KissMeData/027360/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	190900	1347348685	2970	2970	2970	2970	24465
3	20240719	190800	1347348685	2970	2970	2970	2970	0
4	20240719	190700	1347348685	2970	2970	2970	2970	0
5	20240719	190600	1347348685	2970	2970	2970	2970	0
6	20240719	190500	1347348685	2970	2970	2970	2970	0
7	20240719	190400	1347348685	2970	2970	2970	2970	0
8	20240719	190300	1347348685	2970	2970	2970	2970	0
9	20240719	190200	1347348685	2970	2970	2970	2970	0
10	20240719	190100	1347348685	2970	2970	2970	2970	0
11	20240719	190000	1347348685	2970	2970	2970	2970	0
12	20240719	185900	1347348685	2970	2970	2970	2970	0
13	20240719	185800	1347348685	2970	2970	2970	2970	0
14	20240719	185700	1347348685	2970	2970	2970	2970	0
15	20240719	185600	1347348685	2970	2970	2970	2970	0
16	20240719	185500	1347348685	2970	2970	2970	2970	0
17	20240719	185400	1347348685	2970	2970	2970	2970	0
18	20240719	185300	1347348685	2970	2970	2970	2970	0
19	20240719	185200	1347348685	2970	2970	2970	2970	0
20	20240719	185100	1347348685	2970	2970	2970	2970	0
21	20240719	185000	1347348685	2970	2970	2970	2970	0
22	20240719	184900	1347348685	2970	2970	2970	2970	0
23	20240719	184800	1347348685	2970	2970	2970	2970	0
24	20240719	184700	1347348685	2970	2970	2970	2970	0
25	20240719	184600	1347348685	2970	2970	2970	2970	0
26	20240719	184500	1347348685	2970	2970	2970	2970	0
27	20240719	184400	1347348685	2970	2970	2970	2970	0
28	20240719	184300	1347348685	2970	2970	2970	2970	0
29	20240719	184200	1347348685	2970	2970	2970	2970	0
30	20240719	184100	1347348685	2970	2970	2970	2970	0
31	20240719	184000	1347348685	2970	2970	2970	2970	0
32	20240719	183900	1347348685	2970	2970	2970	2970	24465
33	20240719	183800	1347348685	2970	2970	2970	2970	0
34	20240719	183700	1347348685	2970	2970	2970	2970	0
35	20240719	183600	1347348685	2970	2970	2970	2970	0
36	20240719	183500	1347348685	2970	2970	2970	2970	0
37	20240719	183400	1347348685	2970	2970	2970	2970	0
38	20240719	183300	1347348685	2970	2970	2970	2970	0
39	20240719	183200	1347348685	2970	2970	2970	2970	0
40	20240719	183100	1347348685	2970	2970	2970	2970	0
41	20240719	183000	1347348685	2970	2970	2970	2970	0
42	20240719	182900	1347348685	2970	2970	2970	2970	0
43	20240719	182800	1347348685	2970	2970	2970	2970	0
44	20240719	182700	1347348685	2970	2970	2970	2970	0
45	20240719	182600	1347348685	2970	2970	2970	2970	0
46	20240719	182500	1347348685	2970	2970	2970	2970	0
47	20240719	182400	1347348685	2970	2970	2970	2970	0
48	20240719	182300	1347348685	2970	2970	2970	2970	0
49	20240719	182200	1347348685	2970	2970	2970	2970	0
50	20240719	182100	1347348685	2970	2970	2970	2970	0
51	20240719	182000	1347348685	2970	2970	2970	2970	0
52	20240719	181900	1347348685	2970	2970	2970	2970	0
53	20240719	181800	1347348685	2970	2970	2970	2970	0
54	20240719	181700	1347348685	2970	2970	2970	2970	0
55	20240719	181600	1347348685	2970	2970	2970	2970	0
56	20240719	181500	1347348685	2970	2970	2970	2970	0
57	20240719	181400	1347348685	2970	2970	2970	2970	0
58	20240719	181300	1347348685	2970	2970	2970	2970	0
59	20240719	181200	1347348685	2970	2970	2970	2970	0
60	20240719	181100	1347348685	2970	2970	2970	2970	0
61	20240719	181000	1347348685	2970	2970	2970	2970	0
62	20240719	180900	1347348685	2970	2970	2970	2970	24465
63	20240719	180800	1347348685	2970	2970	2970	2970	0
64	20240719	180700	1347348685	2970	2970	2970	2970	0
65	20240719	180600	1347348685	2970	2970	2970	2970	0
66	20240719	180500	1347348685	2970	2970	2970	2970	0
67	20240719	180400	1347348685	2970	2970	2970	2970	0
68	20240719	180300	1347348685	2970	2970	2970	2970	0
69	20240719	180200	1347348685	2970	2970	2970	2970	0
70	20240719	180100	1347348685	2970	2970	2970	2970	0
71	20240719	180000	1347348685	2970	2970	2970	2970	0
72	20240719	175900	1347348685	2970	2970	2970	2970	0
73	20240719	175800	1347348685	2970	2970	2970	2970	0
74	20240719	175700	1347348685	2970	2970	2970	2970	0
75	20240719	175600	1347348685	2970	2970	2970	2970	0
76	20240719	175500	1347348685	2970	2970	2970	2970	0
77	20240719	175400	1347348685	2970	2970	2970	2970	0
78	20240719	175300	1347348685	2970	2970	2970	2970	0
