0
76	20240719	172700	215363185	4465	4465	4465	4465	0
77	20240719	172600	215363185	4465	4465	4465	4465	0
78	20240719	172500	215363185	4465	4465	4465	4465	0
79	20240719	172400	215363185	4465	4465	4465	4465	0
80	20240719	172300	215363185	4465	4465	4465	4465	0
81	20240719	172200	215363185	4465	4465	4465	4465	0
82	20240719	172100	215363185	4465	4465	4465	4465	0
83	20240719	172000	215363185	4465	4465	4465	4465	0
84	20240719	171900	215363185	4465	4465	4465	4465	0
85	20240719	171800	215363185	4465	4465	4465	4465	0
86	20240719	171700	215363185	4465	4465	4465	4465	0
87	20240719	171600	215363185	4465	4465	4465	4465	0
88	20240719	171500	215363185	4465	4465	4465	4465	0
89	20240719	171400	215363185	4465	4465	4465	4465	0
90	20240719	171300	215363185	4465	4465	4465	4465	0
91	20240719	171200	215363185	4465	4465	4465	4465	0
92	20240719	171100	215363185	4465	4465	4465	4465	657
93	20240719	171000	215363185	4465	4465	4465	4465	0
94	20240719	170900	215363185	4465	4465	4465	4465	0
95	20240719	170800	215363185	4465	4465	4465	4465	0
96	20240719	170700	215363185	4465	4465	4465	4465	0
97	20240719	170600	215363185	4465	4465	4465	4465	0
98	20240719	170500	215363185	4465	4465	4465	4465	0
99	20240719	170400	215363185	4465	4465	4465	4465	0
100	20240719	170300	215363185	4465	4465	4465	4465	0
101	20240719	170200	215363185	4465	4465	4465	4465	0
102	20240719	170100	215363185	4465	4465	4465	4465	0
103	20240719	170000	215363185	4465	4465	4465	4465	0
104	20240719	165900	215363185	4465	4465	4465	4465	0
105	20240719	165800	215363185	4465	4465	4465	4465	0
106	20240719	165700	215363185	4465	4465	4465	4465	0
107	20240719	165600	215363185	4465	4465	4465	4465	0
108	20240719	165500	215363185	4465	4465	4465	4465	0
109	20240719	165400	215363185	4465	4465	4465	4465	0
110	20240719	165300	215363185	4465	4465	4465	4465	0
111	20240719	165200	215363185	4465	4465	4465	4465	0
112	20240719	165100	215363185	4465	4465	4465	4465	0
113	20240719	165000	215363185	4465	4465	4465	4465	0
114	20240719	164900	215363185	4465	4465	4465	4465	0
115	20240719	164800	215363185	4465	4465	4465	4465	0
116	20240719	164700	215363185	4465	4465	4465	4465	0
117	20240719	164600	215363185	4465	4465	4465	4465	0
118	20240719	164500	215363185	4465	4465	4465	4465	0
119	20240719	164400	215363185	4465	4465	4465	4465	0
120	20240719	164300	215363185	4465	4465	4465	4465	0
121	20240719	164200	215363185	4465	4465	4465	4465	0
122	20240719	164100	215363185	4465	4465	4465	4465	657
123	20240719	164000	215363185	4465	4465	4465	4465	0
124	20240719	163900	215363185	4465	4465	4465	4465	0
125	20240719	163800	215363185	4465	4465	4465	4465	0
126	20240719	163700	215363185	4465	4465	4465	4465	0
127	20240719	163600	215363185	4465	4465	4465	4465	0
128	20240719	163500	215363185	4465	4465	4465	4465	0
129	20240719	163400	215363185	4465	4465	4465	4465	0
130	20240719	163300	215363185	4465	4465	4465	4465	0
131	20240719	163200	215363185	4465	4465	4465	4465	0
132	20240719	163100	215363185	4465	4465	4465	4465	0
133	20240719	163000	215363185	4465	4465	4465	4465	0
134	20240719	162900	215363185	4465	4465	4465	4465	0
135	20240719	162800	215363185	4465	4465	4465	4465	0
136	20240719	162700	215363185	4465	4465	4465	4465	0
137	20240719	162600	215363185	4465	4465	4465	4465	0
138	20240719	162500	215363185	4465	4465	4465	4465	0
139	20240719	162400	215363185	4465	4465	4465	4465	0
