KissMeData/064850/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	193900	31569360	7550	7550	7550	7550	339
3	20240719	193800	31569360	7550	7550	7550	7550	0
4	20240719	193700	31569360	7550	7550	7550	7550	0
5	20240719	193600	31569360	7550	7550	7550	7550	0
6	20240719	193500	31569360	7550	7550	7550	7550	0
7	20240719	193400	31569360	7550	7550	7550	7550	0
8	20240719	193300	31569360	7550	7550	7550	7550	0
9	20240719	193200	31569360	7550	7550	7550	7550	0
10	20240719	193100	31569360	7550	7550	7550	7550	0
11	20240719	193000	31569360	7550	7550	7550	7550	0
12	20240719	192900	31569360	7550	7550	7550	7550	0
13	20240719	192800	31569360	7550	7550	7550	7550	0
14	20240719	192700	31569360	7550	7550	7550	7550	0
15	20240719	192600	31569360	7550	7550	7550	7550	0
16	20240719	192500	31569360	7550	7550	7550	7550	0
17	20240719	192400	31569360	7550	7550	7550	7550	0
18	20240719	192300	31569360	7550	7550	7550	7550	0
19	20240719	192200	31569360	7550	7550	7550	7550	0
20	20240719	192100	31569360	7550	7550	7550	7550	0
21	20240719	192000	31569360	7550	7550	7550	7550	0
22	20240719	191900	31569360	7550	7550	7550	7550	0
23	20240719	191800	31569360	7550	7550	7550	7550	0
24	20240719	191700	31569360	7550	7550	7550	7550	0
25	20240719	191600	31569360	7550	7550	7550	7550	0
26	20240719	191500	31569360	7550	7550	7550	7550	0
27	20240719	191400	31569360	7550	7550	7550	7550	0
28	20240719	191300	31569360	7550	7550	7550	7550	0
29	20240719	191200	31569360	7550	7550	7550	7550	0
30	20240719	191100	31569360	7550	7550	7550	7550	0
31	20240719	191000	31569360	7550	7550	7550	7550	0
32	20240719	190900	31569360	7550	7550	7550	7550	339
33	20240719	190800	31569360	7550	7550	7550	7550	0
34	20240719	190700	31569360	7550	7550	7550	7550	0
35	20240719	190600	31569360	7550	7550	7550	7550	0
36	20240719	190500	31569360	7550	7550	7550	7550	0
37	20240719	190400	31569360	7550	7550	7550	7550	0
38	20240719	190300	31569360	7550	7550	7550	7550	0
39	20240719	190200	31569360	7550	7550	7550	7550	0
40	20240719	190100	31569360	7550	7550	7550	7550	0
41	20240719	190000	31569360	7550	7550	7550	7550	0
42	20240719	185900	31569360	7550	7550	7550	7550	0
43	20240719	185800	31569360	7550	7550	7550	7550	0
44	20240719	185700	31569360	7550	7550	7550	7550	0
45	20240719	185600	31569360	7550	7550	7550	7550	0
46	20240719	185500	31569360	7550	7550	7550	7550	0
47	20240719	185400	31569360	7550	7550	7550	7550	0
48	20240719	185300	31569360	7550	7550	7550	7550	0
49	20240719	185200	31569360	7550	7550	7550	7550	0
50	20240719	185100	31569360	7550	7550	7550	7550	0
51	20240719	185000	31569360	7550	7550	7550	7550	0
52	20240719	184900	31569360	7550	7550	7550	7550	0
53	20240719	184800	31569360	7550	7550	7550	7550	0
54	20240719	184700	31569360	7550	7550	7550	7550	0
55	20240719	184600	31569360	7550	7550	7550	7550	0
56	20240719	184500	31569360	7550	7550	7550	7550	0
57	20240719	184400	31569360	7550	7550	7550	7550	0
58	20240719	184300	31569360	7550	7550	7550	7550	0
59	20240719	184200	31569360	7550	7550	7550	7550	0
60	20240719	184100	31569360	7550	7550	7550	7550	0
61	20240719	184000	31569360	7550	7550	7550	7550	0
62	20240719	183900	31569360	7550	7550	7550	7550	339
63	20240719	183800	31569360	7550	7550	7550	7550	0
64	20240719	183700	31569360	7550	7550	7550	7550	0
65	20240719	183600	31569360	7550	7550	7550	7550	0
66	20240719	183500	31569360	7550	7550	7550	7550	0
67	20240719	183400	31569360	7550	7550	7550	7550	0
68	20240719	183300	31569360	7550	7550	7550	7550	0
69	20240719	183200	31569360	7550	7550	7550	7550	0
70	20240719	183100	31569360	7550	7550	7550	7550	0
71	20240719	183000	31569360	7550	7550	7550	7550	0
72	20240719	182900	31569360	7550	7550	7550	7550	0
73	20240719	182800	31569360	7550	7550	7550	7550	0
74	20240719	182700	31569360	7550	7550	7550	7550	0
75	20240719	182600	31569360	7550	7550	7550	7550	0
76	20240719	182500	31569360	7550	7550	7550	7550	0
77	20240719	182400	31569360	7550	7550	7550	7550	0
78	20240719	182300	31569360	7550	7550	7550	7550	0
79	20240719	182200	31569360	7550	7550	7550	7550	0
80	20240719	182100	31569360	7550	7550	7550	7550	0
81	20240719	182000	31569360	7550	7550	7550	7550	0
