KissMeData/068050/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	194200	408524075	2405	2405	2405	2405	7667
3	20240719	194100	408524075	2405	2405	2405	2405	0
4	20240719	194000	408524075	2405	2405	2405	2405	0
5	20240719	193900	408524075	2405	2405	2405	2405	0
6	20240719	193800	408524075	2405	2405	2405	2405	0
7	20240719	193700	408524075	2405	2405	2405	2405	0
8	20240719	193600	408524075	2405	2405	2405	2405	0
9	20240719	193500	408524075	2405	2405	2405	2405	0
10	20240719	193400	408524075	2405	2405	2405	2405	0
11	20240719	193300	408524075	2405	2405	2405	2405	0
12	20240719	193200	408524075	2405	2405	2405	2405	0
13	20240719	193100	408524075	2405	2405	2405	2405	0
14	20240719	193000	408524075	2405	2405	2405	2405	0
15	20240719	192900	408524075	2405	2405	2405	2405	0
16	20240719	192800	408524075	2405	2405	2405	2405	0
17	20240719	192700	408524075	2405	2405	2405	2405	0
18	20240719	192600	408524075	2405	2405	2405	2405	0
19	20240719	192500	408524075	2405	2405	2405	2405	0
20	20240719	192400	408524075	2405	2405	2405	2405	0
21	20240719	192300	408524075	2405	2405	2405	2405	0
22	20240719	192200	408524075	2405	2405	2405	2405	0
23	20240719	192100	408524075	2405	2405	2405	2405	0
24	20240719	192000	408524075	2405	2405	2405	2405	0
25	20240719	191900	408524075	2405	2405	2405	2405	0
26	20240719	191800	408524075	2405	2405	2405	2405	0
27	20240719	191700	408524075	2405	2405	2405	2405	0
28	20240719	191600	408524075	2405	2405	2405	2405	0
29	20240719	191500	408524075	2405	2405	2405	2405	0
30	20240719	191400	408524075	2405	2405	2405	2405	0
31	20240719	191300	408524075	2405	2405	2405	2405	0
32	20240719	191200	408524075	2405	2405	2405	2405	7667
33	20240719	191100	408524075	2405	2405	2405	2405	0
34	20240719	191000	408524075	2405	2405	2405	2405	0
35	20240719	190900	408524075	2405	2405	2405	2405	0
36	20240719	190800	408524075	2405	2405	2405	2405	0
37	20240719	190700	408524075	2405	2405	2405	2405	0
38	20240719	190600	408524075	2405	2405	2405	2405	0
39	20240719	190500	408524075	2405	2405	2405	2405	0
40	20240719	190400	408524075	2405	2405	2405	2405	0
41	20240719	190300	408524075	2405	2405	2405	2405	0
42	20240719	190200	408524075	2405	2405	2405	2405	0
43	20240719	190100	408524075	2405	2405	2405	2405	0
44	20240719	190000	408524075	2405	2405	2405	2405	0
45	20240719	185900	408524075	2405	2405	2405	2405	0
46	20240719	185800	408524075	2405	2405	2405	2405	0
47	20240719	185700	408524075	2405	2405	2405	2405	0
48	20240719	185600	408524075	2405	2405	2405	2405	0
49	20240719	185500	408524075	2405	2405	2405	2405	0
50	20240719	185400	408524075	2405	2405	2405	2405	0
51	20240719	185300	408524075	2405	2405	2405	2405	0
52	20240719	185200	408524075	2405	2405	2405	2405	0
53	20240719	185100	408524075	2405	2405	2405	2405	0
54	20240719	185000	408524075	2405	2405	2405	2405	0
55	20240719	184900	408524075	2405	2405	2405	2405	0
56	20240719	184800	408524075	2405	2405	2405	2405	0
57	20240719	184700	408524075	2405	2405	2405	2405	0
58	20240719	184600	408524075	2405	2405	2405	2405	0
59	20240719	184500	408524075	2405	2405	2405	2405	0
60	20240719	184400	408524075	2405	2405	2405	2405	0
61	20240719	184300	408524075	2405	2405	2405	2405	0
62	20240719	184200	408524075	2405	2405	2405	2405	7667
63	20240719	184100	408524075	2405	2405	2405	2405	0
64	20240719	184000	408524075	2405	2405	2405	2405	0
65	20240719	183900	408524075	2405	2405	2405	2405	0
66	20240719	183800	408524075	2405	2405	2405	2405	0