140	20240719	162300	215363185	4465	4465	4465	4465	0
141	20240719	162200	215363185	4465	4465	4465	4465	0
142	20240719	162100	215363185	4465	4465	4465	4465	0
143	20240719	162000	215363185	4465	4465	4465	4465	0
144	20240719	161900	215363185	4465	4465	4465	4465	0
145	20240719	161800	215363185	4465	4465	4465	4465	0
146	20240719	161700	215363185	4465	4465	4465	4465	0
147	20240719	161600	215363185	4465	4465	4465	4465	0
148	20240719	161500	215363185	4465	4465	4465	4465	0
149	20240719	161400	215363185	4465	4465	4465	4465	0
150	20240719	161300	215363185	4465	4465	4465	4465	0
151	20240719	161200	215363185	4465	4465	4465	4465	0
152	20240719	161100	215363185	4465	4465	4465	4465	657
153	20240719	161000	215363185	4465	4465	4465	4465	0
154	20240719	160900	215363185	4465	4465	4465	4465	0
155	20240719	160800	215363185	4465	4465	4465	4465	0
156	20240719	160700	215363185	4465	4465	4465	4465	0
157	20240719	160600	215363185	4465	4465	4465	4465	0
158	20240719	160500	215363185	4465	4465	4465	4465	0
159	20240719	160400	215363185	4465	4465	4465	4465	0
160	20240719	160300	215363185	4465	4465	4465	4465	0
161	20240719	160200	215363185	4465	4465	4465	4465	0
162	20240719	160100	215363185	4465	4465	4465	4465	0
163	20240719	160000	215363185	4465	4465	4465	4465	0
164	20240719	155900	215363185	4465	4465	4465	4465	0
165	20240719	155800	215363185	4465	4465	4465	4465	0
166	20240719	155700	215363185	4465	4465	4465	4465	0
167	20240719	155600	215363185	4465	4465	4465	4465	0
168	20240719	155500	215363185	4465	4465	4465	4465	0
169	20240719	155400	215363185	4465	4465	4465	4465	0
170	20240719	155300	215363185	4465	4465	4465	4465	0
171	20240719	155200	215363185	4465	4465	4465	4465	0
172	20240719	155100	215363185	4465	4465	4465	4465	0
173	20240719	155000	215363185	4465	4465	4465	4465	0
174	20240719	154900	215363185	4465	4465	4465	4465	0
175	20240719	154800	215363185	4465	4465	4465	4465	0
176	20240719	154700	215363185	4465	4465	4465	4465	0
177	20240719	154600	215363185	4465	4465	4465	4465	0
178	20240719	154500	215363185	4465	4465	4465	4465	0
179	20240719	154400	215363185	4465	4465	4465	4465	0
180	20240719	154300	215363185	4465	4465	4465	4465	0
181	20240719	154200	215363185	4465	4465	4465	4465	0
182	20240719	154100	215363185	4465	4465	4465	4465	657
183	20240719	154000	215363185	4465	4465	4465	4465	0
184	20240719	153900	215363185	4465	4465	4465	4465	0
185	20240719	153800	215363185	4465	4465	4465	4465	0
186	20240719	153700	215363185	4465	4465	4465	4465	0
187	20240719	153600	215363185	4465	4465	4465	4465	0
188	20240719	153500	215363185	4465	4465	4465	4465	0
189	20240719	153400	215363185	4465	4465	4465	4465	0
190	20240719	153300	215363185	4465	4465	4465	4465	0
191	20240719	153200	215363185	4465	4465	4465	4465	0
192	20240719	153100	215363185	4465	4465	4465	4465	0
193	20240719	153000	215363185	4465	4465	4465	4465	657
194	20240719	152900	212429680	4465	4465	4465	4465	0
195	20240719	152800	212429680	4465	4465	4465	4465	0
196	20240719	152700	212429680	4465	4465	4465	4465	0
197	20240719	152600	212429680	4465	4465	4465	4465	0
198	20240719	152500	212429680	4465	4465	4465	4465	0
199	20240719	152400	212429680	4465	4465	4465	4465	0
200	20240719	152300	212429680	4465	4465	4465	4465	0
201	20240719	152200	212429680	4465	4465	4465	4465	0
202	20240719	152100	212429680	4465	4465	4465	4465	0
