KissMeData/008260/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	185000	197646995	4410	4410	4410	4410	251
3	20240719	184900	197646995	4410	4410	4410	4410	0
4	20240719	184800	197646995	4410	4410	4410	4410	0
5	20240719	184700	197646995	4410	4410	4410	4410	0
6	20240719	184600	197646995	4410	4410	4410	4410	0
7	20240719	184500	197646995	4410	4410	4410	4410	0
8	20240719	184400	197646995	4410	4410	4410	4410	0
9	20240719	184300	197646995	4410	4410	4410	4410	0
10	20240719	184200	197646995	4410	4410	4410	4410	0
11	20240719	184100	197646995	4410	4410	4410	4410	0
12	20240719	184000	197646995	4410	4410	4410	4410	0
13	20240719	183900	197646995	4410	4410	4410	4410	0
14	20240719	183800	197646995	4410	4410	4410	4410	0
15	20240719	183700	197646995	4410	4410	4410	4410	0
16	20240719	183600	197646995	4410	4410	4410	4410	0
17	20240719	183500	197646995	4410	4410	4410	4410	0
18	20240719	183400	197646995	4410	4410	4410	4410	0
19	20240719	183300	197646995	4410	4410	4410	4410	0
20	20240719	183200	197646995	4410	4410	4410	4410	0
21	20240719	183100	197646995	4410	4410	4410	4410	0
22	20240719	183000	197646995	4410	4410	4410	4410	0
23	20240719	182900	197646995	4410	4410	4410	4410	0
24	20240719	182800	197646995	4410	4410	4410	4410	0
25	20240719	182700	197646995	4410	4410	4410	4410	0
26	20240719	182600	197646995	4410	4410	4410	4410	0
27	20240719	182500	197646995	4410	4410	4410	4410	0
28	20240719	182400	197646995	4410	4410	4410	4410	0
29	20240719	182300	197646995	4410	4410	4410	4410	0
30	20240719	182200	197646995	4410	4410	4410	4410	0
31	20240719	182100	197646995	4410	4410	4410	4410	0
32	20240719	182000	197646995	4410	4410	4410	4410	251
33	20240719	181900	197646995	4410	4410	4410	4410	0
34	20240719	181800	197646995	4410	4410	4410	4410	0
35	20240719	181700	197646995	4410	4410	4410	4410	0
36	20240719	181600	197646995	4410	4410	4410	4410	0
37	20240719	181500	197646995	4410	4410	4410	4410	0
38	20240719	181400	197646995	4410	4410	4410	4410	0
39	20240719	181300	197646995	4410	4410	4410	4410	0
40	20240719	181200	197646995	4410	4410	4410	4410	0
41	20240719	181100	197646995	4410	4410	4410	4410	0
42	20240719	181000	197646995	4410	4410	4410	4410	0
43	20240719	180900	197646995	4410	4410	4410	4410	0
44	20240719	180800	197646995	4410	4410	4410	4410	0
45	20240719	180700	197646995	4410	4410	4410	4410	0
46	20240719	180600	197646995	4410	4410	4410	4410	0
47	20240719	180500	197646995	4410	4410	4410	4410	0
48	20240719	180400	197646995	4410	4410	4410	4410	0
49	20240719	180300	197646995	4410	4410	4410	4410	0
50	20240719	180200	197646995	4410	4410	4410	4410	0
51	20240719	180100	197646995	4410	4410	4410	4410	0
52	20240719	180000	197646995	4410	4410	4410	4410	0
53	20240719	175900	197646995	4410	4410	4410	4410	0
54	20240719	175800	197646995	4410	4410	4410	4410	0
55	20240719	175700	197646995	4410	4410	4410	4410	0
56	20240719	175600	197646995	4410	4410	4410	4410	0
57	20240719	175500	197646995	4410	4410	4410	4410	0
58	20240719	175400	197646995	4410	4410	4410	4410	0
59	20240719	175300	197646995	4410	4410	4410	4410	0
60	20240719	175200	197646995	4410	4410	4410	4410	0
61	20240719	175100	197646995	4410	4410	4410	4410	0
62	20240719	175000	197646995	4410	4410	4410	4410	251
63	20240719	174900	197646995	4410	4410	4410	4410	0
64	20240719	174800	197646995	4410	4410	4410	4410	0
65	20240719	174700	197646995	4410	4410	4410	4410	0
66	20240719	174600	197646995	4410	4410	4410	4410	0
67	20240719	174500	197646995	4410	4410	4410	4410	0
68	20240719	174400	197646995	4410	4410	4410	4410	0
69	20240719	174300	197646995	4410	4410	4410	4410	0
70	20240719	174200	197646995	4410	4410	4410	4410	0
71	20240719	174100	197646995	4410	4410	4410	4410	0
72	20240719	174000	197646995	4410	4410	4410	4410	0
73	20240719	173900	197646995	4410	4410	4410	4410	0
74	20240719	173800	197646995	4410	4410	4410	4410	0
75	20240719	173700	197646995	4410	4410	4410	4410	0
