KissMeData/150900/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	202000	60325670	5830	5830	5830	5830	788
3	20240719	201900	60325670	5830	5830	5830	5830	0
4	20240719	201800	60325670	5830	5830	5830	5830	0
5	20240719	201700	60325670	5830	5830	5830	5830	0
6	20240719	201600	60325670	5830	5830	5830	5830	0
7	20240719	201500	60325670	5830	5830	5830	5830	0
8	20240719	201400	60325670	5830	5830	5830	5830	0
9	20240719	201300	60325670	5830	5830	5830	5830	0
10	20240719	201200	60325670	5830	5830	5830	5830	0
11	20240719	201100	60325670	5830	5830	5830	5830	0
12	20240719	201000	60325670	5830	5830	5830	5830	0
13	20240719	200900	60325670	5830	5830	5830	5830	0
14	20240719	200800	60325670	5830	5830	5830	5830	0
15	20240719	200700	60325670	5830	5830	5830	5830	0
16	20240719	200600	60325670	5830	5830	5830	5830	0
17	20240719	200500	60325670	5830	5830	5830	5830	0
18	20240719	200400	60325670	5830	5830	5830	5830	0
19	20240719	200300	60325670	5830	5830	5830	5830	0
20	20240719	200200	60325670	5830	5830	5830	5830	0
21	20240719	200100	60325670	5830	5830	5830	5830	0
22	20240719	200000	60325670	5830	5830	5830	5830	0
23	20240719	195900	60325670	5830	5830	5830	5830	0
24	20240719	195800	60325670	5830	5830	5830	5830	0
25	20240719	195700	60325670	5830	5830	5830	5830	0
26	20240719	195600	60325670	5830	5830	5830	5830	0
27	20240719	195500	60325670	5830	5830	5830	5830	0
28	20240719	195400	60325670	5830	5830	5830	5830	0
29	20240719	195300	60325670	5830	5830	5830	5830	0
30	20240719	195200	60325670	5830	5830	5830	5830	0
31	20240719	195100	60325670	5830	5830	5830	5830	0
32	20240719	195000	60325670	5830	5830	5830	5830	788
33	20240719	194900	60325670	5830	5830	5830	5830	0
34	20240719	194800	60325670	5830	5830	5830	5830	0
35	20240719	194700	60325670	5830	5830	5830	5830	0
36	20240719	194600	60325670	5830	5830	5830	5830	0
37	20240719	194500	60325670	5830	5830	5830	5830	0
38	20240719	194400	60325670	5830	5830	5830	5830	0
39	20240719	194300	60325670	5830	5830	5830	5830	0
40	20240719	194200	60325670	5830	5830	5830	5830	0
41	20240719	194100	60325670	5830	5830	5830	5830	0
42	20240719	194000	60325670	5830	5830	5830	5830	0
43	20240719	193900	60325670	5830	5830	5830	5830	0
44	20240719	193800	60325670	5830	5830	5830	5830	0
45	20240719	193700	60325670	5830	5830	5830	5830	0
46	20240719	193600	60325670	5830	5830	5830	5830	0
47	20240719	193500	60325670	5830	5830	5830	5830	0
48	20240719	193400	60325670	5830	5830	5830	5830	0
49	20240719	193300	60325670	5830	5830	5830	5830	0
50	20240719	193200	60325670	5830	5830	5830	5830	0
51	20240719	193100	60325670	5830	5830	5830	5830	0
52	20240719	193000	60325670	5830	5830	5830	5830	0
53	20240719	192900	60325670	5830	5830	5830	5830	0
54	20240719	192800	60325670	5830	5830	5830	5830	0
55	20240719	192700	60325670	5830	5830	5830	5830	0
56	20240719	192600	60325670	5830	5830	5830	5830	0
57	20240719	192500	60325670	5830	5830	5830	5830	0
58	20240719	192400	60325670	5830	5830	5830	5830	0
59	20240719	192300	60325670	5830	5830	5830	5830	0
60	20240719	192200	60325670	5830	5830	5830	5830	0
61	20240719	192100	60325670	5830	5830	5830	5830	0
62	20240719	192000	60325670	5830	5830	5830	5830	788
63	20240719	191900	60325670	5830	5830	5830	5830	0
64	20240719	191800	60325670	5830	5830	5830	5830	0
65	20240719	191700	60325670	5830	5830	5830	5830	0
66	20240719	191600	60325670	5830	5830	5830	5830	0
67	20240719	191500	60325670	5830	5830	5830	5830	0
68	20240719	191400	60325670	5830	5830	5830	5830	0
69	20240719	191300	60325670	5830	5830	5830	5830	0
70	20240719	191200	60325670	5830	5830	5830	5830	0
71	20240719	191100	60325670	5830	5830	5830	5830	0
72	20240719	191000	60325670	5830	5830	5830	5830	0
73	20240719	190900	60325670	5830	5830	5830	5830	0
74	20240719	190800	60325670	5830	5830	5830	5830	0
75	20240719	190700	60325670	5830	5830	5830	5830	0
76	20240719	190600	60325670	5830	5830	5830	5830	0
77	20240719	190500	60325670	5830	5830	5830	5830	0
78	20240719	190400	60325670	5830	5830	5830	5830	0
79	20240719	190300	60325670	5830	5830	5830	5830	0
80	20240719	190200	60325670	5830	5830	5830	5830	0
81	20240719	190100	60325670	5830	5830	5830	5830	0
82	20240719	190000	60325670	5830	5830	5830	5830	0
83	20240719	185900	60325670	5830	5830	5830	5830	0
84	20240719	185800	60325670	5830	5830	5830	5830	0
85	20240719	185700	60325670	5830	5830	5830	5830	0
86	20240719	185600	60325670	5830	5830	5830	5830	0
87	20240719	185500	60325670	5830	5830	5830	5830	0