203	20240719	152000	212429680	4465	4465	4465	4465	0
204	20240719	151900	212429680	4465	4465	4465	4465	821
205	20240719	151800	208763915	4465	4465	4465	4465	10
206	20240719	151700	208719265	4460	4455	4460	4450	48
207	20240719	151600	208505525	4450	4455	4455	4450	1151
208	20240719	151500	203382820	4475	4475	4475	4475	0
209	20240719	151400	203382820	4475	4475	4475	4475	0
210	20240719	151300	203382820	4475	4475	4475	4475	67
211	20240719	151200	203082995	4475	4475	4475	4475	0
212	20240719	151100	203082995	4475	4475	4475	4475	0
213	20240719	151000	203082995	4475	4475	4475	4475	0
214	20240719	150900	203082995	4475	4475	4475	4450	135
215	20240719	150800	202481120	4475	4465	4475	4465	130
216	20240719	150700	201900250	4465	4470	4470	4465	701
217	20240719	150600	198766785	4470	4460	4470	4460	122
218	20240719	150500	198222300	4470	4470	4470	4470	0
219	20240719	150400	198222300	4470	4465	4470	4465	26
220	20240719	150300	198106205	4475	4475	4475	4475	0
221	20240719	150200	198106205	4475	4475	4475	4475	0
222	20240719	150100	198106205	4475	4475	4475	4475	0
223	20240719	150000	198106205	4475	4470	4475	4470	101
224	20240719	145900	197654730	4475	4475	4480	4470	172
225	20240719	145800	196885375	4480	4470	4480	4465	549
226	20240719	145700	194429150	4445	4460	4480	4445	503
227	20240719	145600	192186005	4460	4460	4460	4460	49
228	20240719	145500	191967465	4480	4475	4480	4460	210
229	20240719	145400	191030770	4480	4480	4480	4480	13
230	20240719	145300	190972530	4480	4490	4490	4480	1174
231	20240719	145200	185711270	4490	4490	4490	4490	1
232	20240719	145100	185706780	4480	4500	4500	4480	11
233	20240719	145000	185657355	4485	4490	4535	4485	219
234	20240719	144900	184671770	4490	4415	4490	4415	6880
235	20240719	144800	154247970	4410	4410	4410	4410	897
236	20240719	144700	150292200	4410	4410	4410	4410	0
237	20240719	144600	150292200	4410	4410	4410	4410	0
238	20240719	144500	150292200	4410	4410	4410	4410	0
239	20240719	144400	150292200	4410	4410	4410	4410	3
240	20240719	144300	150278970	4415	4415	4415	4415	0
241	20240719	144200	150278970	4415	4415	4415	4415	0
242	20240719	144100	150278970	4415	4415	4415	4415	0
243	20240719	144000	150278970	4415	4415	4415	4415	0
244	20240719	143900	150278970	4415	4415	4415	4415	0
245	20240719	143800	150278970	4415	4410	4415	4410	59
246	20240719	143700	150018675	4415	4415	4415	4415	0
247	20240719	143600	150018675	4415	4410	4415	4410	231
248	20240719	143500	148999960	4410	4405	4410	4405	696
249	20240719	143400	145934075	4405	4380	4405	4380	5001
250	20240719	143300	123964930	4380	4380	4380	4380	0
251	20240719	143200	123964930	4380	4380	4380	4380	0
252	20240719	143100	123964930	4380	4380	4380	4380	2
253	20240719	143000	123956170	4380	4380	4380	4380	0
254	20240719	142900	123956170	4380	4380	4380	4380	0
255	20240719	142800	123956170	4380	4380	4380	4380	0
256	20240719	142700	123956170	4380	4380	4380	4380	0
257	20240719	142600	123956170	4380	4380	4380	4380	0
258	20240719	142500	123956170	4380	4380	4380	4380	0
259	20240719	142400	123956170	4380	4380	4380	4380	0
260	20240719	142300	123956170	4380	4380	4380	4380	231
261	20240719	142200	122944390	4390	4390	4390	4390	0
262	20240719	142100	122944390	4390	4390	4390	4390	1
263	20240719	142000	122940000	4390	4390	4390	4390	0
264	20240719	141900	122940000	4390	4390	4390	4390	0
