KissMeData/046120/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	192600	652044430	2730	2730	2730	2730	5879
3	20240719	192500	652044430	2730	2730	2730	2730	0
4	20240719	192400	652044430	2730	2730	2730	2730	0
5	20240719	192300	652044430	2730	2730	2730	2730	0
6	20240719	192200	652044430	2730	2730	2730	2730	0
7	20240719	192100	652044430	2730	2730	2730	2730	0
8	20240719	192000	652044430	2730	2730	2730	2730	0
9	20240719	191900	652044430	2730	2730	2730	2730	0
10	20240719	191800	652044430	2730	2730	2730	2730	0
11	20240719	191700	652044430	2730	2730	2730	2730	0
12	20240719	191600	652044430	2730	2730	2730	2730	0
13	20240719	191500	652044430	2730	2730	2730	2730	0
14	20240719	191400	652044430	2730	2730	2730	2730	0
15	20240719	191300	652044430	2730	2730	2730	2730	0
16	20240719	191200	652044430	2730	2730	2730	2730	0
17	20240719	191100	652044430	2730	2730	2730	2730	0
18	20240719	191000	652044430	2730	2730	2730	2730	0
19	20240719	190900	652044430	2730	2730	2730	2730	0
20	20240719	190800	652044430	2730	2730	2730	2730	0
21	20240719	190700	652044430	2730	2730	2730	2730	0
22	20240719	190600	652044430	2730	2730	2730	2730	0
23	20240719	190500	652044430	2730	2730	2730	2730	0
24	20240719	190400	652044430	2730	2730	2730	2730	0
25	20240719	190300	652044430	2730	2730	2730	2730	0
26	20240719	190200	652044430	2730	2730	2730	2730	0
27	20240719	190100	652044430	2730	2730	2730	2730	0
28	20240719	190000	652044430	2730	2730	2730	2730	0
29	20240719	185900	652044430	2730	2730	2730	2730	0
30	20240719	185800	652044430	2730	2730	2730	2730	0
31	20240719	185700	652044430	2730	2730	2730	2730	0
32	20240719	185600	652044430	2730	2730	2730	2730	5879
33	20240719	185500	652044430	2730	2730	2730	2730	0
34	20240719	185400	652044430	2730	2730	2730	2730	0
35	20240719	185300	652044430	2730	2730	2730	2730	0
36	20240719	185200	652044430	2730	2730	2730	2730	0
37	20240719	185100	652044430	2730	2730	2730	2730	0
38	20240719	185000	652044430	2730	2730	2730	2730	0
39	20240719	184900	652044430	2730	2730	2730	2730	0
40	20240719	184800	652044430	2730	2730	2730	2730	0
41	20240719	184700	652044430	2730	2730	2730	2730	0
42	20240719	184600	652044430	2730	2730	2730	2730	0
43	20240719	184500	652044430	2730	2730	2730	2730	0
44	20240719	184400	652044430	2730	2730	2730	2730	0
45	20240719	184300	652044430	2730	2730	2730	2730	0
46	20240719	184200	652044430	2730	2730	2730	2730	0
47	20240719	184100	652044430	2730	2730	2730	2730	0
48	20240719	184000	652044430	2730	2730	2730	2730	0
49	20240719	183900	652044430	2730	2730	2730	2730	0
50	20240719	183800	652044430	2730	2730	2730	2730	0
51	20240719	183700	652044430	2730	2730	2730	2730	0
52	20240719	183600	652044430	2730	2730	2730	2730	0
53	20240719	183500	652044430	2730	2730	2730	2730	0
54	20240719	183400	652044430	2730	2730	2730	2730	0
55	20240719	183300	652044430	2730	2730	2730	2730	0
56	20240719	183200	652044430	2730	2730	2730	2730	0
57	20240719	183100	652044430	2730	2730	2730	2730	0
58	20240719	183000	652044430	2730	2730	2730	2730	0
59	20240719	182900	652044430	2730	2730	2730	2730	0
60	20240719	182800	652044430	2730	2730	2730	2730	0
61	20240719	182700	652044430	2730	2730	2730	2730	0
62	20240719	182600	652044430	2730	2730	2730	2730	5879
63	20240719	182500	652044430	2730	2730	2730	2730	0
64	20240719	182400	652044430	2730	2730	2730	2730	0
65	20240719	182300	652044430	2730	2730	2730	2730	0
66	20240719	182200	652044430	2730	2730	2730	2730	0
67	20240719	182100	652044430	2730	2730	2730	2730	0
68	20240719	182000	652044430	2730	2730	2730	2730	0
69	20240719	181900	652044430	2730	2730	2730	2730	0
70	20240719	181800	652044430	2730	2730	2730	2730	0
71	20240719	181700	652044430	2730	2730	2730	2730	0
72	20240719	181600	652044430	2730	2730	2730	2730	0
73	20240719	181500	652044430	2730	2730	2730	2730	0
74	20240719	181400	652044430	2730	2730	2730	2730	0
75	20240719	181300	652044430	2730	2730	2730	2730	0
76	20240719	181200	652044430	2730	2730	2730	2730	0
77	20240719	181100	652044430	2730	2730	2730	2730	0
78	20240719	181000	652044430	2730	2730	2730	2730	0
79	20240719	180900	652044430	2730	2730	2730	2730	0
80	20240719	180800	652044430	2730	2730	2730	2730	0
81	20240719	180700	652044430	2730	2730	2730	2730	0
