KissMeData/330730/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	210500	109812805	3965	3965	3965	3965	583
3	20240719	210400	109812805	3965	3965	3965	3965	0
4	20240719	210300	109812805	3965	3965	3965	3965	0
5	20240719	210200	109812805	3965	3965	3965	3965	0
6	20240719	210100	109812805	3965	3965	3965	3965	0
7	20240719	210000	109812805	3965	3965	3965	3965	0
8	20240719	205900	109812805	3965	3965	3965	3965	0
9	20240719	205800	109812805	3965	3965	3965	3965	0
10	20240719	205700	109812805	3965	3965	3965	3965	0
11	20240719	205600	109812805	3965	3965	3965	3965	0
12	20240719	205500	109812805	3965	3965	3965	3965	0
13	20240719	205400	109812805	3965	3965	3965	3965	0
14	20240719	205300	109812805	3965	3965	3965	3965	0
15	20240719	205200	109812805	3965	3965	3965	3965	0
16	20240719	205100	109812805	3965	3965	3965	3965	0
17	20240719	205000	109812805	3965	3965	3965	3965	0
18	20240719	204900	109812805	3965	3965	3965	3965	0
19	20240719	204800	109812805	3965	3965	3965	3965	0
20	20240719	204700	109812805	3965	3965	3965	3965	0
21	20240719	204600	109812805	3965	3965	3965	3965	0
22	20240719	204500	109812805	3965	3965	3965	3965	0
23	20240719	204400	109812805	3965	3965	3965	3965	0
24	20240719	204300	109812805	3965	3965	3965	3965	0
25	20240719	204200	109812805	3965	3965	3965	3965	0
26	20240719	204100	109812805	3965	3965	3965	3965	0
27	20240719	204000	109812805	3965	3965	3965	3965	0
28	20240719	203900	109812805	3965	3965	3965	3965	0
29	20240719	203800	109812805	3965	3965	3965	3965	0
30	20240719	203700	109812805	3965	3965	3965	3965	0
31	20240719	203600	109812805	3965	3965	3965	3965	0
32	20240719	203500	109812805	3965	3965	3965	3965	583
33	20240719	203400	109812805	3965	3965	3965	3965	0
34	20240719	203300	109812805	3965	3965	3965	3965	0
35	20240719	203200	109812805	3965	3965	3965	3965	0
36	20240719	203100	109812805	3965	3965	3965	3965	0
37	20240719	203000	109812805	3965	3965	3965	3965	0
38	20240719	202900	109812805	3965	3965	3965	3965	0
39	20240719	202800	109812805	3965	3965	3965	3965	0
40	20240719	202700	109812805	3965	3965	3965	3965	0
41	20240719	202600	109812805	3965	3965	3965	3965	0
42	20240719	202500	109812805	3965	3965	3965	3965	0
43	20240719	202400	109812805	3965	3965	3965	3965	0
44	20240719	202300	109812805	3965	3965	3965	3965	0
45	20240719	202200	109812805	3965	3965	3965	3965	0
46	20240719	202100	109812805	3965	3965	3965	3965	0
47	20240719	202000	109812805	3965	3965	3965	3965	0
48	20240719	201900	109812805	3965	3965	3965	3965	0
49	20240719	201800	109812805	3965	3965	3965	3965	0
50	20240719	201700	109812805	3965	3965	3965	3965	0
51	20240719	201600	109812805	3965	3965	3965	3965	0
52	20240719	201500	109812805	3965	3965	3965	3965	0
53	20240719	201400	109812805	3965	3965	3965	3965	0
54	20240719	201300	109812805	3965	3965	3965	3965	0
55	20240719	201200	109812805	3965	3965	3965	3965	0
56	20240719	201100	109812805	3965	3965	3965	3965	0
57	20240719	201000	109812805	3965	3965	3965	3965	0
58	20240719	200900	109812805	3965	3965	3965	3965	0
59	20240719	200800	109812805	3965	3965	3965	3965	0
60	20240719	200700	109812805	3965	3965	3965	3965	0
61	20240719	200600	109812805	3965	3965	3965	3965	0
62	20240719	200500	109812805	3965	3965	3965	3965	583
63	20240719	200400	109812805	3965	3965	3965	3965	0
64	20240719	200300	109812805	3965	3965	3965	3965	0
65	20240719	200200	109812805	3965	3965	3965	3965	0
66	20240719	200100	109812805	3965	3965	3965	3965	0
67	20240719	200000	109812805	3965	3965	3965	3965	0
68	20240719	195900	109812805	3965	3965	3965	3965	0
69	20240719	195800	109812805	3965	3965	3965	3965	0
70	20240719	195700	109812805	3965	3965	3965	3965	0
71	20240719	195600	109812805	3965	3965	3965	3965	0
72	20240719	195500	109812805	3965	3965	3965	3965	0
73	20240719	195400	109812805	3965	3965	3965	3965	0
74	20240719	195300	109812805	3965	3965	3965	3965	0
75	20240719	195200	109812805	3965	3965	3965	3965	0
76	20240719	195100	109812805	3965	3965	3965	3965	0
77	20240719	195000	109812805	3965	3965	3965	3965	0
78	20240719	194900	109812805	3965	3965	3965	3965	0
79	20240719	194800	109812805	3965	3965	3965	3965	0
80	20240719	194700	109812805	3965	3965	3965	3965	0
81	20240719	194600	109812805	3965	3965	3965	3965	0
82	20240719	194500	109812805	3965	3965	3965	3965	0
83	20240719	194400	109812805	3965	3965	3965	3965	0
84	20240719	194300	109812805	3965	3965	3965	3965	0
85	20240719	194200	109812805	3965	3965	3965	3965	0
86	20240719	194100	109812805	3965	3965	3965	3965	0
87	20240719	194000	109812805	3965	3965	3965	3965	0
88	20240719	193900	109812805	3965	3965	3965	3965	0
89	20240719	193800	109812805	3965	3965	3965	3965	0
90	20240719	193700	109812805	3965	3965	3965	3965	0
91	20240719	193600	109812805	3965	3965	3965	3965	0
92	20240719	193500	109812805	3965	3965	3965	3965	583