88	20240719	185400	60325670	5830	5830	5830	5830	0
89	20240719	185300	60325670	5830	5830	5830	5830	0
90	20240719	185200	60325670	5830	5830	5830	5830	0
91	20240719	185100	60325670	5830	5830	5830	5830	0
92	20240719	185000	60325670	5830	5830	5830	5830	788
93	20240719	184900	60325670	5830	5830	5830	5830	0
94	20240719	184800	60325670	5830	5830	5830	5830	0
95	20240719	184700	60325670	5830	5830	5830	5830	0
96	20240719	184600	60325670	5830	5830	5830	5830	0
97	20240719	184500	60325670	5830	5830	5830	5830	0
98	20240719	184400	60325670	5830	5830	5830	5830	0
99	20240719	184300	60325670	5830	5830	5830	5830	0
100	20240719	184200	60325670	5830	5830	5830	5830	0
101	20240719	184100	60325670	5830	5830	5830	5830	0
102	20240719	184000	60325670	5830	5830	5830	5830	0
103	20240719	183900	60325670	5830	5830	5830	5830	0
104	20240719	183800	60325670	5830	5830	5830	5830	0
105	20240719	183700	60325670	5830	5830	5830	5830	0
106	20240719	183600	60325670	5830	5830	5830	5830	0
107	20240719	183500	60325670	5830	5830	5830	5830	0
108	20240719	183400	60325670	5830	5830	5830	5830	0
109	20240719	183300	60325670	5830	5830	5830	5830	0
110	20240719	183200	60325670	5830	5830	5830	5830	0
111	20240719	183100	60325670	5830	5830	5830	5830	0
112	20240719	183000	60325670	5830	5830	5830	5830	0
113	20240719	182900	60325670	5830	5830	5830	5830	0
114	20240719	182800	60325670	5830	5830	5830	5830	0
115	20240719	182700	60325670	5830	5830	5830	5830	0
116	20240719	182600	60325670	5830	5830	5830	5830	0
117	20240719	182500	60325670	5830	5830	5830	5830	0
118	20240719	182400	60325670	5830	5830	5830	5830	0
119	20240719	182300	60325670	5830	5830	5830	5830	0
120	20240719	182200	60325670	5830	5830	5830	5830	0
121	20240719	182100	60325670	5830	5830	5830	5830	0
122	20240719	182000	60325670	5830	5830	5830	5830	788
123	20240719	181900	60325670	5830	5830	5830	5830	0
124	20240719	181800	60325670	5830	5830	5830	5830	0
125	20240719	181700	60325670	5830	5830	5830	5830	0
126	20240719	181600	60325670	5830	5830	5830	5830	0
127	20240719	181500	60325670	5830	5830	5830	5830	0
128	20240719	181400	60325670	5830	5830	5830	5830	0
129	20240719	181300	60325670	5830	5830	5830	5830	0
130	20240719	181200	60325670	5830	5830	5830	5830	0
131	20240719	181100	60325670	5830	5830	5830	5830	0
132	20240719	181000	60325670	5830	5830	5830	5830	0
133	20240719	180900	60325670	5830	5830	5830	5830	0
134	20240719	180800	60325670	5830	5830	5830	5830	0
135	20240719	180700	60325670	5830	5830	5830	5830	0
136	20240719	180600	60325670	5830	5830	5830	5830	0
137	20240719	180500	60325670	5830	5830	5830	5830	0
138	20240719	180400	60325670	5830	5830	5830	5830	0
139	20240719	180300	60325670	5830	5830	5830	5830	0
140	20240719	180200	60325670	5830	5830	5830	5830	0
141	20240719	180100	60325670	5830	5830	5830	5830	0
142	20240719	180000	60325670	5830	5830	5830	5830	0
143	20240719	175900	60325670	5830	5830	5830	5830	0
144	20240719	175800	60325670	5830	5830	5830	5830	0
145	20240719	175700	60325670	5830	5830	5830	5830	0
146	20240719	175600	60325670	5830	5830	5830	5830	0
147	20240719	175500	60325670	5830	5830	5830	5830	0
148	20240719	175400	60325670	5830	5830	5830	5830	0
149	20240719	175300	60325670	5830	5830	5830	5830	0
150	20240719	175200	60325670	5830	5830	5830	5830	0
151	20240719	175100	60325670	5830	5830	5830	5830	0
152	20240719	175000	60325670	5830	5830	5830	5830	788
153	20240719	174900	60325670	5830	5830	5830	5830	0
154	20240719	174800	60325670	5830	5830	5830	5830	0
155	20240719	174700	60325670	5830	5830	5830	5830	0
156	20240719	174600	60325670	5830	5830	5830	5830	0
157	20240719	174500	60325670	5830	5830	5830	5830	0
158	20240719	174400	60325670	5830	5830	5830	5830	0
159	20240719	174300	60325670	5830	5830	5830	5830	0
160	20240719	174200	60325670	5830	5830	5830	5830	0
161	20240719	174100	60325670	5830	5830	5830	5830	0
162	20240719	174000	60325670	5830	5830	5830	5830	0
163	20240719	173900	60325670	5830	5830	5830	5830	0
164	20240719	173800	60325670	5830	5830	5830	5830	0
165	20240719	173700	60325670	5830	5830	5830	5830	0
166	20240719	173600	60325670	5830	5830	5830	5830	0
167	20240719	173500	60325670	5830	5830	5830	5830	0
168	20240719	173400	60325670	5830	5830	5830	5830	0
169	20240719	173300	60325670	5830	5830	5830	5830	0
170	20240719	173200	60325670	5830	5830	5830	5830	0
171	20240719	173100	60325670	5830	5830	5830	5830	0
172	20240719	173000	60325670	5830	5830	5830	5830	0