67	20240719	183700	408524075	2405	2405	2405	2405	0
68	20240719	183600	408524075	2405	2405	2405	2405	0
69	20240719	183500	408524075	2405	2405	2405	2405	0
70	20240719	183400	408524075	2405	2405	2405	2405	0
71	20240719	183300	408524075	2405	2405	2405	2405	0
72	20240719	183200	408524075	2405	2405	2405	2405	0
73	20240719	183100	408524075	2405	2405	2405	2405	0
74	20240719	183000	408524075	2405	2405	2405	2405	0
75	20240719	182900	408524075	2405	2405	2405	2405	0
76	20240719	182800	408524075	2405	2405	2405	2405	0
77	20240719	182700	408524075	2405	2405	2405	2405	0
78	20240719	182600	408524075	2405	2405	2405	2405	0
79	20240719	182500	408524075	2405	2405	2405	2405	0
80	20240719	182400	408524075	2405	2405	2405	2405	0
81	20240719	182300	408524075	2405	2405	2405	2405	0
82	20240719	182200	408524075	2405	2405	2405	2405	0
83	20240719	182100	408524075	2405	2405	2405	2405	0
84	20240719	182000	408524075	2405	2405	2405	2405	0
85	20240719	181900	408524075	2405	2405	2405	2405	0
86	20240719	181800	408524075	2405	2405	2405	2405	0
87	20240719	181700	408524075	2405	2405	2405	2405	0
88	20240719	181600	408524075	2405	2405	2405	2405	0
89	20240719	181500	408524075	2405	2405	2405	2405	0
90	20240719	181400	408524075	2405	2405	2405	2405	0
91	20240719	181300	408524075	2405	2405	2405	2405	0
92	20240719	181200	408524075	2405	2405	2405	2405	7667
93	20240719	181100	408524075	2405	2405	2405	2405	0
94	20240719	181000	408524075	2405	2405	2405	2405	0
95	20240719	180900	408524075	2405	2405	2405	2405	0
96	20240719	180800	408524075	2405	2405	2405	2405	0
97	20240719	180700	408524075	2405	2405	2405	2405	0
98	20240719	180600	408524075	2405	2405	2405	2405	0
99	20240719	180500	408524075	2405	2405	2405	2405	0
100	20240719	180400	408524075	2405	2405	2405	2405	0
101	20240719	180300	408524075	2405	2405	2405	2405	0
102	20240719	180200	408524075	2405	2405	2405	2405	0
103	20240719	180100	408524075	2405	2405	2405	2405	0
104	20240719	180000	408524075	2405	2405	2405	2405	0
105	20240719	175900	408524075	2405	2405	2405	2405	0
106	20240719	175800	408524075	2405	2405	2405	2405	0
107	20240719	175700	408524075	2405	2405	2405	2405	0
108	20240719	175600	408524075	2405	2405	2405	2405	0
109	20240719	175500	408524075	2405	2405	2405	2405	0
110	20240719	175400	408524075	2405	2405	2405	2405	0
111	20240719	175300	408524075	2405	2405	2405	2405	0
112	20240719	175200	408524075	2405	2405	2405	2405	0
113	20240719	175100	408524075	2405	2405	2405	2405	0
114	20240719	175000	408524075	2405	2405	2405	2405	0
115	20240719	174900	408524075	2405	2405	2405	2405	0
116	20240719	174800	408524075	2405	2405	2405	2405	0
117	20240719	174700	408524075	2405	2405	2405	2405	0
118	20240719	174600	408524075	2405	2405	2405	2405	0
119	20240719	174500	408524075	2405	2405	2405	2405	0
120	20240719	174400	408524075	2405	2405	2405	2405	0
121	20240719	174300	408524075	2405	2405	2405	2405	0
122	20240719	174200	408524075	2405	2405	2405	2405	7667
123	20240719	174100	408524075	2405	2405	2405	2405	0
124	20240719	174000	408524075	2405	2405	2405	2405	0
125	20240719	173900	408524075	2405	2405	2405	2405	0
126	20240719	173800	408524075	2405	2405	2405	2405	0
127	20240719	173700	408524075	2405	2405	2405	2405	0
128	20240719	173600	408524075	2405	2405	2405	2405	0
129	20240719	173500	408524075	2405	2405	2405	2405	0
130	20240719	173400	408524075	2405	2405	2405	2405	0
131	20240719	173300	408524075	2405	2405	2405	2405	0