82	20240719	181900	31569360	7550	7550	7550	7550	0
83	20240719	181800	31569360	7550	7550	7550	7550	0
84	20240719	181700	31569360	7550	7550	7550	7550	0
85	20240719	181600	31569360	7550	7550	7550	7550	0
86	20240719	181500	31569360	7550	7550	7550	7550	0
87	20240719	181400	31569360	7550	7550	7550	7550	0
88	20240719	181300	31569360	7550	7550	7550	7550	0
89	20240719	181200	31569360	7550	7550	7550	7550	0
90	20240719	181100	31569360	7550	7550	7550	7550	0
91	20240719	181000	31569360	7550	7550	7550	7550	0
92	20240719	180900	31569360	7550	7550	7550	7550	339
93	20240719	180800	31569360	7550	7550	7550	7550	0
94	20240719	180700	31569360	7550	7550	7550	7550	0
95	20240719	180600	31569360	7550	7550	7550	7550	0
96	20240719	180500	31569360	7550	7550	7550	7550	0
97	20240719	180400	31569360	7550	7550	7550	7550	0
98	20240719	180300	31569360	7550	7550	7550	7550	0
99	20240719	180200	31569360	7550	7550	7550	7550	0
100	20240719	180100	31569360	7550	7550	7550	7550	0
101	20240719	180000	31569360	7550	7550	7550	7550	0
102	20240719	175900	31569360	7550	7550	7550	7550	0
103	20240719	175800	31569360	7550	7550	7550	7550	0
104	20240719	175700	31569360	7550	7550	7550	7550	0
105	20240719	175600	31569360	7550	7550	7550	7550	0
106	20240719	175500	31569360	7550	7550	7550	7550	0
107	20240719	175400	31569360	7550	7550	7550	7550	0
108	20240719	175300	31569360	7550	7550	7550	7550	0
109	20240719	175200	31569360	7550	7550	7550	7550	0
110	20240719	175100	31569360	7550	7550	7550	7550	0
111	20240719	175000	31569360	7550	7550	7550	7550	0
112	20240719	174900	31569360	7550	7550	7550	7550	0
113	20240719	174800	31569360	7550	7550	7550	7550	0
114	20240719	174700	31569360	7550	7550	7550	7550	0
115	20240719	174600	31569360	7550	7550	7550	7550	0
116	20240719	174500	31569360	7550	7550	7550	7550	0
117	20240719	174400	31569360	7550	7550	7550	7550	0
118	20240719	174300	31569360	7550	7550	7550	7550	0
119	20240719	174200	31569360	7550	7550	7550	7550	0
120	20240719	174100	31569360	7550	7550	7550	7550	0
121	20240719	174000	31569360	7550	7550	7550	7550	0
122	20240719	173900	31569360	7550	7550	7550	7550	339
123	20240719	173800	31569360	7550	7550	7550	7550	0
124	20240719	173700	31569360	7550	7550	7550	7550	0
125	20240719	173600	31569360	7550	7550	7550	7550	0
126	20240719	173500	31569360	7550	7550	7550	7550	0
127	20240719	173400	31569360	7550	7550	7550	7550	0
128	20240719	173300	31569360	7550	7550	7550	7550	0
129	20240719	173200	31569360	7550	7550	7550	7550	0
130	20240719	173100	31569360	7550	7550	7550	7550	0
131	20240719	173000	31569360	7550	7550	7550	7550	0
132	20240719	172900	31569360	7550	7550	7550	7550	0
133	20240719	172800	31569360	7550	7550	7550	7550	0
134	20240719	172700	31569360	7550	7550	7550	7550	0
135	20240719	172600	31569360	7550	7550	7550	7550	0
136	20240719	172500	31569360	7550	7550	7550	7550	0
137	20240719	172400	31569360	7550	7550	7550	7550	0
138	20240719	172300	31569360	7550	7550	7550	7550	0
139	20240719	172200	31569360	7550	7550	7550	7550	0
140	20240719	172100	31569360	7550	7550	7550	7550	0
141	20240719	172000	31569360	7550	7550	7550	7550	0
142	20240719	171900	31569360	7550	7550	7550	7550	0
143	20240719	171800	31569360	7550	7550	7550	7550	0
144	20240719	171700	31569360	7550	7550	7550	7550	0
145	20240719	171600	31569360	7550	7550	7550	7550	0
146	20240719	171500	31569360	7550	7550	7550	7550	0
147	20240719	171400	31569360	7550	7550	7550	7550	0
148	20240719	171300	31569360	7550	7550	7550	7550	0
149	20240719	171200	31569360	7550	7550	7550	7550	0
150	20240719	171100	31569360	7550	7550	7550	7550	0
151	20240719	171000	31569360	7550	7550	7550	7550	0
152	20240719	170900	31569360	7550	7550	7550	7550	339
153	20240719	170800	31569360	7550	7550	7550	7550	0
154	20240719	170700	31569360	7550	7550	7550	7550	0
155	20240719	170600	31569360	7550	7550	7550	7550	0
156	20240719	170500	31569360	7550	7550	7550	7550	0
157	20240719	170400	31569360	7550	7550	7550	7550	0
158	20240719	170300	31569360	7550	7550	7550	7550	0
159	20240719	170200	31569360	7550	7550	7550	7550	0
160	20240719	170100	31569360	7550	7550	7550	7550	0
161	20240719	170000	31569360	7550	7550	7550	7550	0