265	20240719	141800	122940000	4390	4390	4390	4390	0
266	20240719	141700	122940000	4390	4390	4390	4390	0
267	20240719	141600	122940000	4390	4390	4390	4390	0
268	20240719	141500	122940000	4390	4390	4390	4390	0
269	20240719	141400	122940000	4390	4390	4390	4390	0
270	20240719	141300	122940000	4390	4390	4390	4390	0
271	20240719	141200	122940000	4390	4390	4390	4390	0
272	20240719	141100	122940000	4390	4390	4390	4390	0
273	20240719	141000	122940000	4390	4390	4390	4390	0
274	20240719	140900	122940000	4390	4390	4390	4390	0
275	20240719	140800	122940000	4390	4390	4390	4390	0
276	20240719	140700	122940000	4390	4390	4390	4390	0
277	20240719	140600	122940000	4390	4390	4390	4390	0
278	20240719	140500	122940000	4390	4390	4390	4390	0
279	20240719	140400	122940000	4390	4390	4390	4390	0
280	20240719	140300	122940000	4390	4390	4390	4390	0
281	20240719	140200	122940000	4390	4380	4390	4380	161
282	20240719	140100	122234760	4380	4365	4380	4365	4286
283	20240719	140000	103481940	4365	4365	4365	4365	0
284	20240719	135900	103481940	4365	4365	4365	4365	836
285	20240719	135800	99832800	4365	4365	4365	4365	0
286	20240719	135700	99832800	4365	4365	4365	4365	0
287	20240719	135600	99832800	4365	4365	4365	4365	0
288	20240719	135500	99832800	4365	4360	4365	4360	1001
289	20240719	135400	95463440	4365	4365	4365	4360	51
290	20240719	135300	95240830	4365	4365	4365	4365	79
291	20240719	135200	94895995	4365	4365	4365	4365	15
292	20240719	135100	94830520	4365	4365	4365	4365	10
293	20240719	135000	94786870	4365	4365	4365	4365	1031
294	20240719	134900	90286555	4365	4365	4365	4365	541
295	20240719	134800	87925090	4365	4365	4365	4365	0
296	20240719	134700	87925090	4365	4365	4365	4365	0
297	20240719	134600	87925090	4365	4370	4370	4365	201
298	20240719	134500	87046975	4370	4370	4370	4370	0
299	20240719	134400	87046975	4370	4370	4370	4370	1
300	20240719	134300	87042605	4370	4370	4370	4370	0
301	20240719	134200	87042605	4370	4370	4370	4370	0
302	20240719	134100	87042605	4370	4370	4370	4370	40
303	20240719	134000	86867805	4375	4375	4375	4375	0
304	20240719	133900	86867805	4375	4375	4375	4375	4
305	20240719	133800	86850305	4380	4380	4380	4380	0
306	20240719	133700	86850305	4380	4380	4380	4380	0
307	20240719	133600	86850305	4380	4380	4380	4380	2
308	20240719	133500	86841545	4370	4370	4370	4370	100
309	20240719	133400	86404545	4370	4370	4370	4370	200
310	20240719	133300	85530545	4380	4380	4380	4380	0
311	20240719	133200	85530545	4380	4380	4380	4380	0
312	20240719	133100	85530545	4380	4380	4380	4380	0
313	20240719	133000	85530545	4380	4380	4380	4380	0
314	20240719	132900	85530545	4380	4380	4380	4380	10
315	20240719	132800	85486745	4380	4380	4380	4380	0
316	20240719	132700	85486745	4380	4380	4380	4380	0
317	20240719	132600	85486745	4380	4380	4380	4380	0
318	20240719	132500	85486745	4380	4380	4380	4380	0
319	20240719	132400	85486745	4380	4380	4380	4380	0
320	20240719	132300	85486745	4380	4380	4380	4380	0
321	20240719	132200	85486745	4380	4380	4380	4380	0
322	20240719	132100	85486745	4380	4380	4380	4380	3
323	20240719	132000	85473605	4380	4380	4380	4380	16
324	20240719	131900	85403525	4380	4375	4380	4365	3156
325	20240719	131800	71618195	4380	4380	4380	4380	8
326	20240719	131700	71583155	4380	4380	4380	4380	7
327	20240719	131600	71552495	4380	4380	4380	4380	0