173	20240719	172900	60325670	5830	5830	5830	5830	0
174	20240719	172800	60325670	5830	5830	5830	5830	0
175	20240719	172700	60325670	5830	5830	5830	5830	0
176	20240719	172600	60325670	5830	5830	5830	5830	0
177	20240719	172500	60325670	5830	5830	5830	5830	0
178	20240719	172400	60325670	5830	5830	5830	5830	0
179	20240719	172300	60325670	5830	5830	5830	5830	0
180	20240719	172200	60325670	5830	5830	5830	5830	0
181	20240719	172100	60325670	5830	5830	5830	5830	0
182	20240719	172000	60325670	5830	5830	5830	5830	788
183	20240719	171900	60325670	5830	5830	5830	5830	0
184	20240719	171800	60325670	5830	5830	5830	5830	0
185	20240719	171700	60325670	5830	5830	5830	5830	0
186	20240719	171600	60325670	5830	5830	5830	5830	0
187	20240719	171500	60325670	5830	5830	5830	5830	0
188	20240719	171400	60325670	5830	5830	5830	5830	0
189	20240719	171300	60325670	5830	5830	5830	5830	0
190	20240719	171200	60325670	5830	5830	5830	5830	0
191	20240719	171100	60325670	5830	5830	5830	5830	0
192	20240719	171000	60325670	5830	5830	5830	5830	0
193	20240719	170900	60325670	5830	5830	5830	5830	0
194	20240719	170800	60325670	5830	5830	5830	5830	0
195	20240719	170700	60325670	5830	5830	5830	5830	0
196	20240719	170600	60325670	5830	5830	5830	5830	0
197	20240719	170500	60325670	5830	5830	5830	5830	0
198	20240719	170400	60325670	5830	5830	5830	5830	0
199	20240719	170300	60325670	5830	5830	5830	5830	0
200	20240719	170200	60325670	5830	5830	5830	5830	0
201	20240719	170100	60325670	5830	5830	5830	5830	0
202	20240719	170000	60325670	5830	5830	5830	5830	0
203	20240719	165900	60325670	5830	5830	5830	5830	0
204	20240719	165800	60325670	5830	5830	5830	5830	0
205	20240719	165700	60325670	5830	5830	5830	5830	0
206	20240719	165600	60325670	5830	5830	5830	5830	0
207	20240719	165500	60325670	5830	5830	5830	5830	0
208	20240719	165400	60325670	5830	5830	5830	5830	0
209	20240719	165300	60325670	5830	5830	5830	5830	0
210	20240719	165200	60325670	5830	5830	5830	5830	0
211	20240719	165100	60325670	5830	5830	5830	5830	0
212	20240719	165000	60325670	5830	5830	5830	5830	788
213	20240719	164900	60325670	5830	5830	5830	5830	0
214	20240719	164800	60325670	5830	5830	5830	5830	0
215	20240719	164700	60325670	5830	5830	5830	5830	0
216	20240719	164600	60325670	5830	5830	5830	5830	0
217	20240719	164500	60325670	5830	5830	5830	5830	0
218	20240719	164400	60325670	5830	5830	5830	5830	0
219	20240719	164300	60325670	5830	5830	5830	5830	0
220	20240719	164200	60325670	5830	5830	5830	5830	0
221	20240719	164100	60325670	5830	5830	5830	5830	0
222	20240719	164000	60325670	5830	5830	5830	5830	0
223	20240719	163900	60325670	5830	5830	5830	5830	0
224	20240719	163800	60325670	5830	5830	5830	5830	0
225	20240719	163700	60325670	5830	5830	5830	5830	0
226	20240719	163600	60325670	5830	5830	5830	5830	0
227	20240719	163500	60325670	5830	5830	5830	5830	0
228	20240719	163400	60325670	5830	5830	5830	5830	0
229	20240719	163300	60325670	5830	5830	5830	5830	0
230	20240719	163200	60325670	5830	5830	5830	5830	0
231	20240719	163100	60325670	5830	5830	5830	5830	0
232	20240719	163000	60325670	5830	5830	5830	5830	0
233	20240719	162900	60325670	5830	5830	5830	5830	0
234	20240719	162800	60325670	5830	5830	5830	5830	0
235	20240719	162700	60325670	5830	5830	5830	5830	0
236	20240719	162600	60325670	5830	5830	5830	5830	0
237	20240719	162500	60325670	5830	5830	5830	5830	0
238	20240719	162400	60325670	5830	5830	5830	5830	0
239	20240719	162300	60325670	5830	5830	5830	5830	0
240	20240719	162200	60325670	5830	5830	5830	5830	0
241	20240719	162100	60325670	5830	5830	5830	5830	0
242	20240719	162000	60325670	5830	5830	5830	5830	788
243	20240719	161900	60325670	5830	5830	5830	5830	0
244	20240719	161800	60325670	5830	5830	5830	5830	0
245	20240719	161700	60325670	5830	5830	5830	5830	0
246	20240719	161600	60325670	5830	5830	5830	5830	0
247	20240719	161500	60325670	5830	5830	5830	5830	0
248	20240719	161400	60325670	5830	5830	5830	5830	0
249	20240719	161300	60325670	5830	5830	5830	5830	0
250	20240719	161200	60325670	5830	5830	5830	5830	0
251	20240719	161100	60325670	5830	5830	5830	5830	0
252	20240719	161000	60325670	5830	5830	5830	5830	0
253	20240719	160900	60325670	5830	5830	5830	5830	0
254	20240719	160800	60325670	5830	5830	5830	5830	0
255	20240719	160700	60325670	5830	5830	5830	5830	0
256	20240719	160600	60325670	5830	5830	5830	5830	0
257	20240719	160500	60325670	5830	5830	5830	5830	0