132	20240719	173200	408524075	2405	2405	2405	2405	0
133	20240719	173100	408524075	2405	2405	2405	2405	0
134	20240719	173000	408524075	2405	2405	2405	2405	0
135	20240719	172900	408524075	2405	2405	2405	2405	0
136	20240719	172800	408524075	2405	2405	2405	2405	0
137	20240719	172700	408524075	2405	2405	2405	2405	0
138	20240719	172600	408524075	2405	2405	2405	2405	0
139	20240719	172500	408524075	2405	2405	2405	2405	0
140	20240719	172400	408524075	2405	2405	2405	2405	0
141	20240719	172300	408524075	2405	2405	2405	2405	0
142	20240719	172200	408524075	2405	2405	2405	2405	0
143	20240719	172100	408524075	2405	2405	2405	2405	0
144	20240719	172000	408524075	2405	2405	2405	2405	0
145	20240719	171900	408524075	2405	2405	2405	2405	0
146	20240719	171800	408524075	2405	2405	2405	2405	0
147	20240719	171700	408524075	2405	2405	2405	2405	0
148	20240719	171600	408524075	2405	2405	2405	2405	0
149	20240719	171500	408524075	2405	2405	2405	2405	0
150	20240719	171400	408524075	2405	2405	2405	2405	0
151	20240719	171300	408524075	2405	2405	2405	2405	0
152	20240719	171200	408524075	2405	2405	2405	2405	7667
153	20240719	171100	408524075	2405	2405	2405	2405	0
154	20240719	171000	408524075	2405	2405	2405	2405	0
155	20240719	170900	408524075	2405	2405	2405	2405	0
156	20240719	170800	408524075	2405	2405	2405	2405	0
157	20240719	170700	408524075	2405	2405	2405	2405	0
158	20240719	170600	408524075	2405	2405	2405	2405	0
159	20240719	170500	408524075	2405	2405	2405	2405	0
160	20240719	170400	408524075	2405	2405	2405	2405	0
161	20240719	170300	408524075	2405	2405	2405	2405	0
162	20240719	170200	408524075	2405	2405	2405	2405	0
163	20240719	170100	408524075	2405	2405	2405	2405	0
164	20240719	170000	408524075	2405	2405	2405	2405	0
165	20240719	165900	408524075	2405	2405	2405	2405	0
166	20240719	165800	408524075	2405	2405	2405	2405	0
167	20240719	165700	408524075	2405	2405	2405	2405	0
168	20240719	165600	408524075	2405	2405	2405	2405	0
169	20240719	165500	408524075	2405	2405	2405	2405	0
170	20240719	165400	408524075	2405	2405	2405	2405	0
171	20240719	165300	408524075	2405	2405	2405	2405	0
172	20240719	165200	408524075	2405	2405	2405	2405	0
173	20240719	165100	408524075	2405	2405	2405	2405	0
174	20240719	165000	408524075	2405	2405	2405	2405	0
175	20240719	164900	408524075	2405	2405	2405	2405	0
176	20240719	164800	408524075	2405	2405	2405	2405	0
177	20240719	164700	408524075	2405	2405	2405	2405	0
178	20240719	164600	408524075	2405	2405	2405	2405	0
179	20240719	164500	408524075	2405	2405	2405	2405	0
180	20240719	164400	408524075	2405	2405	2405	2405	0
181	20240719	164300	408524075	2405	2405	2405	2405	0
182	20240719	164200	408524075	2405	2405	2405	2405	7667
183	20240719	164100	408524075	2405	2405	2405	2405	0
184	20240719	164000	408524075	2405	2405	2405	2405	0
185	20240719	163900	408524075	2405	2405	2405	2405	0
186	20240719	163800	408524075	2405	2405	2405	2405	0
187	20240719	163700	408524075	2405	2405	2405	2405	0
188	20240719	163600	408524075	2405	2405	2405	2405	0
189	20240719	163500	408524075	2405	2405	2405	2405	0
190	20240719	163400	408524075	2405	2405	2405	2405	0
191	20240719	163300	408524075	2405	2405	2405	2405	0
192	20240719	163200	408524075	2405	2405	2405	2405	0
193	20240719	163100	408524075	2405	2405	2405	2405	0
194	20240719	163000	408524075	2405	2405	2405	2405	0
195	20240719	162900	408524075	2405	2405	2405	2405	0