328	20240719	131500	71552495	4380	4380	4380	4380	0
329	20240719	131400	71552495	4380	4380	4380	4380	0
330	20240719	131300	71552495	4380	4380	4380	4380	0
331	20240719	131200	71552495	4380	4380	4380	4380	2
332	20240719	131100	71543735	4370	4370	4370	4370	100
333	20240719	131000	71106735	4375	4385	4385	4375	694
334	20240719	130900	68067515	4390	4390	4390	4390	0
335	20240719	130800	68067515	4390	4390	4390	4390	22
336	20240719	130700	67970935	4390	4385	4390	4385	3
337	20240719	130600	67957775	4385	4385	4385	4385	98
338	20240719	130500	67528045	4390	4390	4390	4390	0
339	20240719	130400	67528045	4390	4390	4390	4390	4
340	20240719	130300	67510485	4390	4390	4390	4390	19
341	20240719	130200	67427075	4390	4390	4390	4390	0
342	20240719	130100	67427075	4390	4390	4390	4390	37
343	20240719	130000	67264645	4390	4390	4390	4390	0
344	20240719	125900	67264645	4390	4390	4390	4390	226
345	20240719	125800	66272505	4390	4390	4390	4390	100
346	20240719	125700	65833505	4390	4390	4390	4390	92
347	20240719	125600	65429625	4390	4390	4390	4390	0
348	20240719	125500	65429625	4390	4390	4390	4390	0
349	20240719	125400	65429625	4390	4390	4390	4390	0
350	20240719	125300	65429625	4390	4390	4390	4390	0
351	20240719	125200	65429625	4390	4390	4390	4390	45
352	20240719	125100	65232075	4390	4390	4390	4390	0
353	20240719	125000	65232075	4390	4390	4390	4390	26
354	20240719	124900	65117935	4390	4390	4390	4390	0
355	20240719	124800	65117935	4390	4390	4390	4390	0
356	20240719	124700	65117935	4390	4390	4390	4390	0
357	20240719	124600	65117935	4390	4390	4390	4390	0
358	20240719	124500	65117935	4390	4390	4390	4390	0
359	20240719	124400	65117935	4390	4390	4390	4390	0
360	20240719	124300	65117935	4390	4390	4390	4390	0
361	20240719	124200	65117935	4390	4390	4390	4390	24
362	20240719	124100	65012575	4390	4390	4390	4390	0
363	20240719	124000	65012575	4390	4390	4390	4390	0
364	20240719	123900	65012575	4390	4390	4390	4390	0
365	20240719	123800	65012575	4390	4390	4390	4390	0
366	20240719	123700	65012575	4390	4390	4390	4390	20
367	20240719	123600	64924775	4390	4390	4390	4390	0
368	20240719	123500	64924775	4390	4390	4390	4390	10
369	20240719	123400	64880875	4390	4390	4390	4390	0
370	20240719	123300	64880875	4390	4390	4390	4390	0
371	20240719	123200	64880875	4390	4390	4390	4390	10
372	20240719	123100	64836975	4390	4390	4390	4390	678
373	20240719	123000	61860555	4390	4390	4390	4390	10
374	20240719	122900	61816655	4390	4390	4390	4390	0
375	20240719	122800	61816655	4390	4390	4390	4390	0
376	20240719	122700	61816655	4390	4390	4390	4390	1000
377	20240719	122600	57426655	4390	4390	4390	4390	0
378	20240719	122500	57426655	4390	4390	4390	4390	0
379	20240719	122400	57426655	4390	4390	4390	4390	0
380	20240719	122300	57426655	4390	4390	4390	4390	0
381	20240719	122200	57426655	4390	4390	4390	4390	0
382	20240719	122100	57426655	4390	4390	4390	4390	0
383	20240719	122000	57426655	4390	4390	4390	4390	0
384	20240719	121900	57426655	4390	4390	4390	4390	98
385	20240719	121800	56996435	4390	4390	4390	4390	0
386	20240719	121700	56996435	4390	4390	4390	4390	0
387	20240719	121600	56996435	4390	4390	4390	4390	0
388	20240719	121500	56996435	4390	4390	4390	4390	0
389	20240719	121400	56996435	4390	4390	4390	4390	1
390	20240719	121300	56992045	4390	4390	4390	4390	0
391	20240719	121200	56992045	4390	4390	4390	4390	0