76	20240719	173600	197646995	4410	4410	4410	4410	0
77	20240719	173500	197646995	4410	4410	4410	4410	0
78	20240719	173400	197646995	4410	4410	4410	4410	0
79	20240719	173300	197646995	4410	4410	4410	4410	0
80	20240719	173200	197646995	4410	4410	4410	4410	0
81	20240719	173100	197646995	4410	4410	4410	4410	0
82	20240719	173000	197646995	4410	4410	4410	4410	0
83	20240719	172900	197646995	4410	4410	4410	4410	0
84	20240719	172800	197646995	4410	4410	4410	4410	0
85	20240719	172700	197646995	4410	4410	4410	4410	0
86	20240719	172600	197646995	4410	4410	4410	4410	0
87	20240719	172500	197646995	4410	4410	4410	4410	0
88	20240719	172400	197646995	4410	4410	4410	4410	0
89	20240719	172300	197646995	4410	4410	4410	4410	0
90	20240719	172200	197646995	4410	4410	4410	4410	0
91	20240719	172100	197646995	4410	4410	4410	4410	0
92	20240719	172000	197646995	4410	4410	4410	4410	251
93	20240719	171900	197646995	4410	4410	4410	4410	0
94	20240719	171800	197646995	4410	4410	4410	4410	0
95	20240719	171700	197646995	4410	4410	4410	4410	0
96	20240719	171600	197646995	4410	4410	4410	4410	0
97	20240719	171500	197646995	4410	4410	4410	4410	0
98	20240719	171400	197646995	4410	4410	4410	4410	0
99	20240719	171300	197646995	4410	4410	4410	4410	0
100	20240719	171200	197646995	4410	4410	4410	4410	0
101	20240719	171100	197646995	4410	4410	4410	4410	0
102	20240719	171000	197646995	4410	4410	4410	4410	0
103	20240719	170900	197646995	4410	4410	4410	4410	0
104	20240719	170800	197646995	4410	4410	4410	4410	0
105	20240719	170700	197646995	4410	4410	4410	4410	0
106	20240719	170600	197646995	4410	4410	4410	4410	0
107	20240719	170500	197646995	4410	4410	4410	4410	0
108	20240719	170400	197646995	4410	4410	4410	4410	0
109	20240719	170300	197646995	4410	4410	4410	4410	0
110	20240719	170200	197646995	4410	4410	4410	4410	0
111	20240719	170100	197646995	4410	4410	4410	4410	0
112	20240719	170000	197646995	4410	4410	4410	4410	0
113	20240719	165900	197646995	4410	4410	4410	4410	0
114	20240719	165800	197646995	4410	4410	4410	4410	0
115	20240719	165700	197646995	4410	4410	4410	4410	0
116	20240719	165600	197646995	4410	4410	4410	4410	0
117	20240719	165500	197646995	4410	4410	4410	4410	0
118	20240719	165400	197646995	4410	4410	4410	4410	0
119	20240719	165300	197646995	4410	4410	4410	4410	0
120	20240719	165200	197646995	4410	4410	4410	4410	0
121	20240719	165100	197646995	4410	4410	4410	4410	0
122	20240719	165000	197646995	4410	4410	4410	4410	251
123	20240719	164900	197646995	4410	4410	4410	4410	0
124	20240719	164800	197646995	4410	4410	4410	4410	0
125	20240719	164700	197646995	4410	4410	4410	4410	0
126	20240719	164600	197646995	4410	4410	4410	4410	0
127	20240719	164500	197646995	4410	4410	4410	4410	0
128	20240719	164400	197646995	4410	4410	4410	4410	0
129	20240719	164300	197646995	4410	4410	4410	4410	0
130	20240719	164200	197646995	4410	4410	4410	4410	0
131	20240719	164100	197646995	4410	4410	4410	4410	0
132	20240719	164000	197646995	4410	4410	4410	4410	0
133	20240719	163900	197646995	4410	4410	4410	4410	0
134	20240719	163800	197646995	4410	4410	4410	4410	0
135	20240719	163700	197646995	4410	4410	4410	4410	0
136	20240719	163600	197646995	4410	4410	4410	4410	0
137	20240719	163500	197646995	4410	4410	4410	4410	0
138	20240719	163400	197646995	4410	4410	4410	4410	0
139	20240719	163300	197646995	4410	4410	4410	4410	0
140	20240719	163200	197646995	4410	4410	4410	4410	0
141	20240719	163100	197646995	4410	4410	4410	4410	0
142	20240719	163000	197646995	4410	4410	4410	4410	0
143	20240719	162900	197646995	4410	4410	4410	4410	0
144	20240719	162800	197646995	4410	4410	4410	4410	0
145	20240719	162700	197646995	4410	4410	4410	4410	0
146	20240719	162600	197646995	4410	4410	4410	4410	0
147	20240719	162500	197646995	4410	4410	4410	4410	0
148	20240719	162400	197646995	4410	4410	4410	4410	0
149	20240719	162300	197646995	4410	4410	4410	4410	0