93	20240719	193400	109812805	3965	3965	3965	3965	0
94	20240719	193300	109812805	3965	3965	3965	3965	0
95	20240719	193200	109812805	3965	3965	3965	3965	0
96	20240719	193100	109812805	3965	3965	3965	3965	0
97	20240719	193000	109812805	3965	3965	3965	3965	0
98	20240719	192900	109812805	3965	3965	3965	3965	0
99	20240719	192800	109812805	3965	3965	3965	3965	0
100	20240719	192700	109812805	3965	3965	3965	3965	0
101	20240719	192600	109812805	3965	3965	3965	3965	0
102	20240719	192500	109812805	3965	3965	3965	3965	0
103	20240719	192400	109812805	3965	3965	3965	3965	0
104	20240719	192300	109812805	3965	3965	3965	3965	0
105	20240719	192200	109812805	3965	3965	3965	3965	0
106	20240719	192100	109812805	3965	3965	3965	3965	0
107	20240719	192000	109812805	3965	3965	3965	3965	0
108	20240719	191900	109812805	3965	3965	3965	3965	0
109	20240719	191800	109812805	3965	3965	3965	3965	0
110	20240719	191700	109812805	3965	3965	3965	3965	0
111	20240719	191600	109812805	3965	3965	3965	3965	0
112	20240719	191500	109812805	3965	3965	3965	3965	0
113	20240719	191400	109812805	3965	3965	3965	3965	0
114	20240719	191300	109812805	3965	3965	3965	3965	0
115	20240719	191200	109812805	3965	3965	3965	3965	0
116	20240719	191100	109812805	3965	3965	3965	3965	0
117	20240719	191000	109812805	3965	3965	3965	3965	0
118	20240719	190900	109812805	3965	3965	3965	3965	0
119	20240719	190800	109812805	3965	3965	3965	3965	0
120	20240719	190700	109812805	3965	3965	3965	3965	0
121	20240719	190600	109812805	3965	3965	3965	3965	0
122	20240719	190500	109812805	3965	3965	3965	3965	583
123	20240719	190400	109812805	3965	3965	3965	3965	0
124	20240719	190300	109812805	3965	3965	3965	3965	0
125	20240719	190200	109812805	3965	3965	3965	3965	0
126	20240719	190100	109812805	3965	3965	3965	3965	0
127	20240719	190000	109812805	3965	3965	3965	3965	0
128	20240719	185900	109812805	3965	3965	3965	3965	0
129	20240719	185800	109812805	3965	3965	3965	3965	0
130	20240719	185700	109812805	3965	3965	3965	3965	0
131	20240719	185600	109812805	3965	3965	3965	3965	0
132	20240719	185500	109812805	3965	3965	3965	3965	0
133	20240719	185400	109812805	3965	3965	3965	3965	0
134	20240719	185300	109812805	3965	3965	3965	3965	0
135	20240719	185200	109812805	3965	3965	3965	3965	0
136	20240719	185100	109812805	3965	3965	3965	3965	0
137	20240719	185000	109812805	3965	3965	3965	3965	0
138	20240719	184900	109812805	3965	3965	3965	3965	0
139	20240719	184800	109812805	3965	3965	3965	3965	0
140	20240719	184700	109812805	3965	3965	3965	3965	0
141	20240719	184600	109812805	3965	3965	3965	3965	0
142	20240719	184500	109812805	3965	3965	3965	3965	0
143	20240719	184400	109812805	3965	3965	3965	3965	0
144	20240719	184300	109812805	3965	3965	3965	3965	0
145	20240719	184200	109812805	3965	3965	3965	3965	0
146	20240719	184100	109812805	3965	3965	3965	3965	0
147	20240719	184000	109812805	3965	3965	3965	3965	0
148	20240719	183900	109812805	3965	3965	3965	3965	0
149	20240719	183800	109812805	3965	3965	3965	3965	0
150	20240719	183700	109812805	3965	3965	3965	3965	0
151	20240719	183600	109812805	3965	3965	3965	3965	0
152	20240719	183500	109812805	3965	3965	3965	3965	583
153	20240719	183400	109812805	3965	3965	3965	3965	0
154	20240719	183300	109812805	3965	3965	3965	3965	0
155	20240719	183200	109812805	3965	3965	3965	3965	0
156	20240719	183100	109812805	3965	3965	3965	3965	0
157	20240719	183000	109812805	3965	3965	3965	3965	0
158	20240719	182900	109812805	3965	3965	3965	3965	0
159	20240719	182800	109812805	3965	3965	3965	3965	0
160	20240719	182700	109812805	3965	3965	3965	3965	0
161	20240719	182600	109812805	3965	3965	3965	3965	0
162	20240719	182500	109812805	3965	3965	3965	3965	0
163	20240719	182400	109812805	3965	3965	3965	3965	0
164	20240719	182300	109812805	3965	3965	3965	3965	0
165	20240719	182200	109812805	3965	3965	3965	3965	0
166	20240719	182100	109812805	3965	3965	3965	3965	0
167	20240719	182000	109812805	3965	3965	3965	3965	0
168	20240719	181900	109812805	3965	3965	3965	3965	0
169	20240719	181800	109812805	3965	3965	3965	3965	0
170	20240719	181700	109812805	3965	3965	3965	3965	0
171	20240719	181600	109812805	3965	3965	3965	3965	0
172	20240719	181500	109812805	3965	3965	3965	3965	0
173	20240719	181400	109812805	3965	3965	3965	3965	0
174	20240719	181300	109812805	3965	3965	3965	3965	0
175	20240719	181200	109812805	3965	3965	3965	3965	0
176	20240719	181100	109812805	3965	3965	3965	3965	0
177	20240719	181000	109812805	3965	3965	3965	3965	0
178	20240719	180900	109812805	3965	3965	3965	3965	0
179	20240719	180800	109812805	3965	3965	3965	3965	0
180	20240719	180700	109812805	3965	3965	3965	3965	0
181	20240719	180600	109812805	3965	3965	3965	3965	0
182	20240719	180500	109812805	3965	3965	3965	3965	583