79	20240719	175200	1347348685	2970	2970	2970	2970	0
80	20240719	175100	1347348685	2970	2970	2970	2970	0
81	20240719	175000	1347348685	2970	2970	2970	2970	0
82	20240719	174900	1347348685	2970	2970	2970	2970	0
83	20240719	174800	1347348685	2970	2970	2970	2970	0
84	20240719	174700	1347348685	2970	2970	2970	2970	0
85	20240719	174600	1347348685	2970	2970	2970	2970	0
86	20240719	174500	1347348685	2970	2970	2970	2970	0
87	20240719	174400	1347348685	2970	2970	2970	2970	0
88	20240719	174300	1347348685	2970	2970	2970	2970	0
89	20240719	174200	1347348685	2970	2970	2970	2970	0
90	20240719	174100	1347348685	2970	2970	2970	2970	0
91	20240719	174000	1347348685	2970	2970	2970	2970	0
92	20240719	173900	1347348685	2970	2970	2970	2970	24465
93	20240719	173800	1347348685	2970	2970	2970	2970	0
94	20240719	173700	1347348685	2970	2970	2970	2970	0
95	20240719	173600	1347348685	2970	2970	2970	2970	0
96	20240719	173500	1347348685	2970	2970	2970	2970	0
97	20240719	173400	1347348685	2970	2970	2970	2970	0
98	20240719	173300	1347348685	2970	2970	2970	2970	0
99	20240719	173200	1347348685	2970	2970	2970	2970	0
100	20240719	173100	1347348685	2970	2970	2970	2970	0
101	20240719	173000	1347348685	2970	2970	2970	2970	0
102	20240719	172900	1347348685	2970	2970	2970	2970	0
103	20240719	172800	1347348685	2970	2970	2970	2970	0
104	20240719	172700	1347348685	2970	2970	2970	2970	0
105	20240719	172600	1347348685	2970	2970	2970	2970	0
106	20240719	172500	1347348685	2970	2970	2970	2970	0
107	20240719	172400	1347348685	2970	2970	2970	2970	0
108	20240719	172300	1347348685	2970	2970	2970	2970	0
109	20240719	172200	1347348685	2970	2970	2970	2970	0
110	20240719	172100	1347348685	2970	2970	2970	2970	0
111	20240719	172000	1347348685	2970	2970	2970	2970	0
112	20240719	171900	1347348685	2970	2970	2970	2970	0
113	20240719	171800	1347348685	2970	2970	2970	2970	0
114	20240719	171700	1347348685	2970	2970	2970	2970	0
115	20240719	171600	1347348685	2970	2970	2970	2970	0
116	20240719	171500	1347348685	2970	2970	2970	2970	0
117	20240719	171400	1347348685	2970	2970	2970	2970	0
118	20240719	171300	1347348685	2970	2970	2970	2970	0
119	20240719	171200	1347348685	2970	2970	2970	2970	0
120	20240719	171100	1347348685	2970	2970	2970	2970	0
121	20240719	171000	1347348685	2970	2970	2970	2970	0
122	20240719	170900	1347348685	2970	2970	2970	2970	24465
123	20240719	170800	1347348685	2970	2970	2970	2970	0
124	20240719	170700	1347348685	2970	2970	2970	2970	0
125	20240719	170600	1347348685	2970	2970	2970	2970	0
126	20240719	170500	1347348685	2970	2970	2970	2970	0
127	20240719	170400	1347348685	2970	2970	2970	2970	0
128	20240719	170300	1347348685	2970	2970	2970	2970	0
129	20240719	170200	1347348685	2970	2970	2970	2970	0
130	20240719	170100	1347348685	2970	2970	2970	2970	0
131	20240719	170000	1347348685	2970	2970	2970	2970	0
132	20240719	165900	1347348685	2970	2970	2970	2970	0
133	20240719	165800	1347348685	2970	2970	2970	2970	0
134	20240719	165700	1347348685	2970	2970	2970	2970	0
135	20240719	165600	1347348685	2970	2970	2970	2970	0
136	20240719	165500	1347348685	2970	2970	2970	2970	0
137	20240719	165400	1347348685	2970	2970	2970	2970	0
138	20240719	165300	1347348685	2970	2970	2970	2970	0
139	20240719	165200	1347348685	2970	2970	2970	2970	0
140	20240719	165100	1347348685	2970	2970	2970	2970	0
141	20240719	165000	1347348685	2970	2970	2970	2970	0
142	20240719	164900	1347348685	2970	2970	2970	2970	0
143	20240719	164800	1347348685	2970	2970	2970	2970	0
144	20240719	164700	1347348685	2970	2970	2970	2970	0
145	20240719	164600	1347348685	2970	2970	2970	2970	0
146	20240719	164500	1347348685	2970	2970	2970	2970	0
147	20240719	164400	1347348685	2970	2970	2970	2970	0
148	20240719	164300	1347348685	2970	2970	2970	2970	0
149	20240719	164200	1347348685	2970	2970	2970	2970	0
150	20240719	164100	1347348685	2970	2970	2970	2970	0
151	20240719	164000	1347348685	2970	2970	2970	2970	0
152	20240719	163900	1347348685	2970	2970	2970	2970	24465
153	20240719	163800	1347348685	2970	2970	2970	2970	0
154	20240719	163700	1347348685	2970	2970	2970	2970	0
155	20240719	163600	1347348685	2970	2970	2970	2970	0