150	20240719	162200	197646995	4410	4410	4410	4410	0
151	20240719	162100	197646995	4410	4410	4410	4410	0
152	20240719	162000	197646995	4410	4410	4410	4410	251
153	20240719	161900	197646995	4410	4410	4410	4410	0
154	20240719	161800	197646995	4410	4410	4410	4410	0
155	20240719	161700	197646995	4410	4410	4410	4410	0
156	20240719	161600	197646995	4410	4410	4410	4410	0
157	20240719	161500	197646995	4410	4410	4410	4410	0
158	20240719	161400	197646995	4410	4410	4410	4410	0
159	20240719	161300	197646995	4410	4410	4410	4410	0
160	20240719	161200	197646995	4410	4410	4410	4410	0
161	20240719	161100	197646995	4410	4410	4410	4410	0
162	20240719	161000	197646995	4410	4410	4410	4410	0
163	20240719	160900	197646995	4410	4410	4410	4410	0
164	20240719	160800	197646995	4410	4410	4410	4410	0
165	20240719	160700	197646995	4410	4410	4410	4410	0
166	20240719	160600	197646995	4410	4410	4410	4410	0
167	20240719	160500	197646995	4410	4410	4410	4410	0
168	20240719	160400	197646995	4410	4410	4410	4410	0
169	20240719	160300	197646995	4410	4410	4410	4410	0
170	20240719	160200	197646995	4410	4410	4410	4410	0
171	20240719	160100	197646995	4410	4410	4410	4410	0
172	20240719	160000	197646995	4410	4410	4410	4410	0
173	20240719	155900	197646995	4410	4410	4410	4410	0
174	20240719	155800	197646995	4410	4410	4410	4410	0
175	20240719	155700	197646995	4410	4410	4410	4410	0
176	20240719	155600	197646995	4410	4410	4410	4410	0
177	20240719	155500	197646995	4410	4410	4410	4410	0
178	20240719	155400	197646995	4410	4410	4410	4410	0
179	20240719	155300	197646995	4410	4410	4410	4410	0
180	20240719	155200	197646995	4410	4410	4410	4410	0
181	20240719	155100	197646995	4410	4410	4410	4410	0
182	20240719	155000	197646995	4410	4410	4410	4410	251
183	20240719	154900	197646995	4410	4410	4410	4410	0
184	20240719	154800	197646995	4410	4410	4410	4410	0
185	20240719	154700	197646995	4410	4410	4410	4410	0
186	20240719	154600	197646995	4410	4410	4410	4410	0
187	20240719	154500	197646995	4410	4410	4410	4410	0
188	20240719	154400	197646995	4410	4410	4410	4410	0
189	20240719	154300	197646995	4410	4410	4410	4410	0
190	20240719	154200	197646995	4410	4410	4410	4410	0
191	20240719	154100	197646995	4410	4410	4410	4410	0
192	20240719	154000	197646995	4410	4410	4410	4410	0
193	20240719	153900	197646995	4410	4410	4410	4410	0
194	20240719	153800	197646995	4410	4410	4410	4410	0
195	20240719	153700	197646995	4410	4410	4410	4410	0
196	20240719	153600	197646995	4410	4410	4410	4410	0
197	20240719	153500	197646995	4410	4410	4410	4410	0
198	20240719	153400	197646995	4410	4410	4410	4410	0
199	20240719	153300	197646995	4410	4410	4410	4410	0
200	20240719	153200	197646995	4410	4410	4410	4410	0
201	20240719	153100	197646995	4410	4410	4410	4410	0
202	20240719	153000	197646995	4410	4410	4410	4410	251
203	20240719	152900	196540085	4395	4395	4395	4395	0
204	20240719	152800	196540085	4395	4395	4395	4395	0
205	20240719	152700	196540085	4395	4395	4395	4395	0
206	20240719	152600	196540085	4395	4395	4395	4395	0
207	20240719	152500	196540085	4395	4395	4395	4395	0
208	20240719	152400	196540085	4395	4395	4395	4395	0
209	20240719	152300	196540085	4395	4395	4395	4395	0
210	20240719	152200	196540085	4395	4395	4395	4395	0
211	20240719	152100	196540085	4395	4395	4395	4395	0
212	20240719	152000	196540085	4395	4395	4395	4395	0
213	20240719	151900	196540085	4395	4380	4395	4380	448
214	20240719	151800	194576330	4385	4395	4395	4385	21
215	20240719	151700	194484235	4370	4395	4395	4370	169
216	20240719	151600	193745495	4395	4395	4395	4395	2
217	20240719	151500	193736705	4395	4395	4395	4395	8
218	20240719	151400	193701545	4395	4395	4395	4395	3
219	20240719	151300	193688360	4395	4385	4395	4385	514
220	20240719	151200	191432640	4385	4380	4385	4380	41
221	20240719	151100	191253055	4380	4380	4380	4380	2
222	20240719	151000	191244295	4380	4375	4380	4375	476
223	20240719	150900	189161745	4375	4375	4375	4375	5