183	20240719	180400	109812805	3965	3965	3965	3965	0
184	20240719	180300	109812805	3965	3965	3965	3965	0
185	20240719	180200	109812805	3965	3965	3965	3965	0
186	20240719	180100	109812805	3965	3965	3965	3965	0
187	20240719	180000	109812805	3965	3965	3965	3965	0
188	20240719	175900	109812805	3965	3965	3965	3965	0
189	20240719	175800	109812805	3965	3965	3965	3965	0
190	20240719	175700	109812805	3965	3965	3965	3965	0
191	20240719	175600	109812805	3965	3965	3965	3965	0
192	20240719	175500	109812805	3965	3965	3965	3965	0
193	20240719	175400	109812805	3965	3965	3965	3965	0
194	20240719	175300	109812805	3965	3965	3965	3965	0
195	20240719	175200	109812805	3965	3965	3965	3965	0
196	20240719	175100	109812805	3965	3965	3965	3965	0
197	20240719	175000	109812805	3965	3965	3965	3965	0
198	20240719	174900	109812805	3965	3965	3965	3965	0
199	20240719	174800	109812805	3965	3965	3965	3965	0
200	20240719	174700	109812805	3965	3965	3965	3965	0
201	20240719	174600	109812805	3965	3965	3965	3965	0
202	20240719	174500	109812805	3965	3965	3965	3965	0
203	20240719	174400	109812805	3965	3965	3965	3965	0
204	20240719	174300	109812805	3965	3965	3965	3965	0
205	20240719	174200	109812805	3965	3965	3965	3965	0
206	20240719	174100	109812805	3965	3965	3965	3965	0
207	20240719	174000	109812805	3965	3965	3965	3965	0
208	20240719	173900	109812805	3965	3965	3965	3965	0
209	20240719	173800	109812805	3965	3965	3965	3965	0
210	20240719	173700	109812805	3965	3965	3965	3965	0
211	20240719	173600	109812805	3965	3965	3965	3965	0
212	20240719	173500	109812805	3965	3965	3965	3965	583
213	20240719	173400	109812805	3965	3965	3965	3965	0
214	20240719	173300	109812805	3965	3965	3965	3965	0
215	20240719	173200	109812805	3965	3965	3965	3965	0
216	20240719	173100	109812805	3965	3965	3965	3965	0
217	20240719	173000	109812805	3965	3965	3965	3965	0
218	20240719	172900	109812805	3965	3965	3965	3965	0
219	20240719	172800	109812805	3965	3965	3965	3965	0
220	20240719	172700	109812805	3965	3965	3965	3965	0
221	20240719	172600	109812805	3965	3965	3965	3965	0
222	20240719	172500	109812805	3965	3965	3965	3965	0
223	20240719	172400	109812805	3965	3965	3965	3965	0
224	20240719	172300	109812805	3965	3965	3965	3965	0
225	20240719	172200	109812805	3965	3965	3965	3965	0
226	20240719	172100	109812805	3965	3965	3965	3965	0
227	20240719	172000	109812805	3965	3965	3965	3965	0
228	20240719	171900	109812805	3965	3965	3965	3965	0
229	20240719	171800	109812805	3965	3965	3965	3965	0
230	20240719	171700	109812805	3965	3965	3965	3965	0
231	20240719	171600	109812805	3965	3965	3965	3965	0
232	20240719	171500	109812805	3965	3965	3965	3965	0
233	20240719	171400	109812805	3965	3965	3965	3965	0
234	20240719	171300	109812805	3965	3965	3965	3965	0
235	20240719	171200	109812805	3965	3965	3965	3965	0
236	20240719	171100	109812805	3965	3965	3965	3965	0
237	20240719	171000	109812805	3965	3965	3965	3965	0
238	20240719	170900	109812805	3965	3965	3965	3965	0
239	20240719	170800	109812805	3965	3965	3965	3965	0
240	20240719	170700	109812805	3965	3965	3965	3965	0
241	20240719	170600	109812805	3965	3965	3965	3965	0
242	20240719	170500	109812805	3965	3965	3965	3965	583
243	20240719	170400	109812805	3965	3965	3965	3965	0
244	20240719	170300	109812805	3965	3965	3965	3965	0
245	20240719	170200	109812805	3965	3965	3965	3965	0
246	20240719	170100	109812805	3965	3965	3965	3965	0
247	20240719	170000	109812805	3965	3965	3965	3965	0
248	20240719	165900	109812805	3965	3965	3965	3965	0
249	20240719	165800	109812805	3965	3965	3965	3965	0
250	20240719	165700	109812805	3965	3965	3965	3965	0
251	20240719	165600	109812805	3965	3965	3965	3965	0
252	20240719	165500	109812805	3965	3965	3965	3965	0
253	20240719	165400	109812805	3965	3965	3965	3965	0
254	20240719	165300	109812805	3965	3965	3965	3965	0
255	20240719	165200	109812805	3965	3965	3965	3965	0
256	20240719	165100	109812805	3965	3965	3965	3965	0
257	20240719	165000	109812805	3965	3965	3965	3965	0
258	20240719	164900	109812805	3965	3965	3965	3965	0
259	20240719	164800	109812805	3965	3965	3965	3965	0
260	20240719	164700	109812805	3965	3965	3965	3965	0
261	20240719	164600	109812805	3965	3965	3965	3965	0
262	20240719	164500	109812805	3965	3965	3965	3965	0
263	20240719	164400	109812805	3965	3965	3965	3965	0
264	20240719	164300	109812805	3965	3965	3965	3965	0
265	20240719	164200	109812805	3965	3965	3965	3965	0
266	20240719	164100	109812805	3965	3965	3965	3965	0
267	20240719	164000	109812805	3965	3965	3965	3965	0
268	20240719	163900	109812805	3965	3965	3965	3965	0
269	20240719	163800	109812805	3965	3965	3965	3965	0
270	20240719	163700	109812805	3965	3965	3965	3965	0
271	20240719	163600	109812805	3965	3965	3965	3965	0
272	20240719	163500	109812805	3965	3965	3965	3965	583