82	20240719	180600	652044430	2730	2730	2730	2730	0
83	20240719	180500	652044430	2730	2730	2730	2730	0
84	20240719	180400	652044430	2730	2730	2730	2730	0
85	20240719	180300	652044430	2730	2730	2730	2730	0
86	20240719	180200	652044430	2730	2730	2730	2730	0
87	20240719	180100	652044430	2730	2730	2730	2730	0
88	20240719	180000	652044430	2730	2730	2730	2730	0
89	20240719	175900	652044430	2730	2730	2730	2730	0
90	20240719	175800	652044430	2730	2730	2730	2730	0
91	20240719	175700	652044430	2730	2730	2730	2730	0
92	20240719	175600	652044430	2730	2730	2730	2730	5879
93	20240719	175500	652044430	2730	2730	2730	2730	0
94	20240719	175400	652044430	2730	2730	2730	2730	0
95	20240719	175300	652044430	2730	2730	2730	2730	0
96	20240719	175200	652044430	2730	2730	2730	2730	0
97	20240719	175100	652044430	2730	2730	2730	2730	0
98	20240719	175000	652044430	2730	2730	2730	2730	0
99	20240719	174900	652044430	2730	2730	2730	2730	0
100	20240719	174800	652044430	2730	2730	2730	2730	0
101	20240719	174700	652044430	2730	2730	2730	2730	0
102	20240719	174600	652044430	2730	2730	2730	2730	0
103	20240719	174500	652044430	2730	2730	2730	2730	0
104	20240719	174400	652044430	2730	2730	2730	2730	0
105	20240719	174300	652044430	2730	2730	2730	2730	0
106	20240719	174200	652044430	2730	2730	2730	2730	0
107	20240719	174100	652044430	2730	2730	2730	2730	0
108	20240719	174000	652044430	2730	2730	2730	2730	0
109	20240719	173900	652044430	2730	2730	2730	2730	0
110	20240719	173800	652044430	2730	2730	2730	2730	0
111	20240719	173700	652044430	2730	2730	2730	2730	0
112	20240719	173600	652044430	2730	2730	2730	2730	0
113	20240719	173500	652044430	2730	2730	2730	2730	0
114	20240719	173400	652044430	2730	2730	2730	2730	0
115	20240719	173300	652044430	2730	2730	2730	2730	0
116	20240719	173200	652044430	2730	2730	2730	2730	0
117	20240719	173100	652044430	2730	2730	2730	2730	0
118	20240719	173000	652044430	2730	2730	2730	2730	0
119	20240719	172900	652044430	2730	2730	2730	2730	0
120	20240719	172800	652044430	2730	2730	2730	2730	0
121	20240719	172700	652044430	2730	2730	2730	2730	0
122	20240719	172600	652044430	2730	2730	2730	2730	5879
123	20240719	172500	652044430	2730	2730	2730	2730	0
124	20240719	172400	652044430	2730	2730	2730	2730	0
125	20240719	172300	652044430	2730	2730	2730	2730	0
126	20240719	172200	652044430	2730	2730	2730	2730	0
127	20240719	172100	652044430	2730	2730	2730	2730	0
128	20240719	172000	652044430	2730	2730	2730	2730	0
129	20240719	171900	652044430	2730	2730	2730	2730	0
130	20240719	171800	652044430	2730	2730	2730	2730	0
131	20240719	171700	652044430	2730	2730	2730	2730	0
132	20240719	171600	652044430	2730	2730	2730	2730	0
133	20240719	171500	652044430	2730	2730	2730	2730	0
134	20240719	171400	652044430	2730	2730	2730	2730	0
135	20240719	171300	652044430	2730	2730	2730	2730	0
136	20240719	171200	652044430	2730	2730	2730	2730	0
137	20240719	171100	652044430	2730	2730	2730	2730	0
138	20240719	171000	652044430	2730	2730	2730	2730	0
139	20240719	170900	652044430	2730	2730	2730	2730	0
140	20240719	170800	652044430	2730	2730	2730	2730	0
141	20240719	170700	652044430	2730	2730	2730	2730	0
142	20240719	170600	652044430	2730	2730	2730	2730	0
143	20240719	170500	652044430	2730	2730	2730	2730	0
144	20240719	170400	652044430	2730	2730	2730	2730	0
145	20240719	170300	652044430	2730	2730	2730	2730	0
146	20240719	170200	652044430	2730	2730	2730	2730	0
147	20240719	170100	652044430	2730	2730	2730	2730	0
148	20240719	170000	652044430	2730	2730	2730	2730	0
149	20240719	165900	652044430	2730	2730	2730	2730	0
150	20240719	165800	652044430	2730	2730	2730	2730	0
151	20240719	165700	652044430	2730	2730	2730	2730	0
152	20240719	165600	652044430	2730	2730	2730	2730	5879
153	20240719	165500	652044430	2730	2730	2730	2730	0
154	20240719	165400	652044430	2730	2730	2730	2730	0
155	20240719	165300	652044430	2730	2730	2730	2730	0
156	20240719	165200	652044430	2730	2730	2730	2730	0
157	20240719	165100	652044430	2730	2730	2730	2730	0
158	20240719	165000	652044430	2730	2730	2730	2730	0
159	20240719	164900	652044430	2730	2730	2730	2730	0
160	20240719	164800	652044430	2730	2730	2730	2730	0