196	20240719	162800	408524075	2405	2405	2405	2405	0
197	20240719	162700	408524075	2405	2405	2405	2405	0
198	20240719	162600	408524075	2405	2405	2405	2405	0
199	20240719	162500	408524075	2405	2405	2405	2405	0
200	20240719	162400	408524075	2405	2405	2405	2405	0
201	20240719	162300	408524075	2405	2405	2405	2405	0
202	20240719	162200	408524075	2405	2405	2405	2405	0
203	20240719	162100	408524075	2405	2405	2405	2405	0
204	20240719	162000	408524075	2405	2405	2405	2405	0
205	20240719	161900	408524075	2405	2405	2405	2405	0
206	20240719	161800	408524075	2405	2405	2405	2405	0
207	20240719	161700	408524075	2405	2405	2405	2405	0
208	20240719	161600	408524075	2405	2405	2405	2405	0
209	20240719	161500	408524075	2405	2405	2405	2405	0
210	20240719	161400	408524075	2405	2405	2405	2405	0
211	20240719	161300	408524075	2405	2405	2405	2405	0
212	20240719	161200	408524075	2405	2405	2405	2405	7667
213	20240719	161100	408524075	2405	2405	2405	2405	0
214	20240719	161000	408524075	2405	2405	2405	2405	0
215	20240719	160900	408524075	2405	2405	2405	2405	0
216	20240719	160800	408524075	2405	2405	2405	2405	0
217	20240719	160700	408524075	2405	2405	2405	2405	0
218	20240719	160600	408524075	2405	2405	2405	2405	0
219	20240719	160500	408524075	2405	2405	2405	2405	0
220	20240719	160400	408524075	2405	2405	2405	2405	0
221	20240719	160300	408524075	2405	2405	2405	2405	0
222	20240719	160200	408524075	2405	2405	2405	2405	0
223	20240719	160100	408524075	2405	2405	2405	2405	0
224	20240719	160000	408524075	2405	2405	2405	2405	0
225	20240719	155900	408524075	2405	2405	2405	2405	0
226	20240719	155800	408524075	2405	2405	2405	2405	0
227	20240719	155700	408524075	2405	2405	2405	2405	0
228	20240719	155600	408524075	2405	2405	2405	2405	0
229	20240719	155500	408524075	2405	2405	2405	2405	0
230	20240719	155400	408524075	2405	2405	2405	2405	0
231	20240719	155300	408524075	2405	2405	2405	2405	0
232	20240719	155200	408524075	2405	2405	2405	2405	0
233	20240719	155100	408524075	2405	2405	2405	2405	0
234	20240719	155000	408524075	2405	2405	2405	2405	0
235	20240719	154900	408524075	2405	2405	2405	2405	0
236	20240719	154800	408524075	2405	2405	2405	2405	0
237	20240719	154700	408524075	2405	2405	2405	2405	0
238	20240719	154600	408524075	2405	2405	2405	2405	0
239	20240719	154500	408524075	2405	2405	2405	2405	0
240	20240719	154400	408524075	2405	2405	2405	2405	0
241	20240719	154300	408524075	2405	2405	2405	2405	0
242	20240719	154200	408524075	2405	2405	2405	2405	7667
243	20240719	154100	408524075	2405	2405	2405	2405	0
244	20240719	154000	408524075	2405	2405	2405	2405	0
245	20240719	153900	408524075	2405	2405	2405	2405	0
246	20240719	153800	408524075	2405	2405	2405	2405	0
247	20240719	153700	408524075	2405	2405	2405	2405	0
248	20240719	153600	408524075	2405	2405	2405	2405	0
249	20240719	153500	408524075	2405	2405	2405	2405	0
250	20240719	153400	408524075	2405	2405	2405	2405	0
251	20240719	153300	408524075	2405	2405	2405	2405	0
252	20240719	153200	408524075	2405	2405	2405	2405	0
253	20240719	153100	408524075	2405	2405	2405	2405	0
254	20240719	153000	408524075	2405	2405	2405	2405	7667
255	20240719	152900	390084940	2405	2405	2405	2405	0
256	20240719	152800	390084940	2405	2405	2405	2405	0
257	20240719	152700	390084940	2405	2405	2405	2405	0
258	20240719	152600	390084940	2405	2405	2405	2405	0
259	20240719	152500	390084940	2405	2405	2405	2405	0