258	20240719	160400	60325670	5830	5830	5830	5830	0
259	20240719	160300	60325670	5830	5830	5830	5830	0
260	20240719	160200	60325670	5830	5830	5830	5830	0
261	20240719	160100	60325670	5830	5830	5830	5830	0
262	20240719	160000	60325670	5830	5830	5830	5830	0
263	20240719	155900	60325670	5830	5830	5830	5830	0
264	20240719	155800	60325670	5830	5830	5830	5830	0
265	20240719	155700	60325670	5830	5830	5830	5830	0
266	20240719	155600	60325670	5830	5830	5830	5830	0
267	20240719	155500	60325670	5830	5830	5830	5830	0
268	20240719	155400	60325670	5830	5830	5830	5830	0
269	20240719	155300	60325670	5830	5830	5830	5830	0
270	20240719	155200	60325670	5830	5830	5830	5830	0
271	20240719	155100	60325670	5830	5830	5830	5830	0
272	20240719	155000	60325670	5830	5830	5830	5830	788
273	20240719	154900	60325670	5830	5830	5830	5830	0
274	20240719	154800	60325670	5830	5830	5830	5830	0
275	20240719	154700	60325670	5830	5830	5830	5830	0
276	20240719	154600	60325670	5830	5830	5830	5830	0
277	20240719	154500	60325670	5830	5830	5830	5830	0
278	20240719	154400	60325670	5830	5830	5830	5830	0
279	20240719	154300	60325670	5830	5830	5830	5830	0
280	20240719	154200	60325670	5830	5830	5830	5830	0
281	20240719	154100	60325670	5830	5830	5830	5830	0
282	20240719	154000	60325670	5830	5830	5830	5830	0
283	20240719	153900	60325670	5830	5830	5830	5830	0
284	20240719	153800	60325670	5830	5830	5830	5830	0
285	20240719	153700	60325670	5830	5830	5830	5830	0
286	20240719	153600	60325670	5830	5830	5830	5830	0
287	20240719	153500	60325670	5830	5830	5830	5830	0
288	20240719	153400	60325670	5830	5830	5830	5830	0
289	20240719	153300	60325670	5830	5830	5830	5830	0
290	20240719	153200	60325670	5830	5830	5830	5830	0
291	20240719	153100	60325670	5830	5830	5830	5830	0
292	20240719	153000	60325670	5830	5830	5830	5830	788
293	20240719	152900	55731630	5770	5770	5770	5770	0
294	20240719	152800	55731630	5770	5770	5770	5770	0
295	20240719	152700	55731630	5770	5770	5770	5770	0
296	20240719	152600	55731630	5770	5770	5770	5770	0
297	20240719	152500	55731630	5770	5770	5770	5770	0
298	20240719	152400	55731630	5770	5770	5770	5770	0
299	20240719	152300	55731630	5770	5770	5770	5770	0
300	20240719	152200	55731630	5770	5770	5770	5770	0
301	20240719	152100	55731630	5770	5770	5770	5770	0
302	20240719	152000	55731630	5770	5770	5770	5770	0
303	20240719	151900	55731630	5770	5750	5770	5750	20
304	20240719	151800	55616610	5770	5770	5770	5770	90
305	20240719	151700	55097310	5780	5770	5780	5770	27
306	20240719	151600	54941510	5780	5770	5780	5770	15
307	20240719	151500	54854950	5780	5770	5780	5770	75
308	20240719	151400	54422190	5770	5770	5770	5770	0
309	20240719	151300	54422190	5770	5770	5770	5770	0
310	20240719	151200	54422190	5770	5770	5770	5770	0
311	20240719	151100	54422190	5770	5750	5770	5750	37
312	20240719	151000	54209420	5740	5750	5750	5740	599
313	20240719	150900	50771150	5780	5780	5780	5780	1
314	20240719	150800	50765370	5770	5770	5770	5770	0
315	20240719	150700	50765370	5770	5750	5770	5750	158
316	20240719	150600	49856850	5760	5760	5760	5730	501
317	20240719	150500	46980670	5770	5770	5770	5760	240
318	20240719	150400	45597290	5780	5780	5780	5780	0
319	20240719	150300	45597290	5780	5770	5780	5770	4
320	20240719	150200	45574200	5780	5780	5780	5780	0
321	20240719	150100	45574200	5780	5780	5780	5780	0
322	20240719	150000	45574200	5780	5780	5780	5780	0
323	20240719	145900	45574200	5780	5780	5780	5780	1
324	20240719	145800	45568420	5790	5790	5790	5790	0
325	20240719	145700	45568420	5790	5790	5790	5790	0
326	20240719	145600	45568420	5790	5790	5790	5790	0
327	20240719	145500	45568420	5790	5790	5790	5790	0
328	20240719	145400	45568420	5790	5790	5790	5790	40
329	20240719	145300	45336820	5820	5820	5820	5820	0
330	20240719	145200	45336820	5820	5820	5820	5820	0
331	20240719	145100	45336820	5820	5780	5820	5780	52
332	20240719	145000	45036220	5830	5830	5830	5830	21
333	20240719	144900	44913790	5830	5830	5830	5830	1
334	20240719	144800	44907960	5830	5830	5830	5830	0
335	20240719	144700	44907960	5830	5830	5830	5830	1
336	20240719	144600	44902130	5830	5830	5830	5830	7
337	20240719	144500	44861320	5830	5830	5830	5830	0
338	20240719	144400	44861320	5830	5830	5830	5830	0
339	20240719	144300	44861320	5830	5830	5830	5830	0
340	20240719	144200	44861320	5830	5830	5830	5830	0
341	20240719	144100	44861320	5830	5830	5830	5830	0
342	20240719	144000	44861320	5830	5830	5830	5830	0