162	20240719	165900	31569360	7550	7550	7550	7550	0
163	20240719	165800	31569360	7550	7550	7550	7550	0
164	20240719	165700	31569360	7550	7550	7550	7550	0
165	20240719	165600	31569360	7550	7550	7550	7550	0
166	20240719	165500	31569360	7550	7550	7550	7550	0
167	20240719	165400	31569360	7550	7550	7550	7550	0
168	20240719	165300	31569360	7550	7550	7550	7550	0
169	20240719	165200	31569360	7550	7550	7550	7550	0
170	20240719	165100	31569360	7550	7550	7550	7550	0
171	20240719	165000	31569360	7550	7550	7550	7550	0
172	20240719	164900	31569360	7550	7550	7550	7550	0
173	20240719	164800	31569360	7550	7550	7550	7550	0
174	20240719	164700	31569360	7550	7550	7550	7550	0
175	20240719	164600	31569360	7550	7550	7550	7550	0
176	20240719	164500	31569360	7550	7550	7550	7550	0
177	20240719	164400	31569360	7550	7550	7550	7550	0
178	20240719	164300	31569360	7550	7550	7550	7550	0
179	20240719	164200	31569360	7550	7550	7550	7550	0
180	20240719	164100	31569360	7550	7550	7550	7550	0
181	20240719	164000	31569360	7550	7550	7550	7550	0
182	20240719	163900	31569360	7550	7550	7550	7550	339
183	20240719	163800	31569360	7550	7550	7550	7550	0
184	20240719	163700	31569360	7550	7550	7550	7550	0
185	20240719	163600	31569360	7550	7550	7550	7550	0
186	20240719	163500	31569360	7550	7550	7550	7550	0
187	20240719	163400	31569360	7550	7550	7550	7550	0
188	20240719	163300	31569360	7550	7550	7550	7550	0
189	20240719	163200	31569360	7550	7550	7550	7550	0
190	20240719	163100	31569360	7550	7550	7550	7550	0
191	20240719	163000	31569360	7550	7550	7550	7550	0
192	20240719	162900	31569360	7550	7550	7550	7550	0
193	20240719	162800	31569360	7550	7550	7550	7550	0
194	20240719	162700	31569360	7550	7550	7550	7550	0
195	20240719	162600	31569360	7550	7550	7550	7550	0
196	20240719	162500	31569360	7550	7550	7550	7550	0
197	20240719	162400	31569360	7550	7550	7550	7550	0
198	20240719	162300	31569360	7550	7550	7550	7550	0
199	20240719	162200	31569360	7550	7550	7550	7550	0
200	20240719	162100	31569360	7550	7550	7550	7550	0
201	20240719	162000	31569360	7550	7550	7550	7550	0
202	20240719	161900	31569360	7550	7550	7550	7550	0
203	20240719	161800	31569360	7550	7550	7550	7550	0
204	20240719	161700	31569360	7550	7550	7550	7550	0
205	20240719	161600	31569360	7550	7550	7550	7550	0
206	20240719	161500	31569360	7550	7550	7550	7550	0
207	20240719	161400	31569360	7550	7550	7550	7550	0
208	20240719	161300	31569360	7550	7550	7550	7550	0
209	20240719	161200	31569360	7550	7550	7550	7550	0
210	20240719	161100	31569360	7550	7550	7550	7550	0
211	20240719	161000	31569360	7550	7550	7550	7550	0
212	20240719	160900	31569360	7550	7550	7550	7550	339
213	20240719	160800	31569360	7550	7550	7550	7550	0
214	20240719	160700	31569360	7550	7550	7550	7550	0
215	20240719	160600	31569360	7550	7550	7550	7550	0
216	20240719	160500	31569360	7550	7550	7550	7550	0
217	20240719	160400	31569360	7550	7550	7550	7550	0
218	20240719	160300	31569360	7550	7550	7550	7550	0
219	20240719	160200	31569360	7550	7550	7550	7550	0
220	20240719	160100	31569360	7550	7550	7550	7550	0
221	20240719	160000	31569360	7550	7550	7550	7550	0
222	20240719	155900	31569360	7550	7550	7550	7550	0
223	20240719	155800	31569360	7550	7550	7550	7550	0
224	20240719	155700	31569360	7550	7550	7550	7550	0
225	20240719	155600	31569360	7550	7550	7550	7550	0
226	20240719	155500	31569360	7550	7550	7550	7550	0
227	20240719	155400	31569360	7550	7550	7550	7550	0
228	20240719	155300	31569360	7550	7550	7550	7550	0
229	20240719	155200	31569360	7550	7550	7550	7550	0
230	20240719	155100	31569360	7550	7550	7550	7550	0
231	20240719	155000	31569360	7550	7550	7550	7550	0
232	20240719	154900	31569360	7550	7550	7550	7550	0
233	20240719	154800	31569360	7550	7550	7550	7550	0
234	20240719	154700	31569360	7550	7550	7550	7550	0
235	20240719	154600	31569360	7550	7550	7550	7550	0
236	20240719	154500	31569360	7550	7550	7550	7550	0
237	20240719	154400	31569360	7550	7550	7550	7550	0
238	20240719	154300	31569360	7550	7550	7550	7550	0
239	20240719	154200	31569360	7550	7550	7550	7550	0
240	20240719	154100	31569360	7550	7550	7550	7550	0