392	20240719	121100	56992045	4390	4390	4390	4390	0
393	20240719	121000	56992045	4390	4390	4390	4390	0
394	20240719	120900	56992045	4390	4390	4390	4390	0
395	20240719	120800	56992045	4390	4390	4390	4390	3
396	20240719	120700	56978875	4390	4390	4390	4390	1
397	20240719	120600	56974485	4375	4375	4375	4375	0
398	20240719	120500	56974485	4375	4370	4375	4370	1993
399	20240719	120400	48255655	4370	4370	4370	4370	1
400	20240719	120300	48251285	4370	4370	4370	4370	0
401	20240719	120200	48251285	4370	4370	4370	4370	113
402	20240719	120100	47757475	4370	4370	4370	4370	0
403	20240719	120000	47757475	4370	4370	4370	4370	12
404	20240719	115900	47705035	4375	4375	4375	4375	0
405	20240719	115800	47705035	4375	4375	4375	4375	1
406	20240719	115700	47700660	4375	4375	4375	4365	50
407	20240719	115600	47482080	4375	4375	4375	4375	9
408	20240719	115500	47442705	4375	4365	4375	4365	2
409	20240719	115400	47433965	4375	4375	4375	4375	0
410	20240719	115300	47433965	4375	4370	4375	4370	799
411	20240719	115200	43942325	4375	4380	4380	4375	19
412	20240719	115100	43859195	4380	4380	4380	4380	2
413	20240719	115000	43850435	4390	4390	4390	4390	0
414	20240719	114900	43850435	4390	4390	4390	4390	0
415	20240719	114800	43850435	4390	4390	4390	4390	0
416	20240719	114700	43850435	4390	4390	4390	4390	0
417	20240719	114600	43850435	4390	4390	4390	4390	0
418	20240719	114500	43850435	4390	4390	4390	4390	0
419	20240719	114400	43850435	4390	4390	4390	4390	0
420	20240719	114300	43850435	4390	4390	4390	4390	0
421	20240719	114200	43850435	4390	4390	4390	4390	0
422	20240719	114100	43850435	4390	4390	4390	4390	0
423	20240719	114000	43850435	4390	4390	4390	4390	0
424	20240719	113900	43850435	4390	4390	4390	4390	0
425	20240719	113800	43850435	4390	4390	4390	4390	0
426	20240719	113700	43850435	4390	4390	4390	4390	0
427	20240719	113600	43850435	4390	4390	4390	4390	0
428	20240719	113500	43850435	4390	4390	4390	4390	0
429	20240719	113400	43850435	4390	4385	4390	4385	101
430	20240719	113300	43407545	4390	4390	4390	4390	0
431	20240719	113200	43407545	4390	4390	4390	4390	0
432	20240719	113100	43407545	4390	4390	4390	4390	0
433	20240719	113000	43407545	4390	4390	4390	4390	0
434	20240719	112900	43407545	4390	4390	4390	4390	0
435	20240719	112800	43407545	4390	4390	4390	4390	0
436	20240719	112700	43407545	4390	4390	4390	4390	0
437	20240719	112600	43407545	4390	4390	4390	4390	0
438	20240719	112500	43407545	4390	4390	4390	4390	0
439	20240719	112400	43407545	4390	4390	4390	4390	0
440	20240719	112300	43407545	4390	4390	4390	4390	0
441	20240719	112200	43407545	4390	4390	4390	4390	0
442	20240719	112100	43407545	4390	4390	4390	4390	0
443	20240719	112000	43407545	4390	4390	4390	4390	0
444	20240719	111900	43407545	4390	4390	4390	4390	0
445	20240719	111800	43407545	4390	4390	4390	4390	0
446	20240719	111700	43407545	4390	4390	4390	4390	0
447	20240719	111600	43407545	4390	4390	4390	4390	1
448	20240719	111500	43403155	4390	4390	4390	4390	0
449	20240719	111400	43403155	4390	4390	4390	4390	0
450	20240719	111300	43403155	4390	4390	4390	4390	0
451	20240719	111200	43403155	4390	4390	4390	4390	0
452	20240719	111100	43403155	4390	4390	4390	4390	0
453	20240719	111000	43403155	4390	4390	4390	4390	0
454	20240719	110900	43403155	4390	4390	4390	4390	0
455	20240719	110800	43403155	4390	4390	4390	4390	0