273	20240719	163400	109812805	3965	3965	3965	3965	0
274	20240719	163300	109812805	3965	3965	3965	3965	0
275	20240719	163200	109812805	3965	3965	3965	3965	0
276	20240719	163100	109812805	3965	3965	3965	3965	0
277	20240719	163000	109812805	3965	3965	3965	3965	0
278	20240719	162900	109812805	3965	3965	3965	3965	0
279	20240719	162800	109812805	3965	3965	3965	3965	0
280	20240719	162700	109812805	3965	3965	3965	3965	0
281	20240719	162600	109812805	3965	3965	3965	3965	0
282	20240719	162500	109812805	3965	3965	3965	3965	0
283	20240719	162400	109812805	3965	3965	3965	3965	0
284	20240719	162300	109812805	3965	3965	3965	3965	0
285	20240719	162200	109812805	3965	3965	3965	3965	0
286	20240719	162100	109812805	3965	3965	3965	3965	0
287	20240719	162000	109812805	3965	3965	3965	3965	0
288	20240719	161900	109812805	3965	3965	3965	3965	0
289	20240719	161800	109812805	3965	3965	3965	3965	0
290	20240719	161700	109812805	3965	3965	3965	3965	0
291	20240719	161600	109812805	3965	3965	3965	3965	0
292	20240719	161500	109812805	3965	3965	3965	3965	0
293	20240719	161400	109812805	3965	3965	3965	3965	0
294	20240719	161300	109812805	3965	3965	3965	3965	0
295	20240719	161200	109812805	3965	3965	3965	3965	0
296	20240719	161100	109812805	3965	3965	3965	3965	0
297	20240719	161000	109812805	3965	3965	3965	3965	0
298	20240719	160900	109812805	3965	3965	3965	3965	0
299	20240719	160800	109812805	3965	3965	3965	3965	0
300	20240719	160700	109812805	3965	3965	3965	3965	0
301	20240719	160600	109812805	3965	3965	3965	3965	0
302	20240719	160500	109812805	3965	3965	3965	3965	583
303	20240719	160400	109812805	3965	3965	3965	3965	0
304	20240719	160300	109812805	3965	3965	3965	3965	0
305	20240719	160200	109812805	3965	3965	3965	3965	0
306	20240719	160100	109812805	3965	3965	3965	3965	0
307	20240719	160000	109812805	3965	3965	3965	3965	0
308	20240719	155900	109812805	3965	3965	3965	3965	0
309	20240719	155800	109812805	3965	3965	3965	3965	0
310	20240719	155700	109812805	3965	3965	3965	3965	0
311	20240719	155600	109812805	3965	3965	3965	3965	0
312	20240719	155500	109812805	3965	3965	3965	3965	0
313	20240719	155400	109812805	3965	3965	3965	3965	0
314	20240719	155300	109812805	3965	3965	3965	3965	0
315	20240719	155200	109812805	3965	3965	3965	3965	0
316	20240719	155100	109812805	3965	3965	3965	3965	0
317	20240719	155000	109812805	3965	3965	3965	3965	0
318	20240719	154900	109812805	3965	3965	3965	3965	0
319	20240719	154800	109812805	3965	3965	3965	3965	0
320	20240719	154700	109812805	3965	3965	3965	3965	0
321	20240719	154600	109812805	3965	3965	3965	3965	0
322	20240719	154500	109812805	3965	3965	3965	3965	0
323	20240719	154400	109812805	3965	3965	3965	3965	0
324	20240719	154300	109812805	3965	3965	3965	3965	0
325	20240719	154200	109812805	3965	3965	3965	3965	0
326	20240719	154100	109812805	3965	3965	3965	3965	0
327	20240719	154000	109812805	3965	3965	3965	3965	0
328	20240719	153900	109812805	3965	3965	3965	3965	0
329	20240719	153800	109812805	3965	3965	3965	3965	0
330	20240719	153700	109812805	3965	3965	3965	3965	0
331	20240719	153600	109812805	3965	3965	3965	3965	0
332	20240719	153500	109812805	3965	3965	3965	3965	583
333	20240719	153400	109812805	3965	3965	3965	3965	0
334	20240719	153300	109812805	3965	3965	3965	3965	0
335	20240719	153200	109812805	3965	3965	3965	3965	0
336	20240719	153100	109812805	3965	3965	3965	3965	0
337	20240719	153000	109812805	3965	3965	3965	3965	583
338	20240719	152900	107501210	3965	3965	3965	3965	0
339	20240719	152800	107501210	3965	3965	3965	3965	0
340	20240719	152700	107501210	3965	3965	3965	3965	0
341	20240719	152600	107501210	3965	3965	3965	3965	0
342	20240719	152500	107501210	3965	3965	3965	3965	0
343	20240719	152400	107501210	3965	3965	3965	3965	0
344	20240719	152300	107501210	3965	3965	3965	3965	0
345	20240719	152200	107501210	3965	3965	3965	3965	0
346	20240719	152100	107501210	3965	3965	3965	3965	0
347	20240719	152000	107501210	3965	3965	3965	3965	0
348	20240719	151900	107501210	3965	3965	3965	3965	0
349	20240719	151800	107501210	3965	3965	3965	3965	0
350	20240719	151700	107501210	3965	3965	3965	3940	85
351	20240719	151600	107166260	3965	3965	3965	3965	0
352	20240719	151500	107166260	3965	3965	3965	3965	0
353	20240719	151400	107166260	3965	3965	3965	3965	1
354	20240719	151300	107162295	3950	3950	3950	3950	138
355	20240719	151200	106617195	3965	3965	3965	3965	0
356	20240719	151100	106617195	3965	3965	3965	3965	0
357	20240719	151000	106617195	3965	3965	3965	3965	0
358	20240719	150900	106617195	3965	3965	3965	3965	0
359	20240719	150800	106617195	3965	3965	3965	3965	0
360	20240719	150700	106617195	3965	3965	3965	3965	0
361	20240719	150600	106617195	3965	3965	3965	3965	0