224	20240719	150800	189139870	4375	4375	4375	4375	2
225	20240719	150700	189131120	4375	4375	4375	4375	4
226	20240719	150600	189113620	4375	4370	4375	4370	347
227	20240719	150500	187597225	4370	4370	4370	4370	8
228	20240719	150400	187562265	4370	4370	4370	4370	1
229	20240719	150300	187557895	4365	4365	4365	4365	0
230	20240719	150200	187557895	4365	4365	4365	4365	0
231	20240719	150100	187557895	4365	4370	4370	4365	53
232	20240719	150000	187326540	4370	4370	4370	4370	0
233	20240719	145900	187326540	4370	4370	4370	4370	0
234	20240719	145800	187326540	4370	4365	4370	4365	258
235	20240719	145700	186200365	4365	4365	4365	4365	100
236	20240719	145600	185763865	4365	4365	4365	4365	50
237	20240719	145500	185545615	4365	4365	4365	4365	0
238	20240719	145400	185545615	4365	4365	4365	4365	0
239	20240719	145300	185545615	4365	4365	4365	4365	1
240	20240719	145200	185541250	4360	4360	4360	4360	0
241	20240719	145100	185541250	4360	4360	4360	4360	0
242	20240719	145000	185541250	4360	4360	4360	4360	0
243	20240719	144900	185541250	4360	4360	4360	4360	0
244	20240719	144800	185541250	4360	4360	4360	4360	1
245	20240719	144700	185536890	4360	4360	4360	4360	0
246	20240719	144600	185536890	4360	4360	4360	4360	0
247	20240719	144500	185536890	4360	4360	4360	4360	0
248	20240719	144400	185536890	4360	4360	4360	4360	0
249	20240719	144300	185536890	4360	4360	4360	4360	607
250	20240719	144200	182890370	4360	4360	4360	4360	0
251	20240719	144100	182890370	4360	4360	4360	4360	0
252	20240719	144000	182890370	4360	4360	4360	4360	0
253	20240719	143900	182890370	4360	4360	4360	4360	0
254	20240719	143800	182890370	4360	4360	4360	4360	109
255	20240719	143700	182415130	4360	4360	4360	4360	0
256	20240719	143600	182415130	4360	4360	4360	4360	0
257	20240719	143500	182415130	4360	4360	4360	4360	0
258	20240719	143400	182415130	4360	4360	4360	4360	0
259	20240719	143300	182415130	4360	4360	4360	4360	0
260	20240719	143200	182415130	4360	4360	4360	4360	0
261	20240719	143100	182415130	4360	4360	4360	4360	0
262	20240719	143000	182415130	4360	4360	4360	4360	0
263	20240719	142900	182415130	4360	4360	4360	4360	0
264	20240719	142800	182415130	4360	4360	4360	4360	84
265	20240719	142700	182048890	4355	4355	4355	4355	0
266	20240719	142600	182048890	4355	4355	4355	4355	40
267	20240719	142500	181874690	4355	4355	4355	4355	0
268	20240719	142400	181874690	4355	4355	4355	4355	261
269	20240719	142300	180738035	4355	4355	4355	4355	39
270	20240719	142200	180568190	4350	4350	4350	4350	0
271	20240719	142100	180568190	4350	4350	4350	4350	2000
272	20240719	142000	171868190	4355	4355	4355	4355	542
273	20240719	141900	169507780	4360	4360	4360	4360	0
274	20240719	141800	169507780	4360	4360	4360	4360	0
275	20240719	141700	169507780	4360	4360	4360	4360	16
276	20240719	141600	169438020	4360	4360	4360	4360	0
277	20240719	141500	169438020	4360	4360	4360	4360	0
278	20240719	141400	169438020	4360	4360	4360	4360	0
279	20240719	141300	169438020	4360	4360	4360	4360	0
280	20240719	141200	169438020	4360	4360	4360	4360	123
281	20240719	141100	168901740	4360	4360	4360	4360	0
282	20240719	141000	168901740	4360	4360	4360	4360	0
283	20240719	140900	168901740	4360	4360	4360	4360	0
284	20240719	140800	168901740	4360	4360	4360	4360	0
285	20240719	140700	168901740	4360	4360	4360	4360	0
286	20240719	140600	168901740	4360	4360	4360	4360	0
287	20240719	140500	168901740	4360	4360	4360	4360	0
288	20240719	140400	168901740	4360	4355	4360	4350	1601
289	20240719	140300	161937375	4350	4350	4350	4350	0
290	20240719	140200	161937375	4350	4355	4355	4350	1998
291	20240719	140100	153246065	4370	4370	4370	4370	0
292	20240719	140000	153246065	4370	4370	4370	4370	0
293	20240719	135900	153246065	4370	4370	4370	4370	0
294	20240719	135800	153246065	4370	4370	4370	4370	0
295	20240719	135700	153246065	4370	4370	4370	4370	0
296	20240719	135600	153246065	4370	4370	4370	4370	0