343	20240719	143900	44861320	5830	5830	5830	5830	0
344	20240719	143800	44861320	5830	5830	5830	5830	0
345	20240719	143700	44861320	5830	5830	5830	5830	0
346	20240719	143600	44861320	5830	5830	5830	5830	7
347	20240719	143500	44820510	5830	5830	5830	5830	0
348	20240719	143400	44820510	5830	5830	5830	5830	0
349	20240719	143300	44820510	5830	5830	5830	5830	0
350	20240719	143200	44820510	5830	5830	5830	5830	0
351	20240719	143100	44820510	5830	5830	5830	5830	0
352	20240719	143000	44820510	5830	5830	5830	5830	0
353	20240719	142900	44820510	5830	5770	5830	5770	34
354	20240719	142800	44623620	5830	5800	5830	5730	341
355	20240719	142700	42657850	5830	5830	5830	5830	0
356	20240719	142600	42657850	5830	5830	5830	5830	6
357	20240719	142500	42622870	5830	5830	5830	5830	0
358	20240719	142400	42622870	5830	5830	5830	5830	0
359	20240719	142300	42622870	5830	5830	5830	5830	0
360	20240719	142200	42622870	5830	5830	5830	5830	3
361	20240719	142100	42605380	5830	5830	5830	5830	0
362	20240719	142000	42605380	5830	5830	5830	5830	0
363	20240719	141900	42605380	5830	5830	5830	5830	2
364	20240719	141800	42593720	5830	5830	5830	5830	0
365	20240719	141700	42593720	5830	5830	5830	5830	0
366	20240719	141600	42593720	5830	5830	5830	5830	7
367	20240719	141500	42552910	5840	5840	5840	5840	0
368	20240719	141400	42552910	5840	5840	5840	5840	0
369	20240719	141300	42552910	5840	5840	5840	5840	1
370	20240719	141200	42547070	5840	5840	5840	5840	10
371	20240719	141100	42488670	5790	5790	5790	5790	155
372	20240719	141000	41591220	5790	5790	5790	5790	1
373	20240719	140900	41585430	5790	5790	5790	5790	2
374	20240719	140800	41573850	5790	5790	5790	5790	0
375	20240719	140700	41573850	5790	5790	5790	5790	1
376	20240719	140600	41568060	5790	5790	5790	5790	6
377	20240719	140500	41533320	5790	5790	5790	5790	8
378	20240719	140400	41487000	5790	5780	5790	5780	101
379	20240719	140300	40903210	5780	5780	5780	5780	0
380	20240719	140200	40903210	5780	5780	5780	5780	0
381	20240719	140100	40903210	5780	5780	5780	5780	0
382	20240719	140000	40903210	5780	5780	5780	5780	0
383	20240719	135900	40903210	5780	5780	5780	5780	1
384	20240719	135800	40897430	5780	5780	5780	5780	14
385	20240719	135700	40816510	5780	5780	5780	5780	3
386	20240719	135600	40799170	5780	5780	5780	5780	7
387	20240719	135500	40758710	5780	5780	5780	5780	2
388	20240719	135400	40747150	5740	5750	5750	5740	88
389	20240719	135300	40241980	5770	5760	5770	5760	86
390	20240719	135200	39746260	5740	5740	5740	5740	0
391	20240719	135100	39746260	5740	5750	5750	5740	970
392	20240719	135000	34177170	5760	5760	5760	5760	1
393	20240719	134900	34171410	5750	5760	5760	5750	34
394	20240719	134800	33975900	5760	5760	5760	5760	0
395	20240719	134700	33975900	5760	5760	5760	5760	1
396	20240719	134600	33970140	5750	5750	5750	5750	1
397	20240719	134500	33964390	5740	5780	5780	5740	692
398	20240719	134400	29990020	5800	5800	5800	5800	0
399	20240719	134300	29990020	5800	5800	5800	5800	0
400	20240719	134200	29990020	5800	5800	5800	5800	0
401	20240719	134100	29990020	5800	5800	5800	5800	0
402	20240719	134000	29990020	5800	5800	5800	5800	1
403	20240719	133900	29984220	5800	5800	5800	5800	0
404	20240719	133800	29984220	5800	5800	5800	5800	1
405	20240719	133700	29978420	5780	5780	5780	5780	0
406	20240719	133600	29978420	5780	5780	5780	5780	0
407	20240719	133500	29978420	5780	5780	5780	5780	0
408	20240719	133400	29978420	5780	5790	5790	5780	407
409	20240719	133300	27622350	5790	5790	5790	5790	0
410	20240719	133200	27622350	5790	5790	5790	5790	0
411	20240719	133100	27622350	5790	5790	5790	5790	10
412	20240719	133000	27564450	5790	5790	5790	5790	0
413	20240719	132900	27564450	5790	5790	5790	5790	0
414	20240719	132800	27564450	5790	5790	5790	5790	2
415	20240719	132700	27552870	5800	5800	5800	5800	0
416	20240719	132600	27552870	5800	5800	5800	5800	8
417	20240719	132500	27506470	5800	5800	5800	5800	0
418	20240719	132400	27506470	5800	5800	5800	5800	0
419	20240719	132300	27506470	5800	5800	5800	5800	0
420	20240719	132200	27506470	5800	5800	5800	5800	300
421	20240719	132100	25766470	5800	5800	5800	5800	0
422	20240719	132000	25766470	5800	5800	5800	5800	0
423	20240719	131900	25766470	5800	5800	5800	5800	1
424	20240719	131800	25760670	5800	5800	5800	5800	0
425	20240719	131700	25760670	5800	5800	5800	5800	0
426	20240719	131600	25760670	5800	5800	5800	5800	6
427	20240719	131500	25725870	5800	5800	5800	5800	0