362	20240719	150500	106617195	3965	3965	3965	3965	0
363	20240719	150400	106617195	3965	3965	3965	3965	0
364	20240719	150300	106617195	3965	3965	3965	3965	0
365	20240719	150200	106617195	3965	3965	3965	3965	0
366	20240719	150100	106617195	3965	3965	3965	3965	0
367	20240719	150000	106617195	3965	3965	3965	3965	4
368	20240719	145900	106601335	3965	3965	3965	3965	0
369	20240719	145800	106601335	3965	3965	3965	3965	0
370	20240719	145700	106601335	3965	3965	3965	3965	0
371	20240719	145600	106601335	3965	3965	3965	3965	0
372	20240719	145500	106601335	3965	3950	3965	3930	6292
373	20240719	145400	81831020	3965	3965	3965	3965	0
374	20240719	145300	81831020	3965	3965	3965	3965	0
375	20240719	145200	81831020	3965	3965	3965	3965	0
376	20240719	145100	81831020	3965	3965	3965	3965	0
377	20240719	145000	81831020	3965	3965	3965	3965	0
378	20240719	144900	81831020	3965	3965	3965	3940	726
379	20240719	144800	78970380	3965	3960	3965	3960	113
380	20240719	144700	78522895	3940	3950	3950	3940	1422
381	20240719	144600	72919560	3965	3965	3965	3965	0
382	20240719	144500	72919560	3965	3965	3965	3965	0
383	20240719	144400	72919560	3965	3965	3965	3965	0
384	20240719	144300	72919560	3965	3965	3965	3965	0
385	20240719	144200	72919560	3965	3965	3965	3965	0
386	20240719	144100	72919560	3965	3965	3965	3965	0
387	20240719	144000	72919560	3965	3965	3965	3965	3
388	20240719	143900	72907665	3965	3965	3965	3965	0
389	20240719	143800	72907665	3965	3965	3965	3965	0
390	20240719	143700	72907665	3965	3965	3965	3965	0
391	20240719	143600	72907665	3965	3965	3965	3965	0
392	20240719	143500	72907665	3965	3965	3965	3965	0
393	20240719	143400	72907665	3965	3945	3965	3945	11
394	20240719	143300	72864250	3965	3965	3965	3965	0
395	20240719	143200	72864250	3965	3965	3965	3965	0
396	20240719	143100	72864250	3965	3965	3965	3965	0
397	20240719	143000	72864250	3965	3965	3965	3965	0
398	20240719	142900	72864250	3965	3965	3965	3965	0
399	20240719	142800	72864250	3965	3965	3965	3965	0
400	20240719	142700	72864250	3965	3965	3965	3965	0
401	20240719	142600	72864250	3965	3965	3965	3965	0
402	20240719	142500	72864250	3965	3965	3965	3965	1
403	20240719	142400	72860285	3950	3950	3950	3950	0
404	20240719	142300	72860285	3950	3950	3950	3950	4
405	20240719	142200	72844485	3960	3960	3960	3960	0
406	20240719	142100	72844485	3960	3960	3960	3960	0
407	20240719	142000	72844485	3960	3955	3960	3955	20
408	20240719	141900	72765380	3955	3955	3955	3955	6
409	20240719	141800	72741650	3955	3955	3955	3955	5
410	20240719	141700	72721875	3960	3960	3960	3960	0
411	20240719	141600	72721875	3960	3960	3960	3960	0
412	20240719	141500	72721875	3960	3960	3960	3960	0
413	20240719	141400	72721875	3960	3960	3960	3960	0
414	20240719	141300	72721875	3960	3960	3960	3960	0
415	20240719	141200	72721875	3960	3960	3960	3960	0
416	20240719	141100	72721875	3960	3960	3960	3960	0
417	20240719	141000	72721875	3960	3960	3960	3960	0
418	20240719	140900	72721875	3960	3960	3960	3960	0
419	20240719	140800	72721875	3960	3960	3960	3960	0
420	20240719	140700	72721875	3960	3960	3960	3960	0
421	20240719	140600	72721875	3960	3960	3960	3960	0
422	20240719	140500	72721875	3960	3960	3960	3960	0
423	20240719	140400	72721875	3960	3960	3960	3960	0
424	20240719	140300	72721875	3960	3960	3960	3960	0
425	20240719	140200	72721875	3960	3940	3960	3940	79
426	20240719	140100	72410325	3960	3960	3960	3960	0
427	20240719	140000	72410325	3960	3950	3960	3950	306
428	20240719	135900	71201615	3950	3950	3950	3950	0
429	20240719	135800	71201615	3950	3950	3950	3950	0
430	20240719	135700	71201615	3950	3950	3950	3950	0
431	20240719	135600	71201615	3950	3950	3950	3950	0
432	20240719	135500	71201615	3950	3950	3950	3950	0
433	20240719	135400	71201615	3950	3950	3950	3950	0
434	20240719	135300	71201615	3950	3950	3950	3950	0
435	20240719	135200	71201615	3950	3950	3950	3950	0
436	20240719	135100	71201615	3950	3950	3950	3950	8
437	20240719	135000	71170015	3950	3950	3950	3950	1
438	20240719	134900	71166065	3950	3950	3950	3950	0
439	20240719	134800	71166065	3950	3950	3950	3950	1
440	20240719	134700	71162115	3950	3950	3950	3950	1
441	20240719	134600	71158165	3935	3950	3950	3935	3400
442	20240719	134500	57764565	3965	3965	3965	3965	0
443	20240719	134400	57764565	3965	3965	3965	3965	0
444	20240719	134300	57764565	3965	3965	3965	3965	0
445	20240719	134200	57764565	3965	3965	3965	3965	0
446	20240719	134100	57764565	3965	3965	3965	3965	0
447	20240719	134000	57764565	3965	3965	3965	3965	0
448	20240719	133900	57764565	3965	3965	3965	3965	0
449	20240719	133800	57764565	3965	3965	3965	3965	0
450	20240719	133700	57764565	3965	3965	3965	3965	0
451	20240719	133600	57764565	3965	3965	3965	3965	0
452	20240719	133500	57764565	3965	3965	3965	3965	0
453	20240719	133400	57764565	3965	3965	3965	3965	0