260	20240719	152400	390084940	2405	2405	2405	2405	0
261	20240719	152300	390084940	2405	2405	2405	2405	0
262	20240719	152200	390084940	2405	2405	2405	2405	0
263	20240719	152100	390084940	2405	2405	2405	2405	0
264	20240719	152000	390084940	2405	2405	2405	2405	0
265	20240719	151900	390084940	2405	2400	2405	2400	8
266	20240719	151800	390065735	2405	2405	2405	2405	2
267	20240719	151700	390060925	2405	2400	2405	2395	114
268	20240719	151600	389787800	2400	2400	2400	2400	5
269	20240719	151500	389775800	2405	2400	2405	2400	222
270	20240719	151400	389242995	2400	2400	2400	2400	1138
271	20240719	151300	386511795	2410	2410	2410	2410	20
272	20240719	151200	386463595	2410	2410	2410	2410	21
273	20240719	151100	386412985	2415	2415	2415	2415	0
274	20240719	151000	386412985	2415	2395	2415	2395	7647
275	20240719	150900	368003385	2405	2405	2405	2405	0
276	20240719	150800	368003385	2405	2405	2405	2405	1
277	20240719	150700	368000980	2395	2400	2400	2395	1500
278	20240719	150600	364407285	2405	2405	2405	2405	0
279	20240719	150500	364407285	2405	2405	2405	2405	0
280	20240719	150400	364407285	2405	2405	2405	2405	5
281	20240719	150300	364395260	2405	2405	2405	2405	1
282	20240719	150200	364392855	2410	2410	2410	2410	0
283	20240719	150100	364392855	2410	2410	2410	2410	0
284	20240719	150000	364392855	2410	2410	2410	2410	0
285	20240719	145900	364392855	2410	2405	2410	2405	22
286	20240719	145800	364339940	2405	2405	2405	2405	0
287	20240719	145700	364339940	2405	2405	2405	2405	0
288	20240719	145600	364339940	2405	2405	2405	2405	371
289	20240719	145500	363447685	2405	2405	2405	2405	0
290	20240719	145400	363447685	2405	2405	2405	2405	0
291	20240719	145300	363447685	2405	2405	2405	2405	0
292	20240719	145200	363447685	2405	2400	2405	2400	401
293	20240719	145100	362485280	2405	2405	2405	2405	1
294	20240719	145000	362482875	2400	2400	2400	2400	0
295	20240719	144900	362482875	2400	2400	2400	2400	0
296	20240719	144800	362482875	2400	2400	2400	2400	75
297	20240719	144700	362302875	2405	2405	2405	2405	0
298	20240719	144600	362302875	2405	2405	2405	2405	20
299	20240719	144500	362254775	2405	2405	2405	2405	20
300	20240719	144400	362206675	2405	2405	2405	2405	0
301	20240719	144300	362206675	2405	2405	2405	2405	0
302	20240719	144200	362206675	2405	2405	2405	2405	1
303	20240719	144100	362204270	2400	2400	2400	2400	0
304	20240719	144000	362204270	2400	2400	2400	2400	3427
305	20240719	143900	353979470	2400	2400	2400	2400	11
306	20240719	143800	353953070	2395	2395	2395	2395	1070
307	20240719	143700	351390420	2395	2395	2395	2395	92
308	20240719	143600	351170080	2400	2395	2400	2395	1001
309	20240719	143500	348772680	2400	2400	2400	2400	0
310	20240719	143400	348772680	2400	2400	2400	2400	0
311	20240719	143300	348772680	2400	2400	2400	2400	233
312	20240719	143200	348213480	2405	2405	2405	2405	0
313	20240719	143100	348213480	2405	2405	2405	2405	0
314	20240719	143000	348213480	2405	2405	2405	2405	0
315	20240719	142900	348213480	2405	2405	2405	2405	0
316	20240719	142800	348213480	2405	2405	2405	2405	0
317	20240719	142700	348213480	2405	2405	2405	2405	0
318	20240719	142600	348213480	2405	2405	2405	2405	0
319	20240719	142500	348213480	2405	2405	2405	2405	0
320	20240719	142400	348213480	2405	2405	2405	2405	0
321	20240719	142300	348213480	2405	2405	2405	2405	0
322	20240719	142200	348213480	2405	2405	2405	2405	83
323	20240719	142100	348013865	2405	2405	2405	2405	0