161	20240719	164700	652044430	2730	2730	2730	2730	0
162	20240719	164600	652044430	2730	2730	2730	2730	0
163	20240719	164500	652044430	2730	2730	2730	2730	0
164	20240719	164400	652044430	2730	2730	2730	2730	0
165	20240719	164300	652044430	2730	2730	2730	2730	0
166	20240719	164200	652044430	2730	2730	2730	2730	0
167	20240719	164100	652044430	2730	2730	2730	2730	0
168	20240719	164000	652044430	2730	2730	2730	2730	0
169	20240719	163900	652044430	2730	2730	2730	2730	0
170	20240719	163800	652044430	2730	2730	2730	2730	0
171	20240719	163700	652044430	2730	2730	2730	2730	0
172	20240719	163600	652044430	2730	2730	2730	2730	0
173	20240719	163500	652044430	2730	2730	2730	2730	0
174	20240719	163400	652044430	2730	2730	2730	2730	0
175	20240719	163300	652044430	2730	2730	2730	2730	0
176	20240719	163200	652044430	2730	2730	2730	2730	0
177	20240719	163100	652044430	2730	2730	2730	2730	0
178	20240719	163000	652044430	2730	2730	2730	2730	0
179	20240719	162900	652044430	2730	2730	2730	2730	0
180	20240719	162800	652044430	2730	2730	2730	2730	0
181	20240719	162700	652044430	2730	2730	2730	2730	0
182	20240719	162600	652044430	2730	2730	2730	2730	5879
183	20240719	162500	652044430	2730	2730	2730	2730	0
184	20240719	162400	652044430	2730	2730	2730	2730	0
185	20240719	162300	652044430	2730	2730	2730	2730	0
186	20240719	162200	652044430	2730	2730	2730	2730	0
187	20240719	162100	652044430	2730	2730	2730	2730	0
188	20240719	162000	652044430	2730	2730	2730	2730	0
189	20240719	161900	652044430	2730	2730	2730	2730	0
190	20240719	161800	652044430	2730	2730	2730	2730	0
191	20240719	161700	652044430	2730	2730	2730	2730	0
192	20240719	161600	652044430	2730	2730	2730	2730	0
193	20240719	161500	652044430	2730	2730	2730	2730	0
194	20240719	161400	652044430	2730	2730	2730	2730	0
195	20240719	161300	652044430	2730	2730	2730	2730	0
196	20240719	161200	652044430	2730	2730	2730	2730	0
197	20240719	161100	652044430	2730	2730	2730	2730	0
198	20240719	161000	652044430	2730	2730	2730	2730	0
199	20240719	160900	652044430	2730	2730	2730	2730	0
200	20240719	160800	652044430	2730	2730	2730	2730	0
201	20240719	160700	652044430	2730	2730	2730	2730	0
202	20240719	160600	652044430	2730	2730	2730	2730	0
203	20240719	160500	652044430	2730	2730	2730	2730	0
204	20240719	160400	652044430	2730	2730	2730	2730	0
205	20240719	160300	652044430	2730	2730	2730	2730	0
206	20240719	160200	652044430	2730	2730	2730	2730	0
207	20240719	160100	652044430	2730	2730	2730	2730	0
208	20240719	160000	652044430	2730	2730	2730	2730	0
209	20240719	155900	652044430	2730	2730	2730	2730	0
210	20240719	155800	652044430	2730	2730	2730	2730	0
211	20240719	155700	652044430	2730	2730	2730	2730	0
212	20240719	155600	652044430	2730	2730	2730	2730	5879
213	20240719	155500	652044430	2730	2730	2730	2730	0
214	20240719	155400	652044430	2730	2730	2730	2730	0
215	20240719	155300	652044430	2730	2730	2730	2730	0
216	20240719	155200	652044430	2730	2730	2730	2730	0
217	20240719	155100	652044430	2730	2730	2730	2730	0
218	20240719	155000	652044430	2730	2730	2730	2730	0
219	20240719	154900	652044430	2730	2730	2730	2730	0
220	20240719	154800	652044430	2730	2730	2730	2730	0
221	20240719	154700	652044430	2730	2730	2730	2730	0
222	20240719	154600	652044430	2730	2730	2730	2730	0
223	20240719	154500	652044430	2730	2730	2730	2730	0
224	20240719	154400	652044430	2730	2730	2730	2730	0
225	20240719	154300	652044430	2730	2730	2730	2730	0
226	20240719	154200	652044430	2730	2730	2730	2730	0
227	20240719	154100	652044430	2730	2730	2730	2730	0
228	20240719	154000	652044430	2730	2730	2730	2730	0
229	20240719	153900	652044430	2730	2730	2730	2730	0
230	20240719	153800	652044430	2730	2730	2730	2730	0
231	20240719	153700	652044430	2730	2730	2730	2730	0
232	20240719	153600	652044430	2730	2730	2730	2730	0
233	20240719	153500	652044430	2730	2730	2730	2730	0
234	20240719	153400	652044430	2730	2730	2730	2730	0
235	20240719	153300	652044430	2730	2730	2730	2730	0
236	20240719	153200	652044430	2730	2730	2730	2730	0
237	20240719	153100	652044430	2730	2730	2730	2730	0
238	20240719	153000	652044430	2730	2730	2730	2730	5879
239	20240719	152900	635994760	2730	2730	2730	2730	0
240	20240719	152800	635994760	2730	2730	2730	2730	0