454	20240719	133300	57764565	3965	3965	3965	3965	0
455	20240719	133200	57764565	3965	3965	3965	3965	0
456	20240719	133100	57764565	3965	3965	3965	3965	0
457	20240719	133000	57764565	3965	3965	3965	3945	1409
458	20240719	132900	52198635	3955	3960	3960	3955	289
459	20240719	132800	51054965	3965	3965	3965	3965	0
460	20240719	132700	51054965	3965	3965	3965	3965	0
461	20240719	132600	51054965	3965	3965	3965	3965	0
462	20240719	132500	51054965	3965	3965	3965	3965	0
463	20240719	132400	51054965	3965	3965	3965	3965	0
464	20240719	132300	51054965	3965	3965	3965	3965	0
465	20240719	132200	51054965	3965	3965	3965	3965	0
466	20240719	132100	51054965	3965	3965	3965	3965	0
467	20240719	132000	51054965	3965	3965	3965	3965	0
468	20240719	131900	51054965	3965	3965	3965	3965	0
469	20240719	131800	51054965	3965	3965	3965	3965	0
470	20240719	131700	51054965	3965	3965	3965	3965	0
471	20240719	131600	51054965	3965	3965	3965	3965	0
472	20240719	131500	51054965	3965	3965	3965	3965	0
473	20240719	131400	51054965	3965	3965	3965	3965	0
474	20240719	131300	51054965	3965	3965	3965	3965	0
475	20240719	131200	51054965	3965	3965	3965	3965	0
476	20240719	131100	51054965	3965	3965	3965	3965	100
477	20240719	131000	50658465	3965	3965	3965	3965	0
478	20240719	130900	50658465	3965	3965	3965	3965	0
479	20240719	130800	50658465	3965	3965	3965	3965	0
480	20240719	130700	50658465	3965	3965	3965	3965	0
481	20240719	130600	50658465	3965	3965	3965	3965	0
482	20240719	130500	50658465	3965	3965	3965	3965	0
483	20240719	130400	50658465	3965	3965	3965	3965	0
484	20240719	130300	50658465	3965	3965	3965	3965	0
485	20240719	130200	50658465	3965	3965	3965	3965	0
486	20240719	130100	50658465	3965	3965	3965	3965	0
487	20240719	130000	50658465	3965	3965	3965	3965	0
488	20240719	125900	50658465	3965	3965	3965	3965	0
489	20240719	125800	50658465	3965	3965	3965	3965	0
490	20240719	125700	50658465	3965	3965	3965	3965	1
491	20240719	125600	50654500	3960	3960	3960	3960	0
492	20240719	125500	50654500	3960	3960	3965	3960	16
493	20240719	125400	50591135	3960	3960	3960	3960	0
494	20240719	125300	50591135	3960	3960	3960	3960	4
495	20240719	125200	50575295	3960	3960	3960	3960	0
496	20240719	125100	50575295	3960	3960	3960	3960	4
497	20240719	125000	50559455	3960	3960	3960	3960	5
498	20240719	124900	50539655	3960	3960	3960	3960	0
499	20240719	124800	50539655	3960	3960	3960	3960	10
500	20240719	124700	50500055	3960	3960	3960	3960	2
501	20240719	124600	50492135	3960	3960	3960	3960	6
502	20240719	124500	50468375	3960	3960	3960	3960	0
503	20240719	124400	50468375	3960	3960	3960	3960	3
504	20240719	124300	50456495	3960	3960	3960	3960	0
505	20240719	124200	50456495	3960	3960	3960	3960	0
506	20240719	124100	50456495	3960	3960	3960	3960	0
507	20240719	124000	50456495	3960	3960	3960	3960	0
508	20240719	123900	50456495	3960	3960	3960	3960	0
509	20240719	123800	50456495	3960	3960	3960	3960	0
510	20240719	123700	50456495	3960	3960	3960	3960	0
511	20240719	123600	50456495	3960	3960	3960	3960	0
512	20240719	123500	50456495	3960	3960	3960	3960	0
513	20240719	123400	50456495	3960	3960	3960	3960	0
514	20240719	123300	50456495	3960	3960	3960	3960	0
515	20240719	123200	50456495	3960	3960	3960	3960	0
516	20240719	123100	50456495	3960	3960	3960	3960	0
517	20240719	123000	50456495	3960	3960	3960	3960	0
518	20240719	122900	50456495	3960	3960	3960	3960	0
519	20240719	122800	50456495	3960	3960	3960	3960	3
520	20240719	122700	50444615	3950	3950	3950	3950	150
521	20240719	122600	49852115	3960	3955	3960	3955	78
522	20240719	122500	49543620	3955	3955	3955	3955	0
523	20240719	122400	49543620	3955	3955	3955	3955	0
524	20240719	122300	49543620	3955	3955	3955	3955	0
525	20240719	122200	49543620	3955	3955	3955	3955	0
526	20240719	122100	49543620	3955	3955	3955	3955	0
527	20240719	122000	49543620	3955	3955	3955	3955	0
528	20240719	121900	49543620	3955	3955	3955	3955	29
529	20240719	121800	49428925	3965	3965	3965	3965	0
530	20240719	121700	49428925	3965	3965	3965	3965	0
531	20240719	121600	49428925	3965	3965	3965	3965	0
532	20240719	121500	49428925	3965	3965	3965	3965	0
533	20240719	121400	49428925	3965	3965	3965	3965	0
534	20240719	121300	49428925	3965	3965	3965	3965	0
535	20240719	121200	49428925	3965	3965	3965	3965	0
536	20240719	121100	49428925	3965	3965	3965	3965	0
537	20240719	121000	49428925	3965	3965	3965	3965	0
538	20240719	120900	49428925	3965	3965	3965	3965	0
539	20240719	120800	49428925	3965	3965	3965	3965	0
540	20240719	120700	49428925	3965	3965	3965	3965	0
541	20240719	120600	49428925	3965	3965	3965	3965	0
542	20240719	120500	49428925	3965	3965	3965	3965	0
543	20240719	120400	49428925	3965	3965	3965	3965	0
544	20240719	120300	49428925	3965	3965	3965	3965	0