324	20240719	142000	348013865	2405	2405	2405	2405	0
325	20240719	141900	348013865	2405	2405	2405	2405	0
326	20240719	141800	348013865	2405	2405	2405	2405	0
327	20240719	141700	348013865	2405	2405	2405	2405	0
328	20240719	141600	348013865	2405	2405	2405	2405	0
329	20240719	141500	348013865	2405	2405	2405	2405	0
330	20240719	141400	348013865	2405	2405	2405	2405	35
331	20240719	141300	347929690	2405	2405	2405	2405	0
332	20240719	141200	347929690	2405	2405	2405	2405	0
333	20240719	141100	347929690	2405	2405	2405	2405	0
334	20240719	141000	347929690	2405	2405	2405	2405	1
335	20240719	140900	347927285	2395	2400	2400	2395	2260
336	20240719	140800	342509000	2405	2405	2405	2405	0
337	20240719	140700	342509000	2405	2405	2405	2405	0
338	20240719	140600	342509000	2405	2405	2405	2405	0
339	20240719	140500	342509000	2405	2405	2405	2405	0
340	20240719	140400	342509000	2405	2405	2405	2405	1
341	20240719	140300	342506595	2400	2400	2400	2400	0
342	20240719	140200	342506595	2400	2400	2400	2400	0
343	20240719	140100	342506595	2400	2400	2400	2400	14
344	20240719	140000	342472995	2405	2405	2405	2405	0
345	20240719	135900	342472995	2405	2405	2405	2405	0
346	20240719	135800	342472995	2405	2405	2405	2405	0
347	20240719	135700	342472995	2405	2405	2405	2405	0
348	20240719	135600	342472995	2405	2405	2405	2405	1000
349	20240719	135500	340067995	2405	2405	2405	2405	2000
350	20240719	135400	335257995	2405	2405	2405	2405	0
351	20240719	135300	335257995	2405	2405	2405	2405	0
352	20240719	135200	335257995	2405	2405	2405	2405	0
353	20240719	135100	335257995	2405	2405	2405	2405	0
354	20240719	135000	335257995	2405	2405	2405	2405	0
355	20240719	134900	335257995	2405	2405	2405	2405	0
356	20240719	134800	335257995	2405	2405	2405	2405	150
357	20240719	134700	334897245	2400	2400	2400	2400	0
358	20240719	134600	334897245	2400	2400	2400	2400	515
359	20240719	134500	333661245	2390	2390	2390	2390	201
360	20240719	134400	333180855	2390	2395	2395	2390	614
361	20240719	134300	331712845	2400	2400	2400	2400	0
362	20240719	134200	331712845	2400	2400	2400	2400	10
363	20240719	134100	331688845	2400	2400	2400	2400	0
364	20240719	134000	331688845	2400	2400	2400	2400	0
365	20240719	133900	331688845	2400	2400	2400	2400	6
366	20240719	133800	331674445	2400	2400	2400	2400	0
367	20240719	133700	331674445	2400	2400	2400	2400	0
368	20240719	133600	331674445	2400	2400	2400	2400	200
369	20240719	133500	331194445	2400	2400	2400	2400	10
370	20240719	133400	331170445	2400	2390	2400	2390	4
371	20240719	133300	331160855	2385	2385	2385	2385	0
372	20240719	133200	331160855	2385	2385	2385	2385	0
373	20240719	133100	331160855	2385	2395	2395	2385	4000
374	20240719	133000	321615445	2395	2395	2395	2395	9
375	20240719	132900	321593890	2400	2400	2400	2400	0
376	20240719	132800	321593890	2400	2400	2400	2400	0
377	20240719	132700	321593890	2400	2400	2400	2400	0
378	20240719	132600	321593890	2400	2400	2400	2400	0
379	20240719	132500	321593890	2400	2400	2400	2400	0
380	20240719	132400	321593890	2400	2400	2400	2400	0
381	20240719	132300	321593890	2400	2400	2400	2400	0
382	20240719	132200	321593890	2400	2400	2400	2400	0
383	20240719	132100	321593890	2400	2400	2400	2400	0
384	20240719	132000	321593890	2400	2400	2400	2400	3
385	20240719	131900	321586690	2400	2400	2400	2400	0
386	20240719	131800	321586690	2400	2400	2400	2400	4
387	20240719	131700	321577090	2400	2400	2400	2400	1