241	20240719	152700	635994760	2730	2730	2730	2730	0
242	20240719	152600	635994760	2730	2730	2730	2730	0
243	20240719	152500	635994760	2730	2730	2730	2730	0
244	20240719	152400	635994760	2730	2730	2730	2730	0
245	20240719	152300	635994760	2730	2730	2730	2730	0
246	20240719	152200	635994760	2730	2730	2730	2730	0
247	20240719	152100	635994760	2730	2730	2730	2730	0
248	20240719	152000	635994760	2730	2730	2730	2730	0
249	20240719	151900	635994760	2730	2730	2730	2730	74
250	20240719	151800	635792740	2725	2725	2725	2725	59
251	20240719	151700	635631965	2725	2725	2725	2725	1
252	20240719	151600	635629240	2725	2725	2725	2725	110
253	20240719	151500	635329490	2720	2720	2720	2720	1
254	20240719	151400	635326770	2715	2715	2715	2715	20
255	20240719	151300	635272470	2720	2720	2720	2720	236
256	20240719	151200	634630550	2720	2725	2725	2720	43
257	20240719	151100	634513480	2725	2730	2730	2725	129
258	20240719	151000	634161450	2725	2725	2725	2725	120
259	20240719	150900	633834450	2725	2725	2725	2725	0
260	20240719	150800	633834450	2725	2725	2725	2725	0
261	20240719	150700	633834450	2725	2725	2725	2725	0
262	20240719	150600	633834450	2725	2725	2725	2725	10
263	20240719	150500	633807200	2725	2715	2725	2715	2232
264	20240719	150400	627735935	2715	2715	2715	2715	10
265	20240719	150300	627708785	2715	2710	2715	2710	4548
266	20240719	150200	615374140	2710	2705	2710	2705	532
267	20240719	150100	613935070	2710	2710	2710	2710	20
268	20240719	150000	613880870	2710	2705	2710	2705	673
269	20240719	145900	612060400	2705	2705	2705	2705	0
270	20240719	145800	612060400	2705	2710	2710	2705	53
271	20240719	145700	611917025	2710	2710	2710	2710	1
272	20240719	145600	611914315	2705	2705	2705	2705	5
273	20240719	145500	611900790	2710	2710	2710	2710	0
274	20240719	145400	611900790	2710	2710	2710	2710	1
275	20240719	145300	611898080	2710	2710	2710	2710	1
276	20240719	145200	611895370	2710	2710	2710	2710	146
277	20240719	145100	611499710	2710	2710	2710	2710	132
278	20240719	145000	611141990	2710	2710	2710	2710	0
279	20240719	144900	611141990	2710	2710	2710	2710	20
280	20240719	144800	611087790	2710	2710	2710	2710	37
281	20240719	144700	610987520	2715	2715	2715	2715	0
282	20240719	144600	610987520	2715	2715	2715	2715	10
283	20240719	144500	610960370	2715	2715	2715	2715	0
284	20240719	144400	610960370	2715	2715	2715	2715	0
285	20240719	144300	610960370	2715	2715	2715	2715	0
286	20240719	144200	610960370	2715	2710	2715	2710	505
287	20240719	144100	609591795	2705	2705	2705	2705	1500
288	20240719	144000	605534295	2705	2710	2710	2705	300
289	20240719	143900	604722765	2715	2715	2715	2715	1
290	20240719	143800	604720050	2715	2710	2715	2710	200
291	20240719	143700	604177305	2710	2710	2710	2710	1
292	20240719	143600	604174595	2710	2710	2710	2710	21
293	20240719	143500	604117685	2710	2710	2710	2710	100
294	20240719	143400	603846685	2710	2710	2710	2710	1058
295	20240719	143300	600979505	2710	2710	2710	2710	17
296	20240719	143200	600933435	2710	2710	2710	2710	0
297	20240719	143100	600933435	2710	2705	2710	2705	20
298	20240719	143000	600879285	2710	2710	2710	2710	0
299	20240719	142900	600879285	2710	2710	2710	2710	562
300	20240719	142800	599356265	2710	2705	2710	2705	516
301	20240719	142700	597957910	2705	2705	2705	2705	0
302	20240719	142600	597957910	2705	2705	2705	2705	0
303	20240719	142500	597957910	2705	2705	2705	2705	0
304	20240719	142400	597957910	2705	2705	2705	2705	0
305	20240719	142300	597957910	2705	2705	2705	2705	3904
306	20240719	142200	587397590	2705	2705	2705	2705	300
307	20240719	142100	586586090	2700	2700	2700	2700	0
308	20240719	142000	586586090	2700	2700	2700	2700	1455
309	20240719	141900	582657590	2700	2700	2700	2700	0
310	20240719	141800	582657590	2700	2705	2705	2700	660
311	20240719	141700	580875175	2700	2700	2700	2700	0
312	20240719	141600	580875175	2700	2700	2700	2700	0
313	20240719	141500	580875175	2700	2700	2700	2700	163
314	20240719	141400	580435075	2700	2700	2700	2700	0
315	20240719	141300	580435075	2700	2700	2700	2700	1011
316	20240719	141200	577705375	2700	2700	2700	2700	0
317	20240719	141100	577705375	2700	2700	2700	2700	522
318	20240719	141000	576295975	2700	2700	2700	2700	400