428	20240719	131400	25725870	5800	5800	5800	5800	0
429	20240719	131300	25725870	5800	5800	5800	5800	0
430	20240719	131200	25725870	5800	5800	5800	5800	0
431	20240719	131100	25725870	5800	5800	5800	5800	0
432	20240719	131000	25725870	5800	5800	5800	5800	1
433	20240719	130900	25720070	5800	5800	5800	5800	1
434	20240719	130800	25714270	5800	5800	5800	5800	0
435	20240719	130700	25714270	5800	5800	5800	5800	1
436	20240719	130600	25708470	5800	5800	5800	5800	13
437	20240719	130500	25633070	5800	5800	5800	5800	0
438	20240719	130400	25633070	5800	5800	5800	5800	0
439	20240719	130300	25633070	5800	5800	5800	5800	0
440	20240719	130200	25633070	5800	5800	5800	5800	0
441	20240719	130100	25633070	5800	5800	5800	5800	0
442	20240719	130000	25633070	5800	5800	5800	5800	0
443	20240719	125900	25633070	5800	5800	5800	5800	52
444	20240719	125800	25331470	5800	5800	5800	5800	0
445	20240719	125700	25331470	5800	5800	5800	5800	1
446	20240719	125600	25325670	5790	5790	5790	5790	254
447	20240719	125500	23855010	5790	5790	5790	5790	5
448	20240719	125400	23826060	5790	5790	5790	5790	0
449	20240719	125300	23826060	5790	5790	5790	5790	6
450	20240719	125200	23791320	5790	5790	5790	5790	0
451	20240719	125100	23791320	5790	5790	5790	5790	0
452	20240719	125000	23791320	5790	5790	5790	5790	1
453	20240719	124900	23785530	5790	5790	5790	5790	1
454	20240719	124800	23779740	5790	5790	5790	5790	0
455	20240719	124700	23779740	5790	5790	5790	5790	0
456	20240719	124600	23779740	5790	5790	5790	5790	8
457	20240719	124500	23733420	5790	5790	5790	5790	0
458	20240719	124400	23733420	5790	5790	5790	5790	0
459	20240719	124300	23733420	5790	5790	5790	5790	0
460	20240719	124200	23733420	5790	5790	5790	5790	0
461	20240719	124100	23733420	5790	5790	5790	5790	0
462	20240719	124000	23733420	5790	5790	5790	5790	0
463	20240719	123900	23733420	5790	5790	5790	5790	0
464	20240719	123800	23733420	5790	5790	5790	5790	0
465	20240719	123700	23733420	5790	5790	5790	5790	1
466	20240719	123600	23727630	5790	5790	5790	5790	6
467	20240719	123500	23692890	5790	5790	5790	5790	0
468	20240719	123400	23692890	5790	5790	5790	5790	0
469	20240719	123300	23692890	5790	5790	5790	5790	0
470	20240719	123200	23692890	5790	5790	5790	5790	0
471	20240719	123100	23692890	5790	5790	5790	5790	0
472	20240719	123000	23692890	5790	5790	5790	5790	1
473	20240719	122900	23687100	5790	5790	5790	5790	1
474	20240719	122800	23681310	5790	5790	5790	5790	1
475	20240719	122700	23675520	5780	5780	5780	5780	0
476	20240719	122600	23675520	5780	5780	5780	5780	0
477	20240719	122500	23675520	5780	5780	5780	5780	5
478	20240719	122400	23646620	5790	5790	5790	5790	0
479	20240719	122300	23646620	5790	5790	5790	5790	11
480	20240719	122200	23582930	5800	5800	5800	5800	0
481	20240719	122100	23582930	5800	5800	5800	5800	1
482	20240719	122000	23577130	5800	5800	5800	5800	2
483	20240719	121900	23565530	5800	5800	5800	5800	2
484	20240719	121800	23553930	5800	5800	5800	5800	0
485	20240719	121700	23553930	5800	5800	5800	5800	0
486	20240719	121600	23553930	5800	5800	5800	5800	7
487	20240719	121500	23513330	5800	5800	5800	5800	0
488	20240719	121400	23513330	5800	5800	5800	5800	0
489	20240719	121300	23513330	5800	5800	5800	5800	0
490	20240719	121200	23513330	5800	5800	5800	5800	0
491	20240719	121100	23513330	5800	5800	5800	5800	0
492	20240719	121000	23513330	5800	5800	5800	5800	0
493	20240719	120900	23513330	5800	5800	5800	5800	1
494	20240719	120800	23507530	5800	5800	5800	5800	0
495	20240719	120700	23507530	5800	5840	5840	5800	21
496	20240719	120600	23385690	5810	5820	5820	5810	37
497	20240719	120500	23170450	5840	5840	5840	5840	0
498	20240719	120400	23170450	5840	5840	5840	5840	0
499	20240719	120300	23170450	5840	5840	5840	5840	0
500	20240719	120200	23170450	5840	5840	5840	5840	0
501	20240719	120100	23170450	5840	5840	5840	5840	0
502	20240719	120000	23170450	5840	5840	5840	5840	1
503	20240719	115900	23164610	5840	5840	5840	5840	1
504	20240719	115800	23158770	5840	5840	5840	5840	0
505	20240719	115700	23158770	5840	5840	5840	5840	0
506	20240719	115600	23158770	5840	5840	5840	5840	8
507	20240719	115500	23112050	5840	5840	5840	5840	0
508	20240719	115400	23112050	5840	5840	5840	5840	0
509	20240719	115300	23112050	5840	5840	5840	5840	0
510	20240719	115200	23112050	5840	5840	5840	5840	0
511	20240719	115100	23112050	5840	5840	5840	5840	200
512	20240719	115000	21944050	5840	5840	5840	5840	0