545	20240719	120200	49428925	3965	3965	3965	3965	0
546	20240719	120100	49428925	3965	3965	3965	3965	0
547	20240719	120000	49428925	3965	3965	3965	3965	0
548	20240719	115900	49428925	3965	3965	3965	3965	0
549	20240719	115800	49428925	3965	3965	3965	3965	0
550	20240719	115700	49428925	3965	3965	3965	3965	0
551	20240719	115600	49428925	3965	3965	3965	3965	0
552	20240719	115500	49428925	3965	3965	3965	3965	0
553	20240719	115400	49428925	3965	3965	3965	3965	0
554	20240719	115300	49428925	3965	3965	3965	3965	0
555	20240719	115200	49428925	3965	3965	3965	3965	0
556	20240719	115100	49428925	3965	3965	3965	3965	0
557	20240719	115000	49428925	3965	3965	3965	3965	0
558	20240719	114900	49428925	3965	3965	3965	3965	10
559	20240719	114800	49389275	3965	3965	3965	3965	0
560	20240719	114700	49389275	3965	3965	3965	3965	0
561	20240719	114600	49389275	3965	3965	3965	3965	0
562	20240719	114500	49389275	3965	3955	3965	3955	116
563	20240719	114400	48930255	3955	3955	3955	3955	4
564	20240719	114300	48914435	3960	3960	3960	3960	0
565	20240719	114200	48914435	3960	3960	3960	3960	0
566	20240719	114100	48914435	3960	3960	3960	3960	0
567	20240719	114000	48914435	3960	3960	3960	3960	0
568	20240719	113900	48914435	3960	3960	3960	3960	0
569	20240719	113800	48914435	3960	3960	3960	3960	0
570	20240719	113700	48914435	3960	3960	3960	3960	0
571	20240719	113600	48914435	3960	3960	3960	3960	0
572	20240719	113500	48914435	3960	3960	3960	3960	4
573	20240719	113400	48898595	3965	3965	3965	3965	0
574	20240719	113300	48898595	3965	3965	3965	3965	0
575	20240719	113200	48898595	3965	3965	3965	3965	0
576	20240719	113100	48898595	3965	3965	3965	3965	17
577	20240719	113000	48831190	3965	3965	3965	3965	0
578	20240719	112900	48831190	3965	3965	3965	3965	0
579	20240719	112800	48831190	3965	3965	3965	3965	0
580	20240719	112700	48831190	3965	3965	3965	3965	0
581	20240719	112600	48831190	3965	3965	3965	3965	0
582	20240719	112500	48831190	3965	3965	3965	3965	21
583	20240719	112400	48747925	3945	3950	3950	3945	186
584	20240719	112300	48013490	3965	3965	3965	3965	6
585	20240719	112200	47989700	3965	3955	3965	3950	26
586	20240719	112100	47886940	3960	3960	3960	3960	211
587	20240719	112000	47051380	3965	3965	3965	3965	0
588	20240719	111900	47051380	3965	3965	3965	3965	0
589	20240719	111800	47051380	3965	3965	3965	3965	5
590	20240719	111700	47031555	3965	3965	3965	3965	0
591	20240719	111600	47031555	3965	3965	3965	3965	2
592	20240719	111500	47023625	3965	3965	3965	3965	0
593	20240719	111400	47023625	3965	3965	3965	3965	0
594	20240719	111300	47023625	3965	3965	3965	3965	476
595	20240719	111200	45136285	3965	3965	3965	3965	0
596	20240719	111100	45136285	3965	3965	3965	3965	0
597	20240719	111000	45136285	3965	3965	3965	3965	0
598	20240719	110900	45136285	3965	3965	3965	3965	0
599	20240719	110800	45136285	3965	3965	3965	3965	0
600	20240719	110700	45136285	3965	3965	3965	3965	0
601	20240719	110600	45136285	3965	3965	3965	3965	0
602	20240719	110500	45136285	3965	3965	3965	3965	0
603	20240719	110400	45136285	3965	3965	3965	3965	0
604	20240719	110300	45136285	3965	3965	3965	3965	0
605	20240719	110200	45136285	3965	3965	3965	3965	0
606	20240719	110100	45136285	3965	3965	3965	3965	0
607	20240719	110000	45136285	3965	3965	3965	3965	0
608	20240719	105900	45136285	3965	3965	3965	3965	0
609	20240719	105800	45136285	3965	3965	3965	3965	0
610	20240719	105700	45136285	3965	3965	3965	3965	20
611	20240719	105600	45056985	3965	3965	3965	3965	0
612	20240719	105500	45056985	3965	3955	3965	3955	7
613	20240719	105400	45029240	3965	3960	3965	3960	14
614	20240719	105300	44973750	3960	3960	3960	3960	0
615	20240719	105200	44973750	3960	3960	3960	3960	0
616	20240719	105100	44973750	3960	3960	3960	3960	0
617	20240719	105000	44973750	3960	3960	3960	3960	0
618	20240719	104900	44973750	3960	3960	3960	3960	0
619	20240719	104800	44973750	3960	3960	3960	3960	0
620	20240719	104700	44973750	3960	3960	3960	3960	0
621	20240719	104600	44973750	3960	3960	3960	3960	14
622	20240719	104500	44918310	3970	3970	3970	3970	0
623	20240719	104400	44918310	3970	3970	3970	3970	0
624	20240719	104300	44918310	3970	3970	3970	3970	0
625	20240719	104200	44918310	3970	3970	3970	3970	0
626	20240719	104100	44918310	3970	3970	3970	3970	4
627	20240719	104000	44902430	3970	3970	3970	3970	0
628	20240719	103900	44902430	3970	3970	3970	3970	0
629	20240719	103800	44902430	3970	3970	3970	3970	10
630	20240719	103700	44862730	3970	3960	3970	3960	89
631	20240719	103600	44510280	3960	3960	3960	3960	4
632	20240719	103500	44494440	3960	3960	3960	3960	0
633	20240719	103400	44494440	3960	3960	3960	3960	25
634	20240719	103300	44395440	3960	3960	3960	3960	4
635	20240719	103200	44379600	3960	3960	3960	3960	30
636	20240719	103100	44260800	3960	3960	3960	3960	16