156	20240719	163500	1347348685	2970	2970	2970	2970	0
157	20240719	163400	1347348685	2970	2970	2970	2970	0
158	20240719	163300	1347348685	2970	2970	2970	2970	0
159	20240719	163200	1347348685	2970	2970	2970	2970	0
160	20240719	163100	1347348685	2970	2970	2970	2970	0
161	20240719	163000	1347348685	2970	2970	2970	2970	0
162	20240719	162900	1347348685	2970	2970	2970	2970	0
163	20240719	162800	1347348685	2970	2970	2970	2970	0
164	20240719	162700	1347348685	2970	2970	2970	2970	0
165	20240719	162600	1347348685	2970	2970	2970	2970	0
166	20240719	162500	1347348685	2970	2970	2970	2970	0
167	20240719	162400	1347348685	2970	2970	2970	2970	0
168	20240719	162300	1347348685	2970	2970	2970	2970	0
169	20240719	162200	1347348685	2970	2970	2970	2970	0
170	20240719	162100	1347348685	2970	2970	2970	2970	0
171	20240719	162000	1347348685	2970	2970	2970	2970	0
172	20240719	161900	1347348685	2970	2970	2970	2970	0
173	20240719	161800	1347348685	2970	2970	2970	2970	0
174	20240719	161700	1347348685	2970	2970	2970	2970	0
175	20240719	161600	1347348685	2970	2970	2970	2970	0
176	20240719	161500	1347348685	2970	2970	2970	2970	0
177	20240719	161400	1347348685	2970	2970	2970	2970	0
178	20240719	161300	1347348685	2970	2970	2970	2970	0
179	20240719	161200	1347348685	2970	2970	2970	2970	0
180	20240719	161100	1347348685	2970	2970	2970	2970	0
181	20240719	161000	1347348685	2970	2970	2970	2970	0
182	20240719	160900	1347348685	2970	2970	2970	2970	24465
183	20240719	160800	1347348685	2970	2970	2970	2970	0
184	20240719	160700	1347348685	2970	2970	2970	2970	0
185	20240719	160600	1347348685	2970	2970	2970	2970	0
186	20240719	160500	1347348685	2970	2970	2970	2970	0
187	20240719	160400	1347348685	2970	2970	2970	2970	0
188	20240719	160300	1347348685	2970	2970	2970	2970	0
189	20240719	160200	1347348685	2970	2970	2970	2970	0
190	20240719	160100	1347348685	2970	2970	2970	2970	0
191	20240719	160000	1347348685	2970	2970	2970	2970	0
192	20240719	155900	1347348685	2970	2970	2970	2970	0
193	20240719	155800	1347348685	2970	2970	2970	2970	0
194	20240719	155700	1347348685	2970	2970	2970	2970	0
195	20240719	155600	1347348685	2970	2970	2970	2970	0
196	20240719	155500	1347348685	2970	2970	2970	2970	0
197	20240719	155400	1347348685	2970	2970	2970	2970	0
198	20240719	155300	1347348685	2970	2970	2970	2970	0
199	20240719	155200	1347348685	2970	2970	2970	2970	0
200	20240719	155100	1347348685	2970	2970	2970	2970	0
201	20240719	155000	1347348685	2970	2970	2970	2970	0
202	20240719	154900	1347348685	2970	2970	2970	2970	0
203	20240719	154800	1347348685	2970	2970	2970	2970	0
204	20240719	154700	1347348685	2970	2970	2970	2970	0
205	20240719	154600	1347348685	2970	2970	2970	2970	0
206	20240719	154500	1347348685	2970	2970	2970	2970	0
207	20240719	154400	1347348685	2970	2970	2970	2970	0
208	20240719	154300	1347348685	2970	2970	2970	2970	0
209	20240719	154200	1347348685	2970	2970	2970	2970	0
210	20240719	154100	1347348685	2970	2970	2970	2970	0
211	20240719	154000	1347348685	2970	2970	2970	2970	0
212	20240719	153900	1347348685	2970	2970	2970	2970	24465
213	20240719	153800	1347348685	2970	2970	2970	2970	0
214	20240719	153700	1347348685	2970	2970	2970	2970	0
215	20240719	153600	1347348685	2970	2970	2970	2970	0
216	20240719	153500	1347348685	2970	2970	2970	2970	0
217	20240719	153400	1347348685	2970	2970	2970	2970	0
218	20240719	153300	1347348685	2970	2970	2970	2970	0
219	20240719	153200	1347348685	2970	2970	2970	2970	0
220	20240719	153100	1347348685	2970	2970	2970	2970	0
221	20240719	153000	1347348685	2970	2970	2970	2970	24465
222	20240719	152900	1274687635	2945	2945	2945	2945	0
223	20240719	152800	1274687635	2945	2945	2945	2945	0
224	20240719	152700	1274687635	2945	2945	2945	2945	0
225	20240719	152600	1274687635	2945	2945	2945	2945	0
226	20240719	152500	1274687635	2945	2945	2945	2945	0
227	20240719	152400	1274687635	2945	2945	2945	2945	0
228	20240719	152300	1274687635	2945	2945	2945	2945	0
229	20240719	152200	1274687635	2945	2945	2945	2945	0
230	20240719	152100	1274687635	2945	2945	2945	2945	0
231	20240719	152000	1274687635	2945	2945	2945	2945	0
232	20240719	151900	1274687635	2945	2965	2970	2945	2730