319	20240719	140900	575215975	2710	2710	2710	2710	0
320	20240719	140800	575215975	2710	2710	2710	2710	2
321	20240719	140700	575210555	2700	2700	2700	2700	0
322	20240719	140600	575210555	2700	2705	2705	2700	7583
323	20240719	140500	554708550	2705	2705	2705	2705	6
324	20240719	140400	554692320	2705	2705	2705	2705	10
325	20240719	140300	554665270	2710	2710	2710	2710	79
326	20240719	140200	554451180	2710	2710	2710	2710	369
327	20240719	140100	553451190	2710	2710	2710	2710	548
328	20240719	140000	551966110	2705	2705	2705	2705	489
329	20240719	135900	550643365	2710	2710	2710	2710	1
330	20240719	135800	550640655	2710	2710	2710	2710	0
331	20240719	135700	550640655	2710	2705	2710	2705	112
332	20240719	135600	550337385	2710	2710	2710	2710	0
333	20240719	135500	550337385	2710	2710	2710	2710	0
334	20240719	135400	550337385	2710	2710	2710	2710	1
335	20240719	135300	550334675	2705	2705	2705	2705	109
336	20240719	135200	550039830	2710	2710	2710	2710	19
337	20240719	135100	549988340	2705	2705	2705	2705	100
338	20240719	135000	549717840	2705	2715	2715	2705	1087
339	20240719	134900	546777285	2705	2705	2705	2705	297
340	20240719	134800	545973900	2710	2710	2710	2710	88
341	20240719	134700	545735420	2715	2715	2715	2715	0
342	20240719	134600	545735420	2715	2715	2715	2715	0
343	20240719	134500	545735420	2715	2715	2715	2715	0
344	20240719	134400	545735420	2715	2715	2715	2715	0
345	20240719	134300	545735420	2715	2715	2715	2715	6
346	20240719	134200	545719130	2715	2715	2715	2715	0
347	20240719	134100	545719130	2715	2715	2715	2715	441
348	20240719	134000	544521815	2715	2715	2715	2715	5
349	20240719	133900	544508240	2715	2705	2715	2705	866
350	20240719	133800	542165700	2705	2705	2705	2705	0
351	20240719	133700	542165700	2705	2705	2705	2705	424
352	20240719	133600	541018780	2705	2705	2705	2705	0
353	20240719	133500	541018780	2705	2705	2705	2705	1130
354	20240719	133400	537962130	2715	2715	2715	2715	0
355	20240719	133300	537962130	2715	2715	2715	2715	0
356	20240719	133200	537962130	2715	2715	2715	2715	11
357	20240719	133100	537932265	2715	2715	2715	2715	0
358	20240719	133000	537932265	2715	2715	2715	2715	417
359	20240719	132900	536800110	2715	2715	2715	2715	0
360	20240719	132800	536800110	2715	2705	2715	2705	12
361	20240719	132700	536767540	2710	2710	2710	2710	10
362	20240719	132600	536740440	2710	2710	2710	2710	344
363	20240719	132500	535808200	2715	2715	2715	2715	1
364	20240719	132400	535805485	2710	2710	2710	2710	0
365	20240719	132300	535805485	2710	2710	2710	2710	119
366	20240719	132200	535482995	2710	2710	2710	2710	37
367	20240719	132100	535382725	2710	2710	2710	2710	460
368	20240719	132000	534136125	2710	2710	2710	2710	350
369	20240719	131900	533187625	2715	2715	2715	2715	0
370	20240719	131800	533187625	2715	2715	2715	2715	0
371	20240719	131700	533187625	2715	2715	2715	2715	0
372	20240719	131600	533187625	2715	2715	2715	2715	1
373	20240719	131500	533184910	2710	2710	2710	2710	0
374	20240719	131400	533184910	2710	2710	2710	2710	0
375	20240719	131300	533184910	2710	2710	2710	2710	1106
376	20240719	131200	530187650	2705	2705	2705	2705	0
377	20240719	131100	530187650	2705	2705	2705	2705	0
378	20240719	131000	530187650	2705	2705	2705	2705	0
379	20240719	130900	530187650	2705	2705	2705	2705	15
380	20240719	130800	530147075	2705	2705	2705	2705	0
381	20240719	130700	530147075	2705	2705	2705	2705	0
382	20240719	130600	530147075	2705	2705	2705	2705	190
383	20240719	130500	529633125	2700	2700	2700	2700	0
384	20240719	130400	529633125	2700	2715	2715	2700	308
385	20240719	130300	528800925	2715	2710	2715	2710	684
386	20240719	130200	526947245	2710	2710	2710	2710	0
387	20240719	130100	526947245	2710	2710	2710	2710	804
388	20240719	130000	524768405	2700	2700	2700	2700	145
389	20240719	125900	524376905	2700	2700	2700	2700	21
390	20240719	125800	524320205	2700	2700	2700	2700	0
391	20240719	125700	524320205	2700	2700	2700	2700	0
392	20240719	125600	524320205	2700	2700	2700	2700	0
393	20240719	125500	524320205	2700	2700	2700	2700	0
394	20240719	125400	524320205	2700	2700	2700	2700	0
395	20240719	125300	524320205	2700	2700	2700	2700	0
396	20240719	125200	524320205	2700	2710	2710	2700	1110