513	20240719	114900	21944050	5840	5840	5840	5840	1
514	20240719	114800	21938210	5840	5840	5840	5840	0
515	20240719	114700	21938210	5840	5840	5840	5840	1
516	20240719	114600	21932370	5840	5840	5840	5840	7
517	20240719	114500	21891490	5840	5840	5840	5840	0
518	20240719	114400	21891490	5840	5840	5840	5840	0
519	20240719	114300	21891490	5840	5840	5840	5840	0
520	20240719	114200	21891490	5840	5840	5840	5840	0
521	20240719	114100	21891490	5840	5840	5840	5840	9
522	20240719	114000	21838930	5850	5840	5850	5840	281
523	20240719	113900	20196490	5840	5840	5840	5840	0
524	20240719	113800	20196490	5840	5840	5840	5840	0
525	20240719	113700	20196490	5840	5840	5840	5840	1
526	20240719	113600	20190650	5840	5840	5840	5840	6
527	20240719	113500	20155610	5850	5850	5850	5850	0
528	20240719	113400	20155610	5850	5850	5850	5850	0
529	20240719	113300	20155610	5850	5850	5850	5850	0
530	20240719	113200	20155610	5850	5850	5850	5850	0
531	20240719	113100	20155610	5850	5850	5850	5850	0
532	20240719	113000	20155610	5850	5850	5850	5850	1
533	20240719	112900	20149760	5850	5850	5850	5850	0
534	20240719	112800	20149760	5850	5850	5850	5850	0
535	20240719	112700	20149760	5850	5850	5850	5850	0
536	20240719	112600	20149760	5850	5850	5850	5850	7
537	20240719	112500	20108810	5850	5850	5850	5850	0
538	20240719	112400	20108810	5850	5850	5850	5850	0
539	20240719	112300	20108810	5850	5850	5850	5850	0
540	20240719	112200	20108810	5850	5850	5850	5850	0
541	20240719	112100	20108810	5850	5850	5850	5850	0
542	20240719	112000	20108810	5850	5850	5850	5850	1
543	20240719	111900	20102960	5850	5850	5850	5850	1
544	20240719	111800	20097110	5850	5850	5850	5850	0
545	20240719	111700	20097110	5850	5850	5850	5850	0
546	20240719	111600	20097110	5850	5850	5850	5850	7
547	20240719	111500	20056160	5850	5850	5850	5850	0
548	20240719	111400	20056160	5850	5850	5850	5850	0
549	20240719	111300	20056160	5850	5850	5850	5850	0
550	20240719	111200	20056160	5850	5850	5850	5850	0
551	20240719	111100	20056160	5850	5850	5850	5850	0
552	20240719	111000	20056160	5850	5850	5850	5850	0
553	20240719	110900	20056160	5850	5850	5850	5850	0
554	20240719	110800	20056160	5850	5850	5850	5850	0
555	20240719	110700	20056160	5850	5850	5850	5850	0
556	20240719	110600	20056160	5850	5850	5850	5850	7
557	20240719	110500	20015210	5850	5850	5850	5850	0
558	20240719	110400	20015210	5850	5850	5850	5850	0
559	20240719	110300	20015210	5850	5850	5850	5850	0
560	20240719	110200	20015210	5850	5850	5850	5850	0
561	20240719	110100	20015210	5850	5850	5850	5850	0
562	20240719	110000	20015210	5850	5850	5850	5850	0
563	20240719	105900	20015210	5850	5850	5850	5850	0
564	20240719	105800	20015210	5850	5820	5850	5820	31
565	20240719	105700	19834760	5820	5820	5820	5820	0
566	20240719	105600	19834760	5820	5820	5820	5820	27
567	20240719	105500	19677620	5820	5820	5820	5820	0
568	20240719	105400	19677620	5820	5820	5820	5820	0
569	20240719	105300	19677620	5820	5820	5820	5820	5
570	20240719	105200	19648520	5820	5820	5820	5820	0
571	20240719	105100	19648520	5820	5820	5820	5820	0
572	20240719	105000	19648520	5820	5820	5820	5820	0
573	20240719	104900	19648520	5820	5820	5820	5820	50
574	20240719	104800	19357520	5800	5800	5800	5800	0
575	20240719	104700	19357520	5800	5800	5800	5800	200
576	20240719	104600	18197520	5830	5830	5830	5830	6
577	20240719	104500	18162540	5830	5830	5830	5830	1
578	20240719	104400	18156710	5770	5830	5830	5770	6
579	20240719	104300	18122030	5840	5840	5840	5840	0
580	20240719	104200	18122030	5840	5840	5840	5840	0
581	20240719	104100	18122030	5840	5840	5840	5840	0
582	20240719	104000	18122030	5840	5770	5840	5770	6
583	20240719	103900	18087340	5840	5840	5840	5840	0
584	20240719	103800	18087340	5840	5840	5840	5840	0
585	20240719	103700	18087340	5840	5840	5840	5840	0
586	20240719	103600	18087340	5840	5840	5840	5840	7
587	20240719	103500	18046460	5840	5840	5840	5840	0
588	20240719	103400	18046460	5840	5820	5840	5810	13
589	20240719	103300	17970830	5850	5850	5850	5850	0
590	20240719	103200	17970830	5850	5760	5850	5760	31
591	20240719	103100	17790510	5850	5850	5850	5850	0
592	20240719	103000	17790510	5850	5850	5850	5850	0
593	20240719	102900	17790510	5850	5770	5850	5760	169
594	20240719	102800	16816120	5860	5830	5860	5780	139
595	20240719	102700	16011380	5870	5830	5870	5830	66
596	20240719	102600	15625610	5840	5840	5840	5840	7
597	20240719	102500	15584730	5840	5820	5840	5820	129