233	20240719	151800	1266619865	2965	2965	2965	2950	4679
234	20240719	151700	1252760840	2965	2955	2965	2955	729
235	20240719	151600	1250602560	2965	2965	2965	2965	64
236	20240719	151500	1250412800	2965	2965	2965	2965	25
237	20240719	151400	1250338675	2970	2965	2970	2965	1497
238	20240719	151300	1245900065	2965	2965	2965	2945	2224
239	20240719	151200	1239342175	2955	2960	2970	2955	2408
240	20240719	151100	1232214625	2950	2960	2965	2950	1241
241	20240719	151000	1228550415	2960	2955	2965	2950	1798
242	20240719	150900	1223245045	2965	2965	2965	2955	247
243	20240719	150800	1222512950	2965	2970	2970	2965	57
244	20240719	150700	1222343695	2970	2955	2970	2950	1750
245	20240719	150600	1217176850	2955	2960	2960	2955	130
246	20240719	150500	1216792350	2960	2960	2960	2960	0
247	20240719	150400	1216792350	2960	2965	2975	2945	7433
248	20240719	150300	1194856415	2965	2965	2985	2950	3130
249	20240719	150200	1185601715	2985	2970	2985	2970	1317
250	20240719	150100	1181689530	2975	2970	2975	2970	1509
251	20240719	150000	1177206690	2985	2985	2985	2985	0
252	20240719	145900	1177206690	2985	2965	2985	2965	2302
253	20240719	145800	1170356700	2965	2965	2965	2950	9889
254	20240719	145700	1141148120	2975	2965	2980	2950	9590
255	20240719	145600	1112824090	2980	2980	2980	2970	13
256	20240719	145500	1112785460	2980	2975	2980	2975	322
257	20240719	145400	1111827505	2975	2965	2975	2965	501
258	20240719	145300	1110342030	2975	2975	2975	2975	158
259	20240719	145200	1109871980	2990	2975	2990	2970	3312
260	20240719	145100	1100032620	2990	2990	2990	2990	0
261	20240719	145000	1100032620	2990	2980	2990	2975	1737
262	20240719	144900	1094863400	2990	2990	2990	2990	0
263	20240719	144800	1094863400	2990	2990	2990	2990	0
264	20240719	144700	1094863400	2990	2985	2990	2985	1443
265	20240719	144600	1090555540	2990	2985	2990	2980	222
266	20240719	144500	1089893860	2990	2995	2995	2985	653
267	20240719	144400	1087944545	2995	2995	2995	2995	0
268	20240719	144300	1087944545	2995	2990	2995	2990	15
269	20240719	144200	1087899680	2995	2995	2995	2995	0
270	20240719	144100	1087899680	2995	2995	2995	2990	91
271	20240719	144000	1087627560	2995	2995	2995	2995	0
272	20240719	143900	1087627560	2995	2995	2995	2995	0
273	20240719	143800	1087627560	2995	2995	2995	2990	9
274	20240719	143700	1087600640	3000	2990	3000	2990	107
275	20240719	143600	1087280700	3000	3000	3000	3000	0
276	20240719	143500	1087280700	3000	2995	3000	2995	131
277	20240719	143400	1086888350	3000	3000	3000	3000	0
278	20240719	143300	1086888350	3000	3000	3000	3000	0
279	20240719	143200	1086888350	3000	3000	3000	3000	0
280	20240719	143100	1086888350	3000	3000	3000	3000	0
281	20240719	143000	1086888350	3000	3000	3000	3000	1
282	20240719	142900	1086885350	3000	3000	3000	3000	0
283	20240719	142800	1086885350	3000	3000	3000	3000	0
284	20240719	142700	1086885350	3000	3000	3000	3000	10
285	20240719	142600	1086855350	3000	3000	3000	3000	0
286	20240719	142500	1086855350	3000	3000	3000	3000	0
287	20240719	142400	1086855350	3000	3000	3000	3000	0
288	20240719	142300	1086855350	3000	3000	3000	3000	0
289	20240719	142200	1086855350	3000	2995	3000	2995	51
290	20240719	142100	1086702600	3000	3000	3000	3000	0
291	20240719	142000	1086702600	3000	3000	3000	3000	0
292	20240719	141900	1086702600	3000	2990	3000	2990	47
293	20240719	141800	1086562060	3000	3000	3000	3000	0
294	20240719	141700	1086562060	3000	2990	3000	2990	6730
295	20240719	141600	1066409560	2995	2995	2995	2995	137
296	20240719	141500	1065999245	2995	2995	2995	2995	17
297	20240719	141400	1065948330	2995	2995	2995	2995	50
298	20240719	141300	1065798580	2995	2980	2995	2980	101
299	20240719	141200	1065497585	2995	2980	2995	2980	35
300	20240719	141100	1065393255	2995	2995	2995	2995	0
301	20240719	141000	1065393255	2995	2980	2995	2980	2
302	20240719	140900	1065387280	2995	2995	2995	2995	0
303	20240719	140800	1065387280	2995	2995	2995	2975	981
304	20240719	140700	1062462930	2995	2995	2995	2995	0
305	20240719	140600	1062462930	2995	2995	2995	2995	13
306	20240719	140500	1062423995	2995	2995	2995	2995	1
307	20240719	140400	1062421000	2985	2990	2990	2985	55