397	20240719	125100	521322365	2705	2705	2705	2705	0
398	20240719	125000	521322365	2705	2705	2705	2705	0
399	20240719	124900	521322365	2705	2705	2705	2705	500
400	20240719	124800	519969865	2705	2710	2710	2705	1000
401	20240719	124700	517263415	2710	2710	2710	2710	177
402	20240719	124600	516783745	2710	2710	2710	2710	300
403	20240719	124500	515970745	2705	2705	2705	2705	0
404	20240719	124400	515970745	2705	2705	2705	2705	0
405	20240719	124300	515970745	2705	2705	2705	2705	0
406	20240719	124200	515970745	2705	2705	2705	2705	0
407	20240719	124100	515970745	2705	2715	2715	2705	1889
408	20240719	124000	510856260	2705	2725	2725	2705	1900
409	20240719	123900	505701520	2725	2730	2730	2725	312
410	20240719	123800	504851310	2730	2720	2730	2720	150
411	20240719	123700	504443290	2720	2720	2720	2720	182
412	20240719	123600	503948250	2720	2720	2720	2720	1003
413	20240719	123500	501220090	2730	2730	2730	2730	100
414	20240719	123400	500947090	2720	2720	2720	2720	1811
415	20240719	123300	496021170	2730	2730	2730	2730	0
416	20240719	123200	496021170	2730	2730	2730	2730	0
417	20240719	123100	496021170	2730	2730	2730	2730	36
418	20240719	123000	495922890	2720	2720	2720	2720	189
419	20240719	122900	495408810	2720	2720	2720	2720	0
420	20240719	122800	495408810	2720	2720	2720	2720	0
421	20240719	122700	495408810	2720	2720	2720	2720	13
422	20240719	122600	495373450	2710	2710	2710	2710	415
423	20240719	122500	494248800	2710	2710	2710	2710	0
424	20240719	122400	494248800	2710	2710	2710	2710	0
425	20240719	122300	494248800	2710	2710	2710	2710	1788
426	20240719	122200	489403320	2710	2710	2710	2710	403
427	20240719	122100	488311190	2710	2705	2710	2705	40
428	20240719	122000	488202890	2710	2705	2710	2705	157
429	20240719	121900	487777655	2705	2705	2705	2705	2000
430	20240719	121800	482367655	2705	2705	2705	2705	1000
431	20240719	121700	479662655	2705	2700	2710	2700	2144
432	20240719	121600	473863845	2695	2695	2695	2695	283
433	20240719	121500	473101160	2695	2695	2695	2695	113
434	20240719	121400	472796625	2695	2695	2695	2695	0
435	20240719	121300	472796625	2695	2695	2695	2695	0
436	20240719	121200	472796625	2695	2695	2695	2695	0
437	20240719	121100	472796625	2695	2695	2695	2695	0
438	20240719	121000	472796625	2695	2700	2700	2695	16
439	20240719	120900	472753485	2705	2705	2705	2705	0
440	20240719	120800	472753485	2705	2705	2705	2705	0
441	20240719	120700	472753485	2705	2705	2705	2705	0
442	20240719	120600	472753485	2705	2705	2705	2705	0
443	20240719	120500	472753485	2705	2705	2705	2705	4
444	20240719	120400	472742665	2705	2705	2705	2705	520
445	20240719	120300	471336065	2705	2705	2705	2705	0
446	20240719	120200	471336065	2705	2705	2705	2705	10
447	20240719	120100	471309015	2705	2705	2705	2705	0
448	20240719	120000	471309015	2705	2705	2705	2705	0
449	20240719	115900	471309015	2705	2705	2705	2705	0
450	20240719	115800	471309015	2705	2705	2705	2705	30
451	20240719	115700	471227865	2685	2690	2690	2685	2209
452	20240719	115600	465296365	2690	2695	2695	2690	5475
453	20240719	115500	450568140	2690	2700	2700	2690	2000
454	20240719	115400	445185420	2700	2700	2700	2700	50
455	20240719	115300	445050420	2700	2700	2700	2700	100
456	20240719	115200	444780420	2700	2700	2700	2700	28
457	20240719	115100	444704820	2700	2695	2700	2690	252
458	20240719	115000	444026245	2690	2690	2690	2690	0
459	20240719	114900	444026245	2690	2700	2700	2690	3315
460	20240719	114800	435097075	2700	2700	2700	2700	913
461	20240719	114700	432631975	2695	2695	2695	2695	0
462	20240719	114600	432631975	2695	2695	2695	2695	0
463	20240719	114500	432631975	2695	2695	2695	2695	1
464	20240719	114400	432629280	2700	2700	2700	2700	0
465	20240719	114300	432629280	2700	2700	2700	2700	0
466	20240719	114200	432629280	2700	2700	2700	2700	100
467	20240719	114100	432359280	2700	2700	2700	2700	200
468	20240719	114000	431819280	2700	2700	2700	2700	150
469	20240719	113900	431414280	2700	2700	2700	2700	600
470	20240719	113800	429794280	2700	2700	2700	2700	0
471	20240719	113700	429794280	2700	2695	2700	2695	519
472	20240719	113600	428395345	2695	2695	2695	2695	0
473	20240719	113500	428395345	2695	2700	2700	2695	332