241	20240719	154000	31569360	7550	7550	7550	7550	0
242	20240719	153900	31569360	7550	7550	7550	7550	339
243	20240719	153800	31569360	7550	7550	7550	7550	0
244	20240719	153700	31569360	7550	7550	7550	7550	0
245	20240719	153600	31569360	7550	7550	7550	7550	0
246	20240719	153500	31569360	7550	7550	7550	7550	0
247	20240719	153400	31569360	7550	7550	7550	7550	0
248	20240719	153300	31569360	7550	7550	7550	7550	0
249	20240719	153200	31569360	7550	7550	7550	7550	0
250	20240719	153100	31569360	7550	7550	7550	7550	0
251	20240719	153000	31569360	7550	7550	7550	7550	339
252	20240719	152900	29009910	7550	7550	7550	7550	0
253	20240719	152800	29009910	7550	7550	7550	7550	0
254	20240719	152700	29009910	7550	7550	7550	7550	0
255	20240719	152600	29009910	7550	7550	7550	7550	0
256	20240719	152500	29009910	7550	7550	7550	7550	0
257	20240719	152400	29009910	7550	7550	7550	7550	0
258	20240719	152300	29009910	7550	7550	7550	7550	0
259	20240719	152200	29009910	7550	7550	7550	7550	0
260	20240719	152100	29009910	7550	7550	7550	7550	0
261	20240719	152000	29009910	7550	7550	7550	7550	0
262	20240719	151900	29009910	7550	7550	7550	7550	0
263	20240719	151800	29009910	7550	7550	7550	7550	0
264	20240719	151700	29009910	7550	7700	7700	7550	233
265	20240719	151600	27240030	7620	7620	7620	7620	0
266	20240719	151500	27240030	7620	7620	7620	7620	100
267	20240719	151400	26478030	7620	7620	7620	7620	2
268	20240719	151300	26462790	7600	7600	7600	7600	0
269	20240719	151200	26462790	7600	7600	7600	7600	0
270	20240719	151100	26462790	7600	7600	7600	7600	0
271	20240719	151000	26462790	7600	7600	7600	7600	0
272	20240719	150900	26462790	7600	7620	7620	7600	4
273	20240719	150800	26432350	7620	7620	7620	7620	0
274	20240719	150700	26432350	7620	7620	7620	7620	0
275	20240719	150600	26432350	7620	7620	7620	7620	0
276	20240719	150500	26432350	7620	7620	7620	7620	0
277	20240719	150400	26432350	7620	7600	7620	7600	4
278	20240719	150300	26401910	7600	7600	7600	7600	0
279	20240719	150200	26401910	7600	7600	7600	7600	0
280	20240719	150100	26401910	7600	7600	7600	7600	0
281	20240719	150000	26401910	7600	7600	7600	7600	0
282	20240719	145900	26401910	7600	7600	7600	7600	0
283	20240719	145800	26401910	7600	7610	7610	7600	54
284	20240719	145700	25990980	7610	7610	7610	7610	0
285	20240719	145600	25990980	7610	7610	7610	7610	0
286	20240719	145500	25990980	7610	7610	7610	7610	0
287	20240719	145400	25990980	7610	7610	7610	7610	0
288	20240719	145300	25990980	7610	7610	7610	7610	1
289	20240719	145200	25983370	7610	7610	7610	7610	0
290	20240719	145100	25983370	7610	7610	7610	7610	0
291	20240719	145000	25983370	7610	7610	7610	7610	0
292	20240719	144900	25983370	7610	7610	7610	7610	0
293	20240719	144800	25983370	7610	7610	7610	7610	0
294	20240719	144700	25983370	7610	7610	7610	7610	0
295	20240719	144600	25983370	7610	7610	7610	7610	0
296	20240719	144500	25983370	7610	7610	7610	7610	0
297	20240719	144400	25983370	7610	7610	7610	7610	0
298	20240719	144300	25983370	7610	7610	7610	7610	0
299	20240719	144200	25983370	7610	7610	7610	7610	0
300	20240719	144100	25983370	7610	7610	7610	7610	0
301	20240719	144000	25983370	7610	7640	7640	7610	300
302	20240719	143900	23696860	7640	7640	7640	7640	0
303	20240719	143800	23696860	7640	7680	7680	7640	6
304	20240719	143700	23650960	7680	7680	7680	7680	0
305	20240719	143600	23650960	7680	7680	7680	7680	0
306	20240719	143500	23650960	7680	7680	7680	7680	0
307	20240719	143400	23650960	7680	7680	7680	7680	0
308	20240719	143300	23650960	7680	7680	7680	7680	0
309	20240719	143200	23650960	7680	7680	7680	7680	0
310	20240719	143100	23650960	7680	7680	7680	7680	0
311	20240719	143000	23650960	7680	7680	7680	7680	1
312	20240719	142900	23643280	7710	7710	7710	7710	1
313	20240719	142800	23635570	7740	7740	7740	7740	0
314	20240719	142700	23635570	7740	7740	7740	7740	0
315	20240719	142600	23635570	7740	7660	7740	7650	75
316	20240719	142500	23060760	7660	7660	7660	7660	0
317	20240719	142400	23060760	7660	7660	7660	7660	0
318	20240719	142300	23060760	7660	7660	7660	7660	0
319	20240719	142200	23060760	7660	7660	7660	7660	0
320	20240719	142100	23060760	7660	7660	7660	7660	0