297	20240719	135500	153246065	4370	4370	4370	4370	100
298	20240719	135400	152809065	4370	4370	4370	4370	1
299	20240719	135300	152804695	4350	4350	4350	4350	700
300	20240719	135200	149759695	4350	4350	4350	4350	0
301	20240719	135100	149759695	4350	4350	4350	4350	5653
302	20240719	135000	125169145	4350	4350	4350	4350	0
303	20240719	134900	125169145	4350	4350	4350	4350	0
304	20240719	134800	125169145	4350	4350	4350	4350	0
305	20240719	134700	125169145	4350	4365	4365	4350	3500
306	20240719	134600	109918075	4365	4370	4370	4365	100
307	20240719	134500	109481115	4370	4370	4370	4370	0
308	20240719	134400	109481115	4370	4370	4370	4370	0
309	20240719	134300	109481115	4370	4370	4370	4370	0
310	20240719	134200	109481115	4370	4370	4370	4370	0
311	20240719	134100	109481115	4370	4370	4370	4370	0
312	20240719	134000	109481115	4370	4370	4370	4370	0
313	20240719	133900	109481115	4370	4370	4370	4370	0
314	20240719	133800	109481115	4370	4370	4370	4370	0
315	20240719	133700	109481115	4370	4370	4370	4370	100
316	20240719	133600	109044115	4375	4375	4375	4375	0
317	20240719	133500	109044115	4375	4375	4375	4375	0
318	20240719	133400	109044115	4375	4375	4375	4375	0
319	20240719	133300	109044115	4375	4375	4375	4375	0
320	20240719	133200	109044115	4375	4370	4375	4370	2
321	20240719	133100	109035370	4375	4375	4375	4375	1
322	20240719	133000	109030995	4375	4375	4375	4375	0
323	20240719	132900	109030995	4375	4375	4375	4375	0
324	20240719	132800	109030995	4375	4375	4375	4375	0
325	20240719	132700	109030995	4375	4375	4375	4375	0
326	20240719	132600	109030995	4375	4375	4375	4375	0
327	20240719	132500	109030995	4375	4375	4375	4375	0
328	20240719	132400	109030995	4375	4375	4375	4375	0
329	20240719	132300	109030995	4375	4365	4375	4365	298
330	20240719	132200	107730215	4375	4375	4375	4375	0
331	20240719	132100	107730215	4375	4375	4375	4375	0
332	20240719	132000	107730215	4375	4375	4375	4375	1
333	20240719	131900	107725840	4365	4370	4375	4365	221
334	20240719	131800	106760365	4370	4370	4370	4370	0
335	20240719	131700	106760365	4370	4370	4370	4370	0
336	20240719	131600	106760365	4370	4370	4370	4370	0
337	20240719	131500	106760365	4370	4370	4370	4370	115
338	20240719	131400	106257815	4370	4370	4370	4370	0
339	20240719	131300	106257815	4370	4370	4370	4370	0
340	20240719	131200	106257815	4370	4370	4370	4370	0
341	20240719	131100	106257815	4370	4370	4370	4370	0
342	20240719	131000	106257815	4370	4370	4370	4370	0
343	20240719	130900	106257815	4370	4360	4370	4360	137
344	20240719	130800	105660480	4360	4360	4360	4360	0
345	20240719	130700	105660480	4360	4360	4360	4360	584
346	20240719	130600	103114240	4375	4375	4375	4375	0
347	20240719	130500	103114240	4375	4375	4375	4375	0
348	20240719	130400	103114240	4375	4375	4375	4375	0
349	20240719	130300	103114240	4375	4375	4375	4375	0
350	20240719	130200	103114240	4375	4375	4375	4375	0
351	20240719	130100	103114240	4375	4375	4375	4375	0
352	20240719	130000	103114240	4375	4375	4375	4375	0
353	20240719	125900	103114240	4375	4375	4375	4375	0
354	20240719	125800	103114240	4375	4375	4375	4375	0
355	20240719	125700	103114240	4375	4375	4375	4375	0
356	20240719	125600	103114240	4375	4375	4375	4375	0
357	20240719	125500	103114240	4375	4375	4375	4375	0
358	20240719	125400	103114240	4375	4375	4375	4375	0
359	20240719	125300	103114240	4375	4375	4375	4375	0
360	20240719	125200	103114240	4375	4375	4375	4375	0
361	20240719	125100	103114240	4375	4375	4375	4375	0
362	20240719	125000	103114240	4375	4375	4375	4375	0
363	20240719	124900	103114240	4375	4375	4375	4375	0
364	20240719	124800	103114240	4375	4375	4375	4375	0
365	20240719	124700	103114240	4375	4375	4375	4375	0
366	20240719	124600	103114240	4375	4375	4375	4375	0
367	20240719	124500	103114240	4375	4375	4375	4375	0
368	20240719	124400	103114240	4375	4375	4375	4375	0
369	20240719	124300	103114240	4375	4375	4375	4375	0