474	20240719	113400	427500445	2700	2700	2700	2700	10
475	20240719	113300	427473445	2700	2700	2700	2700	0
476	20240719	113200	427473445	2700	2700	2700	2700	0
477	20240719	113100	427473445	2700	2700	2700	2700	667
478	20240719	113000	425672545	2700	2700	2700	2700	1008
479	20240719	112900	422950945	2700	2700	2700	2700	0
480	20240719	112800	422950945	2700	2700	2700	2700	0
481	20240719	112700	422950945	2700	2700	2700	2700	857
482	20240719	112600	420637045	2700	2700	2700	2700	0
483	20240719	112500	420637045	2700	2700	2700	2700	0
484	20240719	112400	420637045	2700	2700	2700	2700	300
485	20240719	112300	419827045	2705	2705	2705	2705	0
486	20240719	112200	419827045	2705	2700	2705	2700	332
487	20240719	112100	418930440	2700	2700	2700	2700	1539
488	20240719	112000	414775140	2705	2705	2705	2705	77
489	20240719	111900	414566855	2705	2705	2705	2705	100
490	20240719	111800	414296355	2705	2705	2705	2705	4
491	20240719	111700	414285535	2705	2705	2705	2705	183
492	20240719	111600	413790520	2705	2705	2705	2705	0
493	20240719	111500	413790520	2705	2705	2705	2705	0
494	20240719	111400	413790520	2705	2705	2705	2705	0
495	20240719	111300	413790520	2705	2705	2705	2705	0
496	20240719	111200	413790520	2705	2705	2705	2705	117
497	20240719	111100	413474035	2705	2710	2710	2705	50
498	20240719	111000	413338585	2710	2710	2710	2710	0
499	20240719	110900	413338585	2710	2710	2710	2710	40
500	20240719	110800	413230185	2710	2710	2710	2710	9
501	20240719	110700	413205795	2710	2710	2710	2710	21
502	20240719	110600	413148885	2710	2710	2710	2710	0
503	20240719	110500	413148885	2710	2705	2710	2705	12
504	20240719	110400	413116385	2705	2705	2710	2705	28
505	20240719	110300	413040635	2705	2705	2705	2705	3
506	20240719	110200	413032520	2710	2710	2710	2710	0
507	20240719	110100	413032520	2710	2705	2710	2700	202
508	20240719	110000	412486770	2710	2710	2710	2710	2
509	20240719	105900	412481350	2710	2710	2710	2710	0
510	20240719	105800	412481350	2710	2705	2710	2705	50
511	20240719	105700	412345960	2705	2705	2705	2705	137
512	20240719	105600	411975375	2705	2705	2705	2705	0
513	20240719	105500	411975375	2705	2700	2705	2700	332
514	20240719	105400	411077320	2705	2705	2705	2705	0
515	20240719	105300	411077320	2705	2705	2705	2705	115
516	20240719	105200	410766245	2705	2705	2705	2705	0
517	20240719	105100	410766245	2705	2700	2705	2700	40
518	20240719	105000	410658145	2705	2705	2705	2705	324
519	20240719	104900	409781725	2710	2710	2710	2710	0
520	20240719	104800	409781725	2710	2710	2710	2710	21
521	20240719	104700	409724815	2705	2705	2705	2705	100
522	20240719	104600	409454315	2710	2710	2710	2710	31
523	20240719	104500	409370305	2705	2710	2710	2705	120
524	20240719	104400	409045605	2705	2705	2705	2705	20
525	20240719	104300	408991505	2705	2705	2705	2705	388
526	20240719	104200	407941965	2710	2705	2710	2705	120
527	20240719	104100	407617265	2705	2705	2705	2705	104
528	20240719	104000	407335945	2695	2695	2695	2695	190
529	20240719	103900	406823895	2695	2695	2695	2695	2
530	20240719	103800	406818505	2700	2700	2700	2680	1536
531	20240719	103700	402688100	2715	2715	2715	2715	269
532	20240719	103600	401957765	2715	2715	2715	2715	0
533	20240719	103500	401957765	2715	2725	2730	2715	100
534	20240719	103400	401685565	2700	2730	2730	2700	14
535	20240719	103300	401647645	2730	2690	2730	2685	1479
536	20240719	103200	397620680	2695	2690	2695	2690	550
537	20240719	103100	396138930	2685	2685	2695	2685	374
538	20240719	103000	395131200	2690	2690	2690	2680	7547
539	20240719	102900	374880810	2710	2705	2710	2690	3974
540	20240719	102800	364151225	2720	2720	2720	2720	0
541	20240719	102700	364151225	2720	2720	2720	2720	0
542	20240719	102600	364151225	2720	2720	2720	2720	0
543	20240719	102500	364151225	2720	2720	2720	2720	4
544	20240719	102400	364140345	2720	2720	2720	2720	0
545	20240719	102300	364140345	2720	2720	2720	2720	0
546	20240719	102200	364140345	2720	2700	2720	2700	771
547	20240719	102100	362043290	2700	2700	2705	2690	3994
548	20240719	102000	351277665	2700	2715	2715	2700	5305
549	20240719	101900	336932350	2715	2715	2715	2715	390
550	20240719	101800	335873500	2710	2715	2715	2710	230
551	20240719	101700	335250050	2720	2715	2720	2715	82