321	20240719	142000	23060760	7660	7650	7660	7650	10
322	20240719	141900	22984170	7650	7650	7650	7650	9
323	20240719	141800	22915320	7650	7650	7650	7650	2
324	20240719	141700	22900020	7660	7660	7660	7660	0
325	20240719	141600	22900020	7660	7660	7660	7660	0
326	20240719	141500	22900020	7660	7660	7660	7660	0
327	20240719	141400	22900020	7660	7660	7660	7660	0
328	20240719	141300	22900020	7660	7660	7660	7660	0
329	20240719	141200	22900020	7660	7660	7660	7660	0
330	20240719	141100	22900020	7660	7660	7660	7660	0
331	20240719	141000	22900020	7660	7660	7660	7660	0
332	20240719	140900	22900020	7660	7660	7660	7660	0
333	20240719	140800	22900020	7660	7660	7660	7660	0
334	20240719	140700	22900020	7660	7660	7660	7660	0
335	20240719	140600	22900020	7660	7660	7660	7660	0
336	20240719	140500	22900020	7660	7660	7660	7660	0
337	20240719	140400	22900020	7660	7660	7660	7660	0
338	20240719	140300	22900020	7660	7660	7660	7660	0
339	20240719	140200	22900020	7660	7660	7660	7660	0
340	20240719	140100	22900020	7660	7660	7660	7660	0
341	20240719	140000	22900020	7660	7660	7660	7660	0
342	20240719	135900	22900020	7660	7660	7660	7660	0
343	20240719	135800	22900020	7660	7660	7660	7660	0
344	20240719	135700	22900020	7660	7660	7660	7660	0
345	20240719	135600	22900020	7660	7660	7660	7660	0
346	20240719	135500	22900020	7660	7660	7660	7660	0
347	20240719	135400	22900020	7660	7660	7660	7660	0
348	20240719	135300	22900020	7660	7660	7660	7660	5
349	20240719	135200	22861720	7640	7640	7640	7640	0
350	20240719	135100	22861720	7640	7640	7640	7640	0
351	20240719	135000	22861720	7640	7640	7640	7640	2
352	20240719	134900	22846440	7630	7630	7630	7630	0
353	20240719	134800	22846440	7630	7630	7630	7630	0
354	20240719	134700	22846440	7630	7630	7630	7630	0
355	20240719	134600	22846440	7630	7630	7630	7630	0
356	20240719	134500	22846440	7630	7630	7630	7630	0
357	20240719	134400	22846440	7630	7630	7630	7630	0
358	20240719	134300	22846440	7630	7630	7630	7630	0
359	20240719	134200	22846440	7630	7630	7630	7630	0
360	20240719	134100	22846440	7630	7630	7630	7630	0
361	20240719	134000	22846440	7630	7630	7630	7630	0
362	20240719	133900	22846440	7630	7630	7630	7630	0
363	20240719	133800	22846440	7630	7630	7630	7630	4
364	20240719	133700	22815920	7660	7660	7660	7660	0
365	20240719	133600	22815920	7660	7660	7660	7660	0
366	20240719	133500	22815920	7660	7660	7660	7660	21
367	20240719	133400	22655060	7650	7650	7650	7650	0
368	20240719	133300	22655060	7650	7650	7650	7650	0
369	20240719	133200	22655060	7650	7650	7650	7640	7
370	20240719	133100	22601520	7650	7650	7650	7650	0
371	20240719	133000	22601520	7650	7650	7650	7650	9
372	20240719	132900	22532670	7640	7640	7640	7640	1
373	20240719	132800	22525030	7650	7650	7650	7650	0
374	20240719	132700	22525030	7650	7650	7650	7650	0
375	20240719	132600	22525030	7650	7650	7650	7650	0
376	20240719	132500	22525030	7650	7650	7650	7650	15
377	20240719	132400	22410280	7650	7650	7650	7650	0
378	20240719	132300	22410280	7650	7650	7650	7650	1
379	20240719	132200	22402630	7640	7640	7640	7640	5
380	20240719	132100	22364430	7650	7650	7650	7650	0
381	20240719	132000	22364430	7650	7650	7650	7650	0
382	20240719	131900	22364430	7650	7650	7650	7650	0
383	20240719	131800	22364430	7650	7650	7650	7650	0
384	20240719	131700	22364430	7650	7650	7650	7650	0
385	20240719	131600	22364430	7650	7650	7650	7650	0
386	20240719	131500	22364430	7650	7650	7650	7650	0
387	20240719	131400	22364430	7650	7650	7650	7650	0
388	20240719	131300	22364430	7650	7650	7650	7650	0
389	20240719	131200	22364430	7650	7650	7650	7650	1
390	20240719	131100	22356780	7650	7650	7650	7650	1
391	20240719	131000	22349130	7620	7620	7620	7620	0
392	20240719	130900	22349130	7620	7620	7620	7620	0
393	20240719	130800	22349130	7620	7620	7620	7620	0
394	20240719	130700	22349130	7620	7620	7650	7620	3
395	20240719	130600	22326240	7620	7620	7620	7620	1
396	20240719	130500	22318620	7620	7620	7620	7620	0
397	20240719	130400	22318620	7620	7620	7620	7620	0
398	20240719	130300	22318620	7620	7620	7620	7620	0
399	20240719	130200	22318620	7620	7620	7620	7620	0