308	20240719	140300	1062256725	2995	2995	2995	2995	0
309	20240719	140200	1062256725	2995	2995	2995	2995	4
310	20240719	140100	1062244745	3000	3000	3000	3000	0
311	20240719	140000	1062244745	3000	2985	3000	2985	1744
312	20240719	135900	1057016240	3000	2990	3000	2990	1118
313	20240719	135800	1053666420	2995	2990	2995	2980	14
314	20240719	135700	1053624520	2995	2990	2995	2985	8
315	20240719	135600	1053600610	2995	2995	2995	2995	0
316	20240719	135500	1053600610	2995	2995	2995	2995	34
317	20240719	135400	1053498780	2995	2995	2995	2995	1
318	20240719	135300	1053495785	3020	3020	3020	3020	0
319	20240719	135200	1053495785	3020	3020	3020	3020	0
320	20240719	135100	1053495785	3020	3000	3020	3000	703
321	20240719	135000	1051372785	3020	2995	3020	2995	374
322	20240719	134900	1050250585	2995	2985	3020	2985	4205
323	20240719	134800	1037665835	2985	2985	2985	2980	2501
324	20240719	134700	1030210350	2985	2990	2990	2985	1126
325	20240719	134600	1026846490	2995	2995	2995	2995	0
326	20240719	134500	1026846490	2995	3000	3000	2995	1556
327	20240719	134400	1022178495	3020	3010	3020	3010	3201
328	20240719	134300	1012533845	3010	2995	3010	2995	6100
329	20240719	134200	994210390	2995	2995	2995	2995	70
330	20240719	134100	994000740	2995	2990	2995	2990	4833
331	20240719	134000	979533625	2995	2995	2995	2995	0
332	20240719	133900	979533625	2995	2995	2995	2995	0
333	20240719	133800	979533625	2995	2995	2995	2995	0
334	20240719	133700	979533625	2995	2995	2995	2995	0
335	20240719	133600	979533625	2995	2990	2995	2990	31
336	20240719	133500	979440930	2995	2995	2995	2995	0
337	20240719	133400	979440930	2995	2995	2995	2995	0
338	20240719	133300	979440930	2995	2980	2995	2980	160
339	20240719	133200	978964115	2995	2995	2995	2995	1
340	20240719	133100	978961120	2995	2995	2995	2995	0
341	20240719	133000	978961120	2995	2995	2995	2995	1
342	20240719	132900	978958125	2995	2985	2995	2985	337
343	20240719	132800	977950510	2995	2995	2995	2995	0
344	20240719	132700	977950510	2995	2995	2995	2995	1
345	20240719	132600	977947515	2995	2995	2995	2995	0
346	20240719	132500	977947515	2995	2995	2995	2995	0
347	20240719	132400	977947515	2995	2995	2995	2995	0
348	20240719	132300	977947515	2995	2995	2995	2980	256
349	20240719	132200	977184535	2995	2995	2995	2990	78
350	20240719	132100	976951300	3000	2990	3000	2990	267
351	20240719	132000	976152960	2990	2985	2990	2985	1325
352	20240719	131900	972197830	3010	3010	3010	3010	0
353	20240719	131800	972197830	3010	3000	3010	3000	2483
354	20240719	131700	964738410	3000	2990	3000	2990	219
355	20240719	131600	964083590	2990	2990	2990	2990	410
356	20240719	131500	962857690	2990	2990	2990	2990	500
357	20240719	131400	961362690	2990	2990	2990	2990	1
358	20240719	131300	961359700	2990	3005	3010	2990	1363
359	20240719	131200	957284055	3010	3010	3010	3010	9
360	20240719	131100	957256965	3015	2990	3015	2990	4865
361	20240719	131000	942630855	2990	2995	2995	2985	2445
362	20240719	130900	935320180	3010	3000	3010	3000	2000
363	20240719	130800	929310080	3005	3000	3005	3000	603
364	20240719	130700	927501075	3000	3000	3000	3000	0
365	20240719	130600	927501075	3000	2990	3000	2990	4307
366	20240719	130500	914594230	2990	2980	2990	2980	6103
367	20240719	130400	896382770	2980	2980	2980	2965	109
368	20240719	130300	896057980	2980	2980	2980	2980	2624
369	20240719	130200	888238460	2980	2980	2980	2980	0
370	20240719	130100	888238460	2980	2980	2980	2980	50
371	20240719	130000	888089460	2980	2980	2980	2980	0
372	20240719	125900	888089460	2980	2980	2980	2980	1
373	20240719	125800	888086480	2980	2975	2980	2975	913
374	20240719	125700	885368615	2975	2970	2975	2970	1156
375	20240719	125600	881932290	2970	2960	2970	2960	2538
376	20240719	125500	874412800	2960	2955	2960	2955	819
377	20240719	125400	871992650	2955	2955	2955	2955	605
378	20240719	125300	870204875	2955	2955	2955	2955	1677
379	20240719	125200	865249340	2955	2960	2960	2955	2249
380	20240719	125100	858602615	2960	2960	2960	2960	20
381	20240719	125000	858543415	2960	2965	2970	2960	3080
382	20240719	124900	849418825	2965	2965	2965	2965	0
383	20240719	124800	849418825	2965	2965	2965	2965	6