456	20240719	110700	43403155	4390	4390	4390	4390	6
457	20240719	110600	43376815	4390	4390	4390	4390	26
458	20240719	110500	43262675	4390	4390	4390	4390	0
459	20240719	110400	43262675	4390	4390	4390	4390	0
460	20240719	110300	43262675	4390	4390	4390	4390	0
461	20240719	110200	43262675	4390	4390	4390	4390	0
462	20240719	110100	43262675	4390	4390	4390	4390	1
463	20240719	110000	43258285	4365	4365	4365	4365	0
464	20240719	105900	43258285	4365	4390	4390	4365	83
465	20240719	105800	42895265	4390	4390	4390	4390	0
466	20240719	105700	42895265	4390	4390	4390	4390	1
467	20240719	105600	42890875	4390	4390	4390	4390	129
468	20240719	105500	42324565	4390	4365	4390	4365	513
469	20240719	105400	40082680	4370	4370	4370	4370	495
470	20240719	105300	37919530	4370	4370	4370	4370	1000
471	20240719	105200	33549530	4370	4380	4380	4370	600
472	20240719	105100	30925850	4390	4390	4390	4390	0
473	20240719	105000	30925850	4390	4390	4390	4390	3
474	20240719	104900	30912680	4390	4390	4390	4390	0
475	20240719	104800	30912680	4390	4390	4390	4390	0
476	20240719	104700	30912680	4390	4390	4390	4390	0
477	20240719	104600	30912680	4390	4390	4390	4390	3
478	20240719	104500	30899510	4390	4390	4390	4390	3
479	20240719	104400	30886340	4390	4390	4390	4390	4
480	20240719	104300	30868780	4390	4390	4390	4390	0
481	20240719	104200	30868780	4390	4390	4390	4390	9
482	20240719	104100	30829270	4375	4375	4375	4375	0
483	20240719	104000	30829270	4375	4390	4390	4375	37
484	20240719	103900	30667380	4375	4375	4375	4375	0
485	20240719	103800	30667380	4375	4385	4385	4375	1800
486	20240719	103700	22787280	4395	4395	4395	4395	0
487	20240719	103600	22787280	4395	4395	4395	4395	166
488	20240719	103500	22057710	4385	4390	4395	4385	21
489	20240719	103400	21965575	4395	4395	4395	4395	30
490	20240719	103300	21833725	4395	4395	4395	4395	1
491	20240719	103200	21829330	4395	4395	4395	4395	100
492	20240719	103100	21389830	4395	4395	4395	4395	1
493	20240719	103000	21385435	4395	4395	4395	4395	0
494	20240719	102900	21385435	4395	4395	4395	4395	500
495	20240719	102800	19187935	4395	4395	4395	4395	0
496	20240719	102700	19187935	4395	4395	4395	4395	19
497	20240719	102600	19104430	4395	4395	4395	4395	4
498	20240719	102500	19086850	4395	4395	4395	4395	1
499	20240719	102400	19082455	4395	4395	4395	4395	1
500	20240719	102300	19078060	4385	4395	4395	4385	322
501	20240719	102200	17665990	4395	4395	4395	4395	0
502	20240719	102100	17665990	4395	4395	4395	4395	0
503	20240719	102000	17665990	4395	4395	4395	4395	1
504	20240719	101900	17661595	4395	4395	4395	4395	0
505	20240719	101800	17661595	4395	4395	4395	4395	2
506	20240719	101700	17652805	4395	4395	4395	4395	0
507	20240719	101600	17652805	4395	4395	4395	4395	31
508	20240719	101500	17516560	4395	4395	4395	4395	10
509	20240719	101400	17472610	4395	4395	4395	4395	0
510	20240719	101300	17472610	4395	4395	4395	4395	0
511	20240719	101200	17472610	4395	4395	4395	4395	0
512	20240719	101100	17472610	4395	4395	4395	4395	0
513	20240719	101000	17472610	4395	4395	4395	4395	0
514	20240719	100900	17472610	4395	4395	4395	4395	0
515	20240719	100800	17472610	4395	4395	4395	4395	8
516	20240719	100700	17437450	4395	4395	4395	4395	23
517	20240719	100600	17336365	4395	4395	4395	4395	0
518	20240719	100500	17336365	4395	4395	4395	4395	1
519	20240719	100400	17331970	4385	4385	4385	4385	0