552	20240719	101600	335027410	2720	2730	2730	2700	15052
553	20240719	101500	294282655	2725	2725	2725	2725	0
554	20240719	101400	294282655	2725	2725	2725	2725	64
555	20240719	101300	294108255	2725	2730	2735	2725	888
556	20240719	101200	291683150	2730	2730	2730	2730	10
557	20240719	101100	291655850	2735	2735	2735	2735	70
558	20240719	101000	291464400	2730	2735	2735	2730	399
559	20240719	100900	290373610	2725	2725	2725	2725	180
560	20240719	100800	289883110	2725	2725	2725	2725	6457
561	20240719	100700	272287785	2725	2725	2725	2725	0
562	20240719	100600	272287785	2725	2730	2730	2725	5
563	20240719	100500	272274155	2725	2725	2725	2725	0
564	20240719	100400	272274155	2725	2725	2725	2725	55
565	20240719	100300	272124280	2730	2730	2730	2730	5
566	20240719	100200	272110630	2730	2740	2740	2730	33
567	20240719	100100	272020530	2740	2740	2740	2740	4
568	20240719	100000	272009570	2740	2740	2740	2740	0
569	20240719	095900	272009570	2740	2740	2740	2740	1
570	20240719	095800	272006830	2720	2730	2730	2720	5141
571	20240719	095700	258009225	2730	2730	2730	2730	30
572	20240719	095600	257927325	2730	2735	2735	2730	129
573	20240719	095500	257575135	2740	2735	2740	2735	102
574	20240719	095400	257295660	2730	2730	2730	2730	0
575	20240719	095300	257295660	2730	2730	2730	2730	2000
576	20240719	095200	251835660	2740	2740	2740	2740	0
577	20240719	095100	251835660	2740	2730	2740	2725	3350
578	20240719	095000	242703400	2725	2730	2730	2725	969
579	20240719	094900	240058980	2730	2735	2735	2730	2520
580	20240719	094800	233179230	2735	2740	2740	2735	1130
581	20240719	094700	230088675	2740	2740	2740	2740	17
582	20240719	094600	230042095	2740	2740	2740	2740	316
583	20240719	094500	229176255	2740	2740	2740	2740	1
584	20240719	094400	229173515	2745	2745	2745	2745	0
585	20240719	094300	229173515	2745	2745	2745	2745	1264
586	20240719	094200	225703835	2745	2750	2750	2745	996
587	20240719	094100	222966090	2745	2745	2745	2745	0
588	20240719	094000	222966090	2745	2745	2745	2745	31
589	20240719	093900	222880995	2750	2750	2750	2750	1
590	20240719	093800	222878245	2750	2745	2750	2745	726
591	20240719	093700	220884290	2745	2745	2745	2745	855
592	20240719	093600	218537315	2745	2745	2745	2745	70
593	20240719	093500	218345165	2745	2745	2745	2745	10
594	20240719	093400	218317715	2745	2745	2745	2745	10
595	20240719	093300	218290265	2750	2725	2750	2725	4897
596	20240719	093200	204839950	2725	2730	2745	2720	5026
597	20240719	093100	191149785	2730	2735	2735	2730	250
598	20240719	093000	190467280	2730	2730	2730	2730	150
599	20240719	092900	190057780	2730	2725	2730	2725	208
600	20240719	092800	189490945	2725	2730	2730	2725	2
601	20240719	092700	189485490	2745	2730	2745	2725	1362
602	20240719	092600	185766275	2730	2745	2745	2730	503
603	20240719	092500	184393055	2745	2740	2745	2740	3738
604	20240719	092400	174141560	2730	2725	2735	2725	666
605	20240719	092300	172323370	2735	2725	2740	2725	11
606	20240719	092200	172293295	2730	2725	2730	2720	1474
607	20240719	092100	168277000	2725	2725	2740	2725	227
608	20240719	092000	167656940	2740	2725	2740	2720	2085
609	20240719	091900	161975120	2730	2735	2735	2730	4297
610	20240719	091800	150237165	2735	2735	2735	2735	1633
611	20240719	091700	145770910	2740	2745	2745	2735	2513
612	20240719	091600	138885350	2745	2740	2750	2740	526
613	20240719	091500	137443985	2750	2740	2750	2740	1059
614	20240719	091400	134542045	2740	2740	2740	2740	5
615	20240719	091300	134528345	2755	2755	2755	2755	1821
616	20240719	091200	129511490	2755	2735	2755	2735	2718
617	20240719	091100	122065095	2730	2735	2735	2730	260
618	20240719	091000	121355285	2735	2740	2740	2730	9029
619	20240719	090900	96705810	2740	2735	2740	2735	1388
620	20240719	090800	92907690	2740	2730	2740	2730	1584
621	20240719	090700	88574085	2740	2735	2740	2725	6421
622	20240719	090600	71045420	2750	2735	2755	2735	816
623	20240719	090500	68813415	2730	2760	2775	2730	8688
624	20240719	090400	44942255	2755	2775	2775	2755	5344
625	20240719	090300	30164015	2755	2750	2755	2740	1939
626	20240719	090200	24823815	2790	2755	2790	2740	5759
627	20240719	090100	8979920	2755	2795	2795	2755	1395
628	20240719	090000	5113425	2795	2795	2795	2790	1790