400	20240719	130100	22318620	7620	7620	7620	7620	0
401	20240719	130000	22318620	7620	7620	7650	7620	5
402	20240719	125900	22280490	7620	7620	7660	7620	4
403	20240719	125800	22249970	7620	7620	7660	7620	6
404	20240719	125700	22204200	7660	7660	7660	7660	0
405	20240719	125600	22204200	7660	7660	7660	7660	0
406	20240719	125500	22204200	7660	7660	7660	7660	0
407	20240719	125400	22204200	7660	7660	7660	7660	0
408	20240719	125300	22204200	7660	7660	7660	7660	0
409	20240719	125200	22204200	7660	7660	7660	7660	0
410	20240719	125100	22204200	7660	7660	7660	7660	0
411	20240719	125000	22204200	7660	7660	7660	7660	0
412	20240719	124900	22204200	7660	7660	7660	7660	0
413	20240719	124800	22204200	7660	7660	7660	7660	0
414	20240719	124700	22204200	7660	7660	7660	7660	0
415	20240719	124600	22204200	7660	7660	7660	7660	0
416	20240719	124500	22204200	7660	7660	7660	7660	0
417	20240719	124400	22204200	7660	7660	7660	7660	0
418	20240719	124300	22204200	7660	7660	7660	7660	0
419	20240719	124200	22204200	7660	7660	7660	7660	0
420	20240719	124100	22204200	7660	7660	7660	7660	0
421	20240719	124000	22204200	7660	7660	7660	7660	0
422	20240719	123900	22204200	7660	7660	7660	7660	0
423	20240719	123800	22204200	7660	7690	7690	7660	225
424	20240719	123700	20476150	7700	7700	7700	7700	0
425	20240719	123600	20476150	7700	7700	7700	7700	0
426	20240719	123500	20476150	7700	7700	7700	7700	1
427	20240719	123400	20468450	7690	7690	7690	7690	0
428	20240719	123300	20468450	7690	7690	7690	7690	0
429	20240719	123200	20468450	7690	7690	7690	7690	0
430	20240719	123100	20468450	7690	7690	7690	7690	1
431	20240719	123000	20460760	7690	7690	7690	7690	0
432	20240719	122900	20460760	7690	7690	7690	7690	0
433	20240719	122800	20460760	7690	7690	7690	7690	0
434	20240719	122700	20460760	7690	7690	7690	7690	0
435	20240719	122600	20460760	7690	7690	7690	7690	0
436	20240719	122500	20460760	7690	7690	7690	7690	0
437	20240719	122400	20460760	7690	7690	7690	7690	0
438	20240719	122300	20460760	7690	7690	7690	7690	0
439	20240719	122200	20460760	7690	7690	7690	7690	1
440	20240719	122100	20453070	7690	7690	7690	7690	0
441	20240719	122000	20453070	7690	7690	7690	7690	0
442	20240719	121900	20453070	7690	7690	7690	7690	0
443	20240719	121800	20453070	7690	7690	7690	7690	0
444	20240719	121700	20453070	7690	7690	7690	7690	0
445	20240719	121600	20453070	7690	7690	7690	7690	1
446	20240719	121500	20445380	7690	7690	7690	7690	0
447	20240719	121400	20445380	7690	7690	7690	7690	5
448	20240719	121300	20406930	7690	7690	7690	7690	0
449	20240719	121200	20406930	7690	7690	7690	7690	0
450	20240719	121100	20406930	7690	7690	7690	7690	0
451	20240719	121000	20406930	7690	7690	7690	7690	0
452	20240719	120900	20406930	7690	7660	7690	7660	308
453	20240719	120800	18045760	7670	7670	7670	7670	0
454	20240719	120700	18045760	7670	7670	7670	7670	0
455	20240719	120600	18045760	7670	7670	7670	7670	0
456	20240719	120500	18045760	7670	7640	7670	7640	3
457	20240719	120400	18022780	7600	7600	7600	7600	0
458	20240719	120300	18022780	7600	7600	7600	7600	0
459	20240719	120200	18022780	7600	7600	7600	7600	0
460	20240719	120100	18022780	7600	7570	7600	7570	443
461	20240719	120000	14656350	7570	7560	7570	7560	2
462	20240719	115900	14641220	7550	7550	7550	7550	0
463	20240719	115800	14641220	7550	7550	7550	7550	0
464	20240719	115700	14641220	7550	7550	7550	7550	0
465	20240719	115600	14641220	7550	7550	7550	7550	0
466	20240719	115500	14641220	7550	7550	7550	7550	0
467	20240719	115400	14641220	7550	7550	7550	7550	0
468	20240719	115300	14641220	7550	7550	7550	7550	0
469	20240719	115200	14641220	7550	7550	7550	7550	0
470	20240719	115100	14641220	7550	7550	7550	7550	0
471	20240719	115000	14641220	7550	7550	7550	7550	0
472	20240719	114900	14641220	7550	7550	7550	7550	0
473	20240719	114800	14641220	7550	7550	7550	7550	0
474	20240719	114700	14641220	7550	7600	7600	7550	488
475	20240719	114600	10934740	7600	7600	7600	7600	0
476	20240719	114500	10934740	7600	7600	7600	7600	0
477	20240719	114400	10934740	7600	7600	7600	7600	0
478	20240719	114300	10934740	7600	7600	7600	7600	0
479	20240719	114200	10934740	7600	7600	7600	7600	0