370	20240719	124200	103114240	4375	4375	4375	4375	3
371	20240719	124100	103101115	4380	4380	4380	4380	0
372	20240719	124000	103101115	4380	4380	4380	4380	0
373	20240719	123900	103101115	4380	4380	4380	4380	0
374	20240719	123800	103101115	4380	4380	4380	4380	0
375	20240719	123700	103101115	4380	4380	4380	4380	0
376	20240719	123600	103101115	4380	4380	4380	4380	0
377	20240719	123500	103101115	4380	4380	4380	4380	0
378	20240719	123400	103101115	4380	4380	4380	4380	0
379	20240719	123300	103101115	4380	4380	4380	4380	0
380	20240719	123200	103101115	4380	4380	4380	4380	0
381	20240719	123100	103101115	4380	4380	4380	4380	0
382	20240719	123000	103101115	4380	4380	4380	4380	1
383	20240719	122900	103096735	4380	4380	4380	4380	3
384	20240719	122800	103083595	4385	4385	4385	4385	0
385	20240719	122700	103083595	4385	4385	4385	4385	0
386	20240719	122600	103083595	4385	4385	4385	4385	0
387	20240719	122500	103083595	4385	4385	4385	4385	0
388	20240719	122400	103083595	4385	4385	4385	4385	0
389	20240719	122300	103083595	4385	4385	4385	4385	0
390	20240719	122200	103083595	4385	4385	4385	4385	0
391	20240719	122100	103083595	4385	4385	4385	4385	0
392	20240719	122000	103083595	4385	4385	4385	4385	0
393	20240719	121900	103083595	4385	4385	4385	4385	0
394	20240719	121800	103083595	4385	4385	4385	4385	0
395	20240719	121700	103083595	4385	4385	4385	4385	0
396	20240719	121600	103083595	4385	4385	4385	4385	0
397	20240719	121500	103083595	4385	4385	4385	4385	0
398	20240719	121400	103083595	4385	4385	4385	4385	5
399	20240719	121300	103061670	4365	4365	4365	4365	105
400	20240719	121200	102603345	4365	4365	4365	4365	0
401	20240719	121100	102603345	4365	4365	4365	4365	0
402	20240719	121000	102603345	4365	4365	4365	4365	0
403	20240719	120900	102603345	4365	4365	4365	4365	0
404	20240719	120800	102603345	4365	4365	4365	4365	0
405	20240719	120700	102603345	4365	4365	4365	4365	0
406	20240719	120600	102603345	4365	4365	4365	4365	0
407	20240719	120500	102603345	4365	4365	4365	4365	0
408	20240719	120400	102603345	4365	4365	4365	4365	0
409	20240719	120300	102603345	4365	4365	4365	4365	0
410	20240719	120200	102603345	4365	4365	4365	4365	0
411	20240719	120100	102603345	4365	4365	4365	4365	0
412	20240719	120000	102603345	4365	4365	4365	4365	0
413	20240719	115900	102603345	4365	4365	4365	4365	0
414	20240719	115800	102603345	4365	4365	4365	4365	1
415	20240719	115700	102598980	4350	4350	4350	4350	0
416	20240719	115600	102598980	4350	4350	4350	4350	12
417	20240719	115500	102546780	4365	4365	4365	4365	91
418	20240719	115400	102149565	4360	4350	4360	4350	629
419	20240719	115300	99407135	4360	4360	4360	4360	3
420	20240719	115200	99394055	4360	4355	4360	4355	67
421	20240719	115100	99101940	4360	4360	4360	4360	0
422	20240719	115000	99101940	4360	4355	4360	4355	10
423	20240719	114900	99058375	4355	4355	4355	4355	0
424	20240719	114800	99058375	4355	4355	4355	4355	3
425	20240719	114700	99045310	4360	4360	4360	4360	0
426	20240719	114600	99045310	4360	4360	4360	4360	0
427	20240719	114500	99045310	4360	4360	4360	4360	700
428	20240719	114400	95993310	4360	4360	4360	4360	0
429	20240719	114300	95993310	4360	4360	4360	4360	0
430	20240719	114200	95993310	4360	4360	4360	4360	0
431	20240719	114100	95993310	4360	4360	4360	4360	0
432	20240719	114000	95993310	4360	4360	4360	4360	0
433	20240719	113900	95993310	4360	4360	4360	4360	0
434	20240719	113800	95993310	4360	4365	4365	4360	257
435	20240719	113700	94872775	4365	4365	4365	4365	0
436	20240719	113600	94872775	4365	4365	4365	4365	10
437	20240719	113500	94829125	4365	4365	4365	4365	0
438	20240719	113400	94829125	4365	4365	4365	4365	0
439	20240719	113300	94829125	4365	4365	4365	4365	0
440	20240719	113200	94829125	4365	4365	4365	4365	0
441	20240719	113100	94829125	4365	4365	4365	4365	82
442	20240719	113000	94471195	4375	4375	4375	4375	1
443	20240719	112900	94466820	4375	4375	4375	4375	1