598	20240719	102400	14833450	5820	5830	5830	5790	60
599	20240719	102300	14485340	5840	5840	5840	5840	1
600	20240719	102200	14479500	5840	5840	5840	5840	2
601	20240719	102100	14467820	5840	5860	5860	5840	52
602	20240719	102000	14163800	5890	5890	5890	5890	0
603	20240719	101900	14163800	5890	5890	5890	5890	0
604	20240719	101800	14163800	5890	5890	5890	5890	210
605	20240719	101700	12926900	5890	5890	5890	5890	0
606	20240719	101600	12926900	5890	5890	5890	5860	10
607	20240719	101500	12868060	5890	5890	5890	5890	0
608	20240719	101400	12868060	5890	5890	5890	5890	0
609	20240719	101300	12868060	5890	5890	5890	5890	0
610	20240719	101200	12868060	5890	5890	5890	5890	0
611	20240719	101100	12868060	5890	5890	5890	5890	0
612	20240719	101000	12868060	5890	5890	5890	5890	2
613	20240719	100900	12856280	5860	5860	5860	5860	0
614	20240719	100800	12856280	5860	5860	5860	5860	3
615	20240719	100700	12838700	5890	5890	5890	5890	0
616	20240719	100600	12838700	5890	5890	5890	5890	7
617	20240719	100500	12797470	5890	5890	5890	5890	1
618	20240719	100400	12791580	5890	5890	5890	5890	0
619	20240719	100300	12791580	5890	5890	5890	5890	0
620	20240719	100200	12791580	5890	5890	5890	5890	2
621	20240719	100100	12779800	5890	5890	5890	5890	0
622	20240719	100000	12779800	5890	5890	5890	5890	0
623	20240719	095900	12779800	5890	5890	5890	5890	5
624	20240719	095800	12750350	5890	5890	5890	5890	0
625	20240719	095700	12750350	5890	5890	5890	5890	0
626	20240719	095600	12750350	5890	5890	5890	5890	7
627	20240719	095500	12709120	5890	5890	5890	5890	0
628	20240719	095400	12709120	5890	5890	5890	5890	42
629	20240719	095300	12461740	5890	5890	5890	5890	0
630	20240719	095200	12461740	5890	5890	5890	5890	0
631	20240719	095100	12461740	5890	5890	5890	5890	0
632	20240719	095000	12461740	5890	5890	5890	5890	0
633	20240719	094900	12461740	5890	5890	5890	5890	0
634	20240719	094800	12461740	5890	5890	5890	5890	0
635	20240719	094700	12461740	5890	5890	5890	5890	0
636	20240719	094600	12461740	5890	5890	5890	5890	7
637	20240719	094500	12420510	5890	5860	5890	5850	6
638	20240719	094400	12385340	5890	5890	5890	5890	0
639	20240719	094300	12385340	5890	5890	5890	5890	0
640	20240719	094200	12385340	5890	5890	5890	5890	0
641	20240719	094100	12385340	5890	5890	5890	5890	0
642	20240719	094000	12385340	5890	5890	5890	5890	0
643	20240719	093900	12385340	5890	5880	5890	5880	11
644	20240719	093800	12320650	5850	5870	5870	5850	100
645	20240719	093700	11734910	5870	5870	5870	5870	1
646	20240719	093600	11729040	5880	5880	5880	5880	11
647	20240719	093500	11664360	5870	5870	5880	5870	167
648	20240719	093400	10684020	5870	5870	5870	5870	80
649	20240719	093300	10214420	5870	5870	5870	5870	0
650	20240719	093200	10214420	5870	5870	5870	5870	0
651	20240719	093100	10214420	5870	5870	5870	5870	0
652	20240719	093000	10214420	5870	5870	5870	5870	0
653	20240719	092900	10214420	5870	5870	5870	5870	0
654	20240719	092800	10214420	5870	5870	5870	5870	0
655	20240719	092700	10214420	5870	5870	5870	5870	0
656	20240719	092600	10214420	5870	5850	5870	5850	227
657	20240719	092500	8886130	5840	5870	5870	5840	21
658	20240719	092400	8763360	5870	5870	5870	5870	0
659	20240719	092300	8763360	5870	5840	5870	5840	11
660	20240719	092200	8699090	5850	5860	5860	5850	23
661	20240719	092100	8564440	5930	5830	5930	5830	52
662	20240719	092000	8259760	5840	5830	5850	5830	20
663	20240719	091900	8143040	5850	5790	5850	5790	118
664	20240719	091800	7459440	5790	5780	5790	5780	89
665	20240719	091700	6945010	5780	5760	5780	5760	515
666	20240719	091600	3974670	5770	5770	5770	5770	8
667	20240719	091500	3928510	5770	5770	5770	5770	0
668	20240719	091400	3928510	5770	5770	5770	5770	1
669	20240719	091300	3922740	5770	5790	5790	5740	227
670	20240719	091200	2619480	5790	5790	5790	5790	0
671	20240719	091100	2619480	5790	5790	5790	5790	6
672	20240719	091000	2584740	5800	5800	5800	5800	0
673	20240719	090900	2584740	5800	5800	5800	5800	0
674	20240719	090800	2584740	5800	5750	5800	5750	131
675	20240719	090700	1829290	5760	5760	5760	5760	1
676	20240719	090600	1823530	5800	5800	5800	5800	4
677	20240719	090500	1800330	5830	5830	5830	5830	0
678	20240719	090400	1800330	5830	5830	5830	5740	15
679	20240719	090300	1714050	5800	5800	5800	5800	1
680	20240719	090200	1708250	5860	5860	5860	5860	0
681	20240719	090100	1708250	5860	5860	5860	5860	0
682	20240719	090000	1708250	5860	5830	5860	5830	293