480	20240719	114100	10934740	7600	7600	7600	7600	0
481	20240719	114000	10934740	7600	7600	7600	7600	0
482	20240719	113900	10934740	7600	7600	7600	7600	0
483	20240719	113800	10934740	7600	7600	7600	7600	0
484	20240719	113700	10934740	7600	7610	7610	7600	15
485	20240719	113600	10820690	7610	7610	7610	7610	0
486	20240719	113500	10820690	7610	7610	7610	7610	19
487	20240719	113400	10676100	7610	7610	7610	7610	0
488	20240719	113300	10676100	7610	7610	7610	7610	0
489	20240719	113200	10676100	7610	7710	7710	7610	327
490	20240719	113100	8165480	7860	7660	7980	7660	266
491	20240719	113000	6087870	7720	7620	7720	7620	9
492	20240719	112900	6019080	7580	7540	7580	7540	80
493	20240719	112800	5413420	7530	7530	7530	7530	0
494	20240719	112700	5413420	7530	7530	7530	7530	0
495	20240719	112600	5413420	7530	7530	7530	7530	0
496	20240719	112500	5413420	7530	7530	7530	7530	0
497	20240719	112400	5413420	7530	7530	7530	7530	0
498	20240719	112300	5413420	7530	7530	7530	7530	0
499	20240719	112200	5413420	7530	7530	7530	7530	0
500	20240719	112100	5413420	7530	7530	7530	7530	0
501	20240719	112000	5413420	7530	7530	7530	7530	0
502	20240719	111900	5413420	7530	7530	7530	7530	0
503	20240719	111800	5413420	7530	7530	7530	7530	0
504	20240719	111700	5413420	7530	7530	7530	7530	0
505	20240719	111600	5413420	7530	7530	7530	7530	0
506	20240719	111500	5413420	7530	7530	7530	7530	0
507	20240719	111400	5413420	7530	7530	7530	7530	0
508	20240719	111300	5413420	7530	7530	7530	7530	0
509	20240719	111200	5413420	7530	7530	7530	7530	0
510	20240719	111100	5413420	7530	7530	7530	7530	0
511	20240719	111000	5413420	7530	7530	7530	7530	0
512	20240719	110900	5413420	7530	7530	7530	7530	5
513	20240719	110800	5375770	7530	7530	7530	7530	0
514	20240719	110700	5375770	7530	7530	7530	7530	0
515	20240719	110600	5375770	7530	7530	7530	7530	0
516	20240719	110500	5375770	7530	7530	7530	7530	0
517	20240719	110400	5375770	7530	7530	7530	7530	0
518	20240719	110300	5375770	7530	7530	7530	7530	0
519	20240719	110200	5375770	7530	7530	7530	7530	0
520	20240719	110100	5375770	7530	7530	7530	7530	0
521	20240719	110000	5375770	7530	7530	7530	7530	0
522	20240719	105900	5375770	7530	7530	7530	7530	0
523	20240719	105800	5375770	7530	7530	7530	7530	0
524	20240719	105700	5375770	7530	7530	7530	7530	0
525	20240719	105600	5375770	7530	7530	7530	7530	0
526	20240719	105500	5375770	7530	7530	7530	7530	0
527	20240719	105400	5375770	7530	7530	7530	7530	0
528	20240719	105300	5375770	7530	7530	7530	7530	0
529	20240719	105200	5375770	7530	7530	7530	7530	2
530	20240719	105100	5360710	7520	7520	7520	7520	0
531	20240719	105000	5360710	7520	7520	7520	7520	0
532	20240719	104900	5360710	7520	7520	7520	7520	0
533	20240719	104800	5360710	7520	7520	7520	7520	0
534	20240719	104700	5360710	7520	7520	7520	7520	0
535	20240719	104600	5360710	7520	7520	7520	7520	0
536	20240719	104500	5360710	7520	7520	7520	7520	0
537	20240719	104400	5360710	7520	7520	7520	7520	64
538	20240719	104300	4879430	7520	7520	7520	7520	0
539	20240719	104200	4879430	7520	7520	7520	7520	1
540	20240719	104100	4871910	7520	7520	7520	7520	0
541	20240719	104000	4871910	7520	7520	7520	7520	0
542	20240719	103900	4871910	7520	7520	7520	7520	0
543	20240719	103800	4871910	7520	7510	7520	7510	3
544	20240719	103700	4849370	7500	7500	7500	7500	0
545	20240719	103600	4849370	7500	7500	7500	7500	0
546	20240719	103500	4849370	7500	7500	7500	7500	0
547	20240719	103400	4849370	7500	7500	7500	7500	0
548	20240719	103300	4849370	7500	7500	7500	7500	0
549	20240719	103200	4849370	7500	7500	7500	7500	0
550	20240719	103100	4849370	7500	7500	7500	7500	0
551	20240719	103000	4849370	7500	7500	7500	7500	0
552	20240719	102900	4849370	7500	7500	7500	7500	0
553	20240719	102800	4849370	7500	7520	7520	7500	153
554	20240719	102700	3700830	7540	7540	7540	7540	0
555	20240719	102600	3700830	7540	7540	7540	7540	2
556	20240719	102500	3685750	7540	7540	7540	7540	0
557	20240719	102400	3685750	7540	7520	7540	7520	2
558	20240719	102300	3670690	7550	7550	7550	7550	17
559	20240719	102200	3542340	7550	7550	7550	7550	0
560	20240719	102100	3542340	7550	7540	7550	7540	52