520	20240719	100300	17331970	4385	4385	4385	4385	288
521	20240719	100200	16069090	4390	4395	4395	4390	13
522	20240719	100100	16012015	4395	4390	4395	4390	207
523	20240719	100000	15103275	4395	4395	4395	4395	0
524	20240719	095900	15103275	4395	4395	4395	4395	0
525	20240719	095800	15103275	4395	4395	4395	4395	17
526	20240719	095700	15028560	4390	4390	4390	4390	0
527	20240719	095600	15028560	4390	4395	4395	4390	92
528	20240719	095500	14624670	4395	4395	4395	4395	1
529	20240719	095400	14620275	4390	4390	4390	4390	27
530	20240719	095300	14501745	4400	4400	4400	4400	1
531	20240719	095200	14497345	4400	4400	4400	4400	0
532	20240719	095100	14497345	4400	4400	4400	4400	0
533	20240719	095000	14497345	4400	4400	4400	4400	0
534	20240719	094900	14497345	4400	4395	4400	4395	3
535	20240719	094800	14484155	4405	4405	4405	4405	0
536	20240719	094700	14484155	4405	4405	4405	4405	0
537	20240719	094600	14484155	4405	4405	4405	4405	0
538	20240719	094500	14484155	4405	4405	4405	4405	1
539	20240719	094400	14479750	4405	4405	4405	4405	0
540	20240719	094300	14479750	4405	4405	4405	4405	2
541	20240719	094200	14470940	4405	4405	4405	4405	1
542	20240719	094100	14466535	4405	4405	4405	4405	0
543	20240719	094000	14466535	4405	4405	4405	4405	0
544	20240719	093900	14466535	4405	4395	4405	4395	7
545	20240719	093800	14435740	4395	4395	4395	4395	52
546	20240719	093700	14207200	4395	4390	4395	4390	214
547	20240719	093600	13267735	4390	4390	4390	4390	0
548	20240719	093500	13267735	4390	4390	4390	4390	10
549	20240719	093400	13223835	4390	4390	4390	4390	116
550	20240719	093300	12714595	4395	4395	4395	4395	0
551	20240719	093200	12714595	4395	4395	4395	4395	1
552	20240719	093100	12710200	4385	4390	4390	4385	183
553	20240719	093000	11907570	4395	4395	4395	4395	0
554	20240719	092900	11907570	4395	4395	4395	4395	0
555	20240719	092800	11907570	4395	4395	4395	4395	2
556	20240719	092700	11898780	4395	4395	4395	4395	0
557	20240719	092600	11898780	4395	4395	4395	4395	0
558	20240719	092500	11898780	4395	4395	4395	4395	1
559	20240719	092400	11894385	4395	4395	4395	4395	1
560	20240719	092300	11889990	4390	4390	4390	4390	25
561	20240719	092200	11780240	4390	4390	4390	4390	0
562	20240719	092100	11780240	4390	4390	4390	4390	10
563	20240719	092000	11736340	4390	4390	4390	4390	0
564	20240719	091900	11736340	4390	4390	4390	4390	0
565	20240719	091800	11736340	4390	4390	4390	4390	0
566	20240719	091700	11736340	4390	4390	4390	4390	0
567	20240719	091600	11736340	4390	4375	4390	4375	5
568	20240719	091500	11714450	4395	4395	4395	4395	50
569	20240719	091400	11494700	4395	4395	4395	4395	2
570	20240719	091300	11485910	4395	4375	4395	4375	297
571	20240719	091200	10182855	4375	4385	4395	4375	187
572	20240719	091100	9363205	4400	4400	4400	4400	100
573	20240719	091000	8923205	4405	4405	4405	4405	0
574	20240719	090900	8923205	4405	4400	4405	4400	238
575	20240719	090800	7875115	4405	4405	4405	4405	0
576	20240719	090700	7875115	4405	4405	4405	4405	0
577	20240719	090600	7875115	4405	4405	4405	4405	0
578	20240719	090500	7875115	4405	4405	4405	4405	22
579	20240719	090400	7778205	4375	4385	4385	4375	100
580	20240719	090300	7339875	4405	4390	4405	4390	177
581	20240719	090200	6562830	4395	4405	4405	4395	314
582	20240719	090100	5180735	4410	4410	4410	4410	1
583	20240719	090000	5176325	4410	4405	4410	4405	1175