384	20240719	124700	849401035	2965	2965	2965	2960	317
385	20240719	124600	848462130	2965	2965	2965	2965	0
386	20240719	124500	848462130	2965	2965	2965	2965	1
387	20240719	124400	848459165	2965	2965	2965	2960	1051
388	20240719	124300	845347950	2965	2965	2965	2965	10
389	20240719	124200	845318300	2965	2965	2965	2960	785
390	20240719	124100	842994370	2965	2960	2965	2960	1190
391	20240719	124000	839471905	2965	2960	2965	2955	3427
392	20240719	123900	829341510	2965	2965	2965	2965	98
393	20240719	123800	829050940	2965	2965	2965	2960	5016
394	20240719	123700	814203550	2965	2975	2985	2960	8482
395	20240719	123600	789024215	2985	2975	2985	2975	301
396	20240719	123500	788128730	2985	2985	2985	2985	0
397	20240719	123400	788128730	2985	2985	2985	2985	0
398	20240719	123300	788128730	2985	2985	2985	2985	0
399	20240719	123200	788128730	2985	2980	2985	2980	2
400	20240719	123100	788122765	2985	2985	2985	2985	10
401	20240719	123000	788092915	2985	2985	2985	2970	6510
402	20240719	122900	768730495	2985	2985	2985	2980	503
403	20240719	122800	767231540	2985	2985	2985	2985	212
404	20240719	122700	766598720	2985	2980	2985	2980	302
405	20240719	122600	765698750	2985	2980	2985	2980	2055
406	20240719	122500	759574845	2980	2980	2980	2980	0
407	20240719	122400	759574845	2980	2980	2980	2980	9
408	20240719	122300	759548025	2980	2980	2980	2980	7
409	20240719	122200	759527165	2980	2975	2980	2975	92
410	20240719	122100	759253460	2980	2980	2980	2975	1042
411	20240719	122000	756153375	2980	2980	2980	2980	19
412	20240719	121900	756096755	2980	2980	2980	2980	115
413	20240719	121800	755754055	2980	2980	2980	2980	43
414	20240719	121700	755625915	2985	2980	2985	2980	2470
415	20240719	121600	748265300	2990	2990	2990	2985	13
416	20240719	121500	748226475	2990	2980	2990	2980	617
417	20240719	121400	746387490	2990	2985	2990	2980	7238
418	20240719	121300	724798740	2990	2985	2990	2985	606
419	20240719	121200	722989825	2985	2980	2985	2980	29
420	20240719	121100	722903330	2985	2975	2985	2975	314
421	20240719	121000	721967600	2985	2980	2985	2980	57
422	20240719	120900	721797730	2990	2990	2990	2990	209
423	20240719	120800	721172820	2990	2975	2990	2975	1003
424	20240719	120700	718183865	2990	2990	2990	2990	50
425	20240719	120600	718034365	2990	2985	2990	2985	2
426	20240719	120500	718028390	2990	2990	2990	2990	4
427	20240719	120400	718016430	2990	2990	2990	2990	0
428	20240719	120300	718016430	2990	2990	2990	2980	428
429	20240719	120200	716740930	2990	2990	2990	2990	1
430	20240719	120100	716737940	2990	2990	2990	2990	3
431	20240719	120000	716728970	2990	2990	2990	2990	0
432	20240719	115900	716728970	2990	2990	2990	2990	0
433	20240719	115800	716728970	2990	2990	2990	2985	186
434	20240719	115700	716173705	2990	2990	2990	2990	535
435	20240719	115600	714574055	2990	2985	2990	2985	3
436	20240719	115500	714565095	2990	2980	2990	2980	34
437	20240719	115400	714463755	2990	2990	2990	2990	0
438	20240719	115300	714463755	2990	2980	2990	2980	105
439	20240719	115200	714150820	2990	2990	2990	2990	0
440	20240719	115100	714150820	2990	2990	2990	2990	0
441	20240719	115000	714150820	2990	2990	2990	2990	0
442	20240719	114900	714150820	2990	2990	2990	2990	0
443	20240719	114800	714150820	2990	2990	2990	2990	0
444	20240719	114700	714150820	2990	2990	2990	2990	0
445	20240719	114600	714150820	2990	2990	2990	2990	0
446	20240719	114500	714150820	2990	2990	2990	2985	225
447	20240719	114400	713478170	2990	2990	2990	2990	3
448	20240719	114300	713469200	2990	2985	2990	2985	501
449	20240719	114200	711973710	2985	2975	2985	2975	3131
450	20240719	114100	702658975	2990	2990	2990	2990	0
451	20240719	114000	702658975	2990	2980	2990	2975	922
452	20240719	113900	699912330	2990	2980	2990	2980	2
453	20240719	113800	699906360	2990	2990	2990	2990	0
454	20240719	113700	699906360	2990	2990	2990	2990	1
455	20240719	113600	699903370	2990	2990	2990	2990	5
456	20240719	113500	699888420	2990	2990	2990	2990	0
457	20240719	113400	699888420	2990	2990	2990	2990	1
458	20240719	113300	699885430	2980	2990	2990	2980	38
459	20240719	113200	699771860	2990	2990	2990	2985	2177