444	20240719	112800	94462445	4365	4365	4365	4365	148
445	20240719	112700	93816425	4360	4360	4360	4360	48
446	20240719	112600	93607145	4360	4360	4360	4360	0
447	20240719	112500	93607145	4360	4360	4360	4360	100
448	20240719	112400	93171145	4355	4355	4355	4355	75
449	20240719	112300	92844520	4355	4355	4355	4355	0
450	20240719	112200	92844520	4355	4355	4355	4355	0
451	20240719	112100	92844520	4355	4355	4355	4355	0
452	20240719	112000	92844520	4355	4355	4355	4355	0
453	20240719	111900	92844520	4355	4355	4355	4355	0
454	20240719	111800	92844520	4355	4355	4355	4355	1
455	20240719	111700	92840165	4355	4355	4355	4355	0
456	20240719	111600	92840165	4355	4355	4355	4355	25
457	20240719	111500	92731290	4360	4360	4360	4360	0
458	20240719	111400	92731290	4360	4360	4360	4360	0
459	20240719	111300	92731290	4360	4360	4360	4360	0
460	20240719	111200	92731290	4360	4360	4360	4360	0
461	20240719	111100	92731290	4360	4360	4360	4360	0
462	20240719	111000	92731290	4360	4360	4360	4360	0
463	20240719	110900	92731290	4360	4360	4360	4360	0
464	20240719	110800	92731290	4360	4360	4360	4360	1
465	20240719	110700	92726930	4355	4355	4355	4355	0
466	20240719	110600	92726930	4355	4355	4355	4355	1
467	20240719	110500	92722575	4345	4345	4345	4345	8
468	20240719	110400	92687815	4345	4345	4345	4345	0
469	20240719	110300	92687815	4345	4345	4345	4345	0
470	20240719	110200	92687815	4345	4345	4345	4345	0
471	20240719	110100	92687815	4345	4345	4345	4345	2
472	20240719	110000	92679125	4350	4350	4350	4350	0
473	20240719	105900	92679125	4350	4350	4350	4350	0
474	20240719	105800	92679125	4350	4350	4350	4350	0
475	20240719	105700	92679125	4350	4350	4350	4350	0
476	20240719	105600	92679125	4350	4355	4355	4350	33
477	20240719	105500	92535415	4355	4355	4355	4355	5
478	20240719	105400	92513640	4355	4355	4355	4355	2
479	20240719	105300	92504930	4355	4355	4355	4355	0
480	20240719	105200	92504930	4355	4355	4355	4355	1
481	20240719	105100	92500575	4365	4365	4365	4365	0
482	20240719	105000	92500575	4365	4365	4365	4365	0
483	20240719	104900	92500575	4365	4350	4365	4330	1492
484	20240719	104800	86026280	4365	4365	4365	4365	0
485	20240719	104700	86026280	4365	4365	4365	4365	0
486	20240719	104600	86026280	4365	4365	4365	4365	2
487	20240719	104500	86017550	4365	4365	4365	4365	0
488	20240719	104400	86017550	4365	4365	4365	4365	0
489	20240719	104300	86017550	4365	4355	4365	4355	4
490	20240719	104200	86000110	4350	4350	4350	4350	0
491	20240719	104100	86000110	4350	4350	4350	4350	7
492	20240719	104000	85969660	4350	4350	4350	4350	0
493	20240719	103900	85969660	4350	4350	4350	4350	0
494	20240719	103800	85969660	4350	4350	4350	4350	200
495	20240719	103700	85099660	4365	4365	4365	4365	0
496	20240719	103600	85099660	4365	4360	4365	4350	4785
497	20240719	103500	64266415	4360	4360	4360	4360	0
498	20240719	103400	64266415	4360	4360	4360	4360	0
499	20240719	103300	64266415	4360	4360	4360	4360	0
500	20240719	103200	64266415	4360	4360	4360	4360	906
501	20240719	103100	60316255	4370	4360	4370	4360	226
502	20240719	103000	59330885	4360	4360	4360	4360	114
503	20240719	102900	58833845	4375	4370	4375	4370	2
504	20240719	102800	58825100	4370	4370	4370	4370	0
505	20240719	102700	58825100	4370	4370	4370	4370	892
506	20240719	102600	54927060	4370	4370	4370	4370	0
507	20240719	102500	54927060	4370	4370	4370	4370	0
508	20240719	102400	54927060	4370	4370	4370	4370	7
509	20240719	102300	54896470	4370	4370	4370	4370	0
510	20240719	102200	54896470	4370	4370	4370	4370	101
511	20240719	102100	54455100	4370	4370	4370	4370	0
512	20240719	102000	54455100	4370	4370	4370	4370	72
513	20240719	101900	54140460	4370	4370	4370	4370	0
514	20240719	101800	54140460	4370	4370	4370	4370	0
515	20240719	101700	54140460	4370	4370	4370	4370	203
516	20240719	101600	53253350	4365	4365	4365	4365	1
517	20240719	101500	53248985	4355	4355	4355	4355	0
518	20240719	101400	53248985	4355	4355	4355	4355	0