561	20240719	102000	3149750	7530	7530	7530	7530	13
562	20240719	101900	3051860	7550	7550	7550	7550	0
563	20240719	101800	3051860	7550	7550	7550	7550	0
564	20240719	101700	3051860	7550	7550	7550	7550	0
565	20240719	101600	3051860	7550	7550	7550	7550	0
566	20240719	101500	3051860	7550	7550	7550	7550	0
567	20240719	101400	3051860	7550	7550	7550	7550	0
568	20240719	101300	3051860	7550	7550	7550	7550	2
569	20240719	101200	3036760	7550	7550	7550	7550	0
570	20240719	101100	3036760	7550	7550	7550	7550	0
571	20240719	101000	3036760	7550	7550	7550	7550	0
572	20240719	100900	3036760	7550	7550	7550	7550	0
573	20240719	100800	3036760	7550	7550	7550	7550	0
574	20240719	100700	3036760	7550	7550	7550	7550	0
575	20240719	100600	3036760	7550	7550	7550	7550	0
576	20240719	100500	3036760	7550	7550	7550	7550	0
577	20240719	100400	3036760	7550	7550	7550	7550	0
578	20240719	100300	3036760	7550	7550	7550	7550	0
579	20240719	100200	3036760	7550	7550	7550	7550	0
580	20240719	100100	3036760	7550	7550	7550	7550	0
581	20240719	100000	3036760	7550	7550	7550	7550	0
582	20240719	095900	3036760	7550	7550	7550	7550	1
583	20240719	095800	3029210	7550	7550	7550	7550	16
584	20240719	095700	2908410	7550	7550	7550	7550	2
585	20240719	095600	2893310	7550	7550	7550	7550	4
586	20240719	095500	2863110	7550	7550	7550	7540	27
587	20240719	095400	2659280	7550	7550	7550	7550	0
588	20240719	095300	2659280	7550	7550	7550	7550	0
589	20240719	095200	2659280	7550	7550	7550	7550	0
590	20240719	095100	2659280	7550	7550	7550	7550	0
591	20240719	095000	2659280	7550	7550	7550	7550	0
592	20240719	094900	2659280	7550	7550	7550	7550	0
593	20240719	094800	2659280	7550	7550	7550	7550	0
594	20240719	094700	2659280	7550	7550	7550	7550	0
595	20240719	094600	2659280	7550	7550	7550	7550	0
596	20240719	094500	2659280	7550	7550	7550	7550	0
597	20240719	094400	2659280	7550	7550	7550	7550	0
598	20240719	094300	2659280	7550	7550	7550	7550	0
599	20240719	094200	2659280	7550	7550	7550	7550	0
600	20240719	094100	2659280	7550	7550	7550	7550	0
601	20240719	094000	2659280	7550	7550	7550	7550	1
602	20240719	093900	2651730	7560	7560	7560	7560	0
603	20240719	093800	2651730	7560	7560	7560	7560	0
604	20240719	093700	2651730	7560	7560	7560	7560	0
605	20240719	093600	2651730	7560	7560	7560	7560	0
606	20240719	093500	2651730	7560	7560	7560	7560	0
607	20240719	093400	2651730	7560	7560	7560	7560	1
608	20240719	093300	2644170	7560	7580	7580	7560	15
609	20240719	093200	2530490	7570	7550	7570	7550	75
610	20240719	093100	1964220	7550	7550	7550	7550	0
611	20240719	093000	1964220	7550	7550	7550	7550	0
612	20240719	092900	1964220	7550	7550	7550	7550	1
613	20240719	092800	1956670	7530	7530	7530	7530	0
614	20240719	092700	1956670	7530	7510	7530	7510	2
615	20240719	092600	1941630	7500	7500	7500	7500	2
616	20240719	092500	1926630	7510	7510	7510	7510	0
617	20240719	092400	1926630	7510	7510	7510	7510	0
618	20240719	092300	1926630	7510	7510	7510	7510	0
619	20240719	092200	1926630	7510	7510	7510	7510	0
620	20240719	092100	1926630	7510	7510	7510	7510	0
621	20240719	092000	1926630	7510	7510	7510	7510	1
622	20240719	091900	1919120	7510	7510	7510	7510	5
623	20240719	091800	1881570	7510	7500	7510	7500	49
624	20240719	091700	1514000	7490	7520	7520	7490	20
625	20240719	091600	1363980	7550	7570	7570	7550	57
626	20240719	091500	933540	7640	7640	7640	7640	0
627	20240719	091400	933540	7640	7640	7640	7640	0
628	20240719	091300	933540	7640	7640	7640	7640	0
629	20240719	091200	933540	7640	7640	7640	7640	0
630	20240719	091100	933540	7640	7630	7640	7630	4
631	20240719	091000	902990	7620	7620	7620	7620	4
632	20240719	090900	872510	7560	7560	7560	7560	0
633	20240719	090800	872510	7560	7560	7560	7560	0
634	20240719	090700	872510	7560	7560	7560	7560	11
635	20240719	090600	789350	7510	7510	7510	7510	0
636	20240719	090500	789350	7510	7510	7510	7510	67
637	20240719	090400	286180	7550	7550	7550	7550	0
638	20240719	090300	286180	7550	7550	7550	7550	0
639	20240719	090200	286180	7550	7540	7550	7540	3
640	20240719	090100	263550	7530	7530	7530	7530	0
641	20240719	090000	263550	7530	7530	7530	7530	35