460	20240719	113100	693266020	2990	2990	2990	2990	7
461	20240719	113000	693245090	2990	2980	2990	2980	248
462	20240719	112900	692506040	2990	2990	2990	2990	0
463	20240719	112800	692506040	2990	2990	2990	2985	3
464	20240719	112700	692497075	2975	2980	2980	2975	200
465	20240719	112600	691902000	2990	2990	2990	2990	55
466	20240719	112500	691737550	2990	2990	2990	2990	0
467	20240719	112400	691737550	2990	2990	2990	2990	0
468	20240719	112300	691737550	2990	2990	2990	2990	0
469	20240719	112200	691737550	2990	2980	2990	2980	457
470	20240719	112100	690375620	2990	2980	2990	2980	849
471	20240719	112000	687845590	2995	2980	2995	2980	122
472	20240719	111900	687482015	2980	2975	2980	2975	3048
473	20240719	111800	678404210	2975	2975	2975	2975	0
474	20240719	111700	678404210	2975	2975	2975	2975	35
475	20240719	111600	678300085	2975	2975	2975	2975	578
476	20240719	111500	676580535	2980	2985	2985	2975	3197
477	20240719	111400	667052180	3000	3000	3000	3000	1
478	20240719	111300	667049180	3000	3000	3000	3000	0
479	20240719	111200	667049180	3000	3000	3000	2985	12
480	20240719	111100	667013270	3000	2990	3000	2990	644
481	20240719	111000	665087700	3000	3000	3000	3000	101
482	20240719	110900	664784700	3000	3000	3000	3000	0
483	20240719	110800	664784700	3000	3000	3000	3000	0
484	20240719	110700	664784700	3000	3000	3000	3000	0
485	20240719	110600	664784700	3000	3000	3000	3000	0
486	20240719	110500	664784700	3000	3000	3000	3000	0
487	20240719	110400	664784700	3000	3000	3000	3000	0
488	20240719	110300	664784700	3000	3000	3000	2990	326
489	20240719	110200	663808995	2995	2995	2995	2995	116
490	20240719	110100	663461575	3000	3000	3000	3000	0
491	20240719	110000	663461575	3000	3000	3000	3000	20
492	20240719	105900	663401575	3000	3000	3000	3000	2000
493	20240719	105800	657401575	3000	2995	3000	2995	34
494	20240719	105700	657299740	3000	3000	3000	3000	239
495	20240719	105600	656582740	3000	3000	3000	3000	0
496	20240719	105500	656582740	3000	2990	3000	2990	2338
497	20240719	105400	649580375	3000	2995	3000	2995	1010
498	20240719	105300	646555420	2995	2990	2995	2990	698
499	20240719	105200	644468395	2990	2985	2990	2985	2
500	20240719	105100	644462420	2990	2980	2990	2980	2
501	20240719	105000	644456450	2990	2980	2990	2980	3
502	20240719	104900	644447490	2990	2990	2990	2990	1500
503	20240719	104800	639962490	2990	2990	2990	2970	10013
504	20240719	104700	610168800	2990	2990	2990	2985	1966
505	20240719	104600	604300195	2990	2995	3000	2985	1369
506	20240719	104500	600206890	3000	3000	3000	3000	9
507	20240719	104400	600179890	3000	3000	3000	3000	1281
508	20240719	104300	596336890	3000	3000	3000	3000	1050
509	20240719	104200	593186890	3000	3000	3000	3000	1
510	20240719	104100	593183890	3000	3000	3000	3000	0
511	20240719	104000	593183890	3000	2995	3000	2985	291
512	20240719	103900	592313365	3000	2995	3000	2995	1252
513	20240719	103800	588563375	2995	2995	2995	2990	2684
514	20240719	103700	580537685	3000	2995	3000	2995	426
515	20240719	103600	579261805	3000	2990	3000	2990	989
516	20240719	103500	576298830	3000	2995	3000	2995	271
517	20240719	103400	575486680	3000	2995	3000	2995	723
518	20240719	103300	573320385	3000	2995	3000	2995	1001
519	20240719	103200	570322385	3000	3000	3000	3000	333
520	20240719	103100	569323385	3000	3000	3000	3000	355
521	20240719	103000	568258385	3000	3000	3000	2995	507
522	20240719	102900	566737390	3000	2995	3000	2995	537
523	20240719	102800	565129065	2995	3000	3000	2995	31
524	20240719	102700	565036200	2990	2990	2990	2990	100
525	20240719	102600	564737200	2990	2990	2990	2990	182
526	20240719	102500	564193020	2990	3000	3000	2990	46
527	20240719	102400	564055180	3000	3000	3000	3000	0
528	20240719	102300	564055180	3000	3000	3000	3000	0
529	20240719	102200	564055180	3000	3000	3000	3000	0
530	20240719	102100	564055180	3000	3000	3000	3000	0
531	20240719	102000	564055180	3000	2985	3000	2980	2001
532	20240719	101900	558091475	3000	3000	3000	3000	0
533	20240719	101800	558091475	3000	3000	3000	3000	0
534	20240719	101700	558091475	3000	3000	3000	3000	100
535	20240719	101600	557791475	3000	2990	3000	2990	802
536	20240719	101500	555393475	3000	2990	3000	2985	7167