519	20240719	101300	53248985	4355	4355	4355	4355	0
520	20240719	101200	53248985	4355	4355	4355	4355	0
521	20240719	101100	53248985	4355	4355	4355	4355	0
522	20240719	101000	53248985	4355	4355	4355	4355	0
523	20240719	100900	53248985	4355	4355	4355	4355	0
524	20240719	100800	53248985	4355	4355	4355	4355	496
525	20240719	100700	51088905	4355	4355	4355	4355	48
526	20240719	100600	50879865	4355	4355	4355	4355	0
527	20240719	100500	50879865	4355	4370	4370	4355	56
528	20240719	100400	50635955	4355	4355	4355	4355	200
529	20240719	100300	49764955	4355	4360	4360	4355	408
530	20240719	100200	47987690	4360	4360	4360	4360	0
531	20240719	100100	47987690	4360	4360	4360	4360	1
532	20240719	100000	47983330	4360	4360	4360	4360	0
533	20240719	095900	47983330	4360	4360	4360	4360	399
534	20240719	095800	46243690	4380	4380	4380	4380	0
535	20240719	095700	46243690	4380	4385	4385	4360	1275
536	20240719	095600	40680440	4385	4385	4385	4385	1
537	20240719	095500	40676055	4365	4365	4365	4365	2
538	20240719	095400	40667325	4385	4385	4385	4385	0
539	20240719	095300	40667325	4385	4385	4385	4385	0
540	20240719	095200	40667325	4385	4385	4385	4385	1
541	20240719	095100	40662940	4365	4365	4365	4365	0
542	20240719	095000	40662940	4365	4365	4365	4365	500
543	20240719	094900	38480440	4365	4370	4370	4365	500
544	20240719	094800	36297890	4400	4390	4400	4390	142
545	20240719	094700	35674450	4390	4390	4390	4390	0
546	20240719	094600	35674450	4390	4390	4390	4390	0
547	20240719	094500	35674450	4390	4390	4390	4390	11
548	20240719	094400	35626160	4390	4390	4390	4390	3
549	20240719	094300	35612990	4390	4365	4390	4365	3
550	20240719	094200	35599850	4370	4370	4370	4370	0
551	20240719	094100	35599850	4370	4370	4370	4370	0
552	20240719	094000	35599850	4370	4370	4370	4370	66
553	20240719	093900	35311430	4365	4365	4365	4365	200
554	20240719	093800	34438430	4395	4395	4395	4395	20
555	20240719	093700	34350530	4395	4395	4395	4395	0
556	20240719	093600	34350530	4395	4395	4395	4395	0
557	20240719	093500	34350530	4395	4395	4395	4370	911
558	20240719	093400	30368325	4400	4400	4400	4400	0
559	20240719	093300	30368325	4400	4400	4400	4400	2
560	20240719	093200	30359525	4370	4370	4370	4370	0
561	20240719	093100	30359525	4370	4370	4370	4370	379
562	20240719	093000	28703295	4395	4395	4395	4395	266
563	20240719	092900	27534225	4370	4370	4370	4370	0
564	20240719	092800	27534225	4370	4370	4370	4370	426
565	20240719	092700	25672605	4370	4370	4370	4370	0
566	20240719	092600	25672605	4370	4370	4370	4370	0
567	20240719	092500	25672605	4370	4375	4375	4370	227
568	20240719	092400	24680610	4370	4375	4375	4370	250
569	20240719	092300	23587960	4370	4370	4370	4370	0
570	20240719	092200	23587960	4370	4370	4370	4370	0
571	20240719	092100	23587960	4370	4370	4370	4370	0
572	20240719	092000	23587960	4370	4380	4380	4370	100
573	20240719	091900	23150410	4370	4370	4370	4370	0
574	20240719	091800	23150410	4370	4370	4370	4370	0
575	20240719	091700	23150410	4370	4370	4370	4370	0
576	20240719	091600	23150410	4370	4370	4370	4370	438
577	20240719	091500	21236350	4375	4390	4390	4375	135
578	20240719	091400	20644975	4425	4385	4425	4350	1925
579	20240719	091300	12241510	4425	4380	4425	4370	329
580	20240719	091200	10793270	4380	4410	4410	4380	23
581	20240719	091100	10692320	4410	4410	4410	4410	0
582	20240719	091000	10692320	4410	4410	4410	4410	0
583	20240719	090900	10692320	4410	4380	4410	4380	197
584	20240719	090800	9829430	4410	4410	4410	4410	0
585	20240719	090700	9829430	4410	4410	4410	4410	0
586	20240719	090600	9829430	4410	4410	4410	4410	0
587	20240719	090500	9829430	4410	4410	4410	4410	0
588	20240719	090400	9829430	4410	4415	4415	4410	7
589	20240719	090300	9798545	4460	4460	4460	4460	0
590	20240719	090200	9798545	4460	4460	4460	4460	0
591	20240719	090100	9798545	4460	4430	4465	4350	2046
592	20240719	090000	768985	4445	4445	4445	4445	173