637	20240719	103000	44197440	3960	3960	3960	3960	4
638	20240719	102900	44181600	3960	3960	3960	3960	95
639	20240719	102800	43805400	3960	3960	3960	3960	65
640	20240719	102700	43548000	3960	3960	3960	3960	65
641	20240719	102600	43290600	3960	3960	3960	3960	5
642	20240719	102500	43270800	3970	3970	3970	3970	0
643	20240719	102400	43270800	3970	3970	3970	3970	2
644	20240719	102300	43262860	3970	3945	3970	3945	265
645	20240719	102200	42217410	3945	3960	3960	3925	4745
646	20240719	102100	23521660	3975	3965	3975	3965	301
647	20240719	102000	22328185	3965	3965	3965	3965	565
648	20240719	101900	20087960	3965	3965	3965	3965	0
649	20240719	101800	20087960	3965	3965	3965	3965	0
650	20240719	101700	20087960	3965	3965	3965	3965	0
651	20240719	101600	20087960	3965	3965	3965	3965	0
652	20240719	101500	20087960	3965	3965	3965	3950	64
653	20240719	101400	19834995	3965	3965	3965	3965	0
654	20240719	101300	19834995	3965	3965	3965	3965	1
655	20240719	101200	19831030	3950	3965	3965	3950	1724
656	20240719	101100	13016565	3985	3985	3985	3985	0
657	20240719	101000	13016565	3985	3985	3985	3985	0
658	20240719	100900	13016565	3985	3985	3985	3985	0
659	20240719	100800	13016565	3985	3980	3985	3980	89
660	20240719	100700	12662340	3980	3980	3985	3980	104
661	20240719	100600	12248415	3980	3980	3980	3980	0
662	20240719	100500	12248415	3980	3980	3980	3980	0
663	20240719	100400	12248415	3980	3980	3980	3980	0
664	20240719	100300	12248415	3980	3980	3980	3980	5
665	20240719	100200	12228515	3980	3980	3980	3980	3
666	20240719	100100	12216575	3980	3980	3980	3980	0
667	20240719	100000	12216575	3980	3980	3980	3980	0
668	20240719	095900	12216575	3980	3980	3980	3980	1
669	20240719	095800	12212595	3980	3980	3980	3980	0
670	20240719	095700	12212595	3980	3980	3980	3980	2
671	20240719	095600	12204635	3980	3980	3980	3980	1
672	20240719	095500	12200655	3965	3965	3965	3965	11
673	20240719	095400	12157040	3980	3980	3980	3980	0
674	20240719	095300	12157040	3980	3980	3980	3980	0
675	20240719	095200	12157040	3980	3980	3980	3980	0
676	20240719	095100	12157040	3980	3980	3980	3980	0
677	20240719	095000	12157040	3980	3980	3980	3980	0
678	20240719	094900	12157040	3980	3980	3980	3980	0
679	20240719	094800	12157040	3980	3965	3980	3965	40
680	20240719	094700	11998425	3965	3965	3965	3965	86
681	20240719	094600	11657435	3985	3985	3985	3985	0
682	20240719	094500	11657435	3985	3985	3985	3985	1
683	20240719	094400	11653450	3985	3985	3985	3985	0
684	20240719	094300	11653450	3985	3985	3985	3985	0
685	20240719	094200	11653450	3985	3980	3985	3980	99
686	20240719	094100	11259425	3980	3980	3980	3980	1
687	20240719	094000	11255445	3965	3965	3965	3965	60
688	20240719	093900	11017545	3980	3980	3980	3980	0
689	20240719	093800	11017545	3980	3980	3980	3980	0
690	20240719	093700	11017545	3980	3980	3980	3980	0
691	20240719	093600	11017545	3980	3980	3980	3980	0
692	20240719	093500	11017545	3980	3980	3980	3980	0
693	20240719	093400	11017545	3980	3980	3980	3980	0
694	20240719	093300	11017545	3980	3980	3980	3980	0
695	20240719	093200	11017545	3980	3980	3980	3980	1
696	20240719	093100	11013565	3985	3985	3985	3985	0
697	20240719	093000	11013565	3985	3985	3985	3985	0
698	20240719	092900	11013565	3985	3985	3985	3985	2
699	20240719	092800	11005595	3985	3985	3985	3985	0
700	20240719	092700	11005595	3985	3985	3985	3985	0
701	20240719	092600	11005595	3985	3985	3985	3985	0
702	20240719	092500	11005595	3985	3985	3985	3985	0
703	20240719	092400	11005595	3985	3985	3985	3985	0
704	20240719	092300	11005595	3985	3985	3985	3985	0
705	20240719	092200	11005595	3985	3985	3985	3985	0
706	20240719	092100	11005595	3985	3985	3985	3985	0
707	20240719	092000	11005595	3985	3985	3985	3985	0
708	20240719	091900	11005595	3985	3985	3985	3985	0
709	20240719	091800	11005595	3985	3985	3985	3985	0
710	20240719	091700	11005595	3985	3985	3985	3985	0
711	20240719	091600	11005595	3985	3980	3985	3980	101
712	20240719	091500	10603610	3980	3980	3980	3960	32
713	20240719	091400	10476850	3980	3980	3980	3980	0
714	20240719	091300	10476850	3980	3980	3980	3980	10
715	20240719	091200	10437050	3980	3980	3980	3980	0
716	20240719	091100	10437050	3980	3980	3980	3980	0
717	20240719	091000	10437050	3980	3950	3980	3945	936
718	20240719	090900	6736040	3960	3960	3960	3960	26
719	20240719	090800	6633080	3960	3960	3960	3960	123
720	20240719	090700	6146000	3970	3970	3970	3970	0
721	20240719	090600	6146000	3970	3970	3970	3970	0
722	20240719	090500	6146000	3970	3970	3970	3970	0
723	20240719	090400	6146000	3970	3970	3980	3940	1476
724	20240719	090300	286485	3980	3980	3980	3980	0
725	20240719	090200	286485	3980	3980	3980	3980	0
726	20240719	090100	286485	3980	3985	3985	3965	26
727	20240719	090000	183340	3980	3995	3995	3980	46