537	20240719	101400	533986285	3000	3000	3000	2990	3
538	20240719	101300	533977295	2990	2990	3000	2990	19
539	20240719	101200	533920465	3000	2990	3000	2990	23
540	20240719	101100	533851570	3000	3000	3000	2990	1513
541	20240719	101000	529315115	2995	3000	3000	2995	4
542	20240719	100900	529303125	2995	2995	3000	2995	15
543	20240719	100800	529258140	3000	2995	3000	2990	132
544	20240719	100700	528862795	2995	3000	3000	2990	7
545	20240719	100600	528841830	3000	3000	3000	2990	5
546	20240719	100500	528826850	3000	2990	3000	2990	1169
547	20240719	100400	525330990	3000	2990	3000	2990	31
548	20240719	100300	525238070	3000	2990	3000	2990	257
549	20240719	100200	524469360	2990	2990	2990	2990	1776
550	20240719	100100	519159120	3000	3000	3000	3000	0
551	20240719	100000	519159120	3000	3000	3000	3000	2
552	20240719	095900	519153120	3000	2990	3000	2985	1899
553	20240719	095800	513469375	2995	3000	3000	2980	2379
554	20240719	095700	506363785	3000	2990	3000	2990	2167
555	20240719	095600	499883925	3000	2995	3000	2995	140
556	20240719	095500	499464620	2995	2995	2995	2990	42
557	20240719	095400	499338835	2995	2990	2995	2990	494
558	20240719	095300	497860475	2995	2995	2995	2995	13
559	20240719	095200	497821540	2995	2990	2995	2990	204
560	20240719	095100	497211560	2990	2980	2990	2980	528
561	20240719	095000	495638065	3000	2985	3000	2980	436
562	20240719	094900	494337645	3000	2995	3000	2990	1249
563	20240719	094800	490601730	2995	2980	2995	2980	2382
564	20240719	094700	483479850	2980	2980	2980	2980	1748
565	20240719	094600	478270810	2980	2975	2980	2975	1875
566	20240719	094500	472688290	2975	2965	2975	2965	1396
567	20240719	094400	468539440	2975	2960	2975	2960	1537
568	20240719	094300	463982740	2965	2955	2965	2950	11835
569	20240719	094200	429052315	2965	2975	2975	2955	6482
570	20240719	094100	409860225	2975	2995	2995	2975	2558
571	20240719	094000	402237595	2995	2990	3000	2975	7934
572	20240719	093900	378580880	2995	2995	2995	2990	1241
573	20240719	093800	374869965	2995	2995	3000	2985	1171
574	20240719	093700	371371875	2995	3015	3015	2985	30501
575	20240719	093600	279871815	3020	3020	3020	3015	330
576	20240719	093500	278876845	3015	3020	3020	3015	158
577	20240719	093400	278399715	3020	3020	3020	3020	203
578	20240719	093300	277786655	3020	3015	3020	3015	326
579	20240719	093200	276803760	3020	3020	3020	3015	349
580	20240719	093100	275751080	3020	3015	3020	3010	819
581	20240719	093000	273280880	3020	3015	3020	3015	127
582	20240719	092900	272897965	3020	3010	3020	3010	3365
583	20240719	092800	262764005	3020	3020	3020	3015	283
584	20240719	092700	261910645	3020	3020	3020	3020	1
585	20240719	092600	261907625	3020	3020	3020	3020	1
586	20240719	092500	261904605	3020	3005	3020	3005	33
587	20240719	092400	261805060	3025	3015	3030	3010	2483
588	20240719	092300	254327780	3035	3020	3035	3015	3940
589	20240719	092200	242445760	3035	3030	3035	3030	3141
590	20240719	092100	232928525	3030	3025	3045	3020	7509
591	20240719	092000	210213200	3025	3030	3035	3020	8463
592	20240719	091900	184608570	3030	3030	3030	3025	5463
593	20240719	091800	168058380	3030	3030	3030	3025	873
594	20240719	091700	165413240	3030	3030	3030	3025	1459
595	20240719	091600	160993615	3030	3030	3030	3025	25
596	20240719	091500	160917965	3030	3025	3030	3015	1203
597	20240719	091400	157280395	3030	3050	3055	3025	13204
598	20240719	091300	117218345	3050	3050	3055	3050	601
599	20240719	091200	115385290	3060	3055	3060	3055	140
600	20240719	091100	114957570	3055	3060	3060	3045	1090
601	20240719	091000	111624180	3060	3060	3060	3045	1374
602	20240719	090900	107435430	3060	3055	3060	3045	312
603	20240719	090800	106482930	3055	3060	3060	3050	3247
604	20240719	090700	96577730	3060	3060	3065	3055	1077
605	20240719	090600	93287065	3065	3090	3100	3050	22164
606	20240719	090500	25383555	3100	3110	3110	3095	104
607	20240719	090400	25061650	3115	3100	3115	3100	21
608	20240719	090300	24996385	3120	3115	3120	3100	2985
609	20240719	090200	15728020	3120	3125	3125	3120	168
610	20240719	090100	15203050	3115	3125	3130	3100	2749
611	20240719	090000	6630030	3130	3120	3130	3120	2125