388	20240719	131600	321574690	2400	2400	2400	2400	0
389	20240719	131500	321574690	2400	2400	2400	2400	0
390	20240719	131400	321574690	2400	2400	2400	2400	0
391	20240719	131300	321574690	2400	2400	2400	2400	100
392	20240719	131200	321334690	2405	2405	2405	2405	0
393	20240719	131100	321334690	2405	2405	2405	2405	0
394	20240719	131000	321334690	2405	2405	2405	2405	0
395	20240719	130900	321334690	2405	2405	2405	2405	0
396	20240719	130800	321334690	2405	2405	2405	2405	0
397	20240719	130700	321334690	2405	2405	2405	2405	0
398	20240719	130600	321334690	2405	2400	2405	2380	10001
399	20240719	130500	297458825	2410	2405	2410	2405	66
400	20240719	130400	297300040	2405	2405	2405	2405	124
401	20240719	130300	297001820	2405	2405	2405	2405	0
402	20240719	130200	297001820	2405	2405	2405	2405	0
403	20240719	130100	297001820	2405	2405	2405	2405	0
404	20240719	130000	297001820	2405	2405	2405	2405	0
405	20240719	125900	297001820	2405	2405	2405	2405	0
406	20240719	125800	297001820	2405	2405	2405	2405	0
407	20240719	125700	297001820	2405	2405	2405	2405	0
408	20240719	125600	297001820	2405	2405	2405	2405	0
409	20240719	125500	297001820	2405	2405	2405	2405	0
410	20240719	125400	297001820	2405	2405	2405	2405	0
411	20240719	125300	297001820	2405	2405	2405	2405	1
412	20240719	125200	296999415	2400	2400	2400	2400	1127
413	20240719	125100	294294615	2405	2405	2405	2405	1
414	20240719	125000	294292210	2405	2405	2405	2405	0
415	20240719	124900	294292210	2405	2405	2405	2405	0
416	20240719	124800	294292210	2405	2405	2405	2405	0
417	20240719	124700	294292210	2405	2405	2405	2405	0
418	20240719	124600	294292210	2405	2405	2405	2405	0
419	20240719	124500	294292210	2405	2405	2405	2405	0
420	20240719	124400	294292210	2405	2405	2405	2405	0
421	20240719	124300	294292210	2405	2405	2405	2405	0
422	20240719	124200	294292210	2405	2405	2405	2405	0
423	20240719	124100	294292210	2405	2405	2405	2405	0
424	20240719	124000	294292210	2405	2405	2405	2405	5
425	20240719	123900	294280185	2405	2405	2405	2405	1
426	20240719	123800	294277780	2405	2405	2405	2405	0
427	20240719	123700	294277780	2405	2405	2405	2405	0
428	20240719	123600	294277780	2405	2405	2405	2405	0
429	20240719	123500	294277780	2405	2405	2405	2405	0
430	20240719	123400	294277780	2405	2405	2405	2405	4
431	20240719	123300	294268160	2405	2400	2405	2400	1361
432	20240719	123200	290995980	2400	2395	2400	2395	101
433	20240719	123100	290754080	2395	2400	2400	2395	3441
434	20240719	123000	282512835	2400	2400	2400	2400	0
435	20240719	122900	282512835	2400	2405	2405	2400	127
436	20240719	122800	282208000	2405	2405	2405	2405	20
437	20240719	122700	282159900	2400	2400	2400	2400	10
438	20240719	122600	282135900	2400	2400	2400	2400	5
439	20240719	122500	282123900	2400	2400	2400	2400	0
440	20240719	122400	282123900	2400	2400	2400	2400	0
441	20240719	122300	282123900	2400	2400	2400	2400	2
442	20240719	122200	282119100	2400	2400	2400	2400	53
443	20240719	122100	281991900	2400	2400	2400	2400	0
444	20240719	122000	281991900	2400	2400	2400	2400	0
445	20240719	121900	281991900	2400	2400	2400	2400	0
446	20240719	121800	281991900	2400	2400	2400	2400	1100
447	20240719	121700	279351900	2405	2405	2405	2405	0
448	20240719	121600	279351900	2405	2405	2405	2405	0
449	20240719	121500	279351900	2405	2405	2405	2405	0
450	20240719	121400	279351900	2405	2405	2405	2405	0
451	20240719	121300	279351900	2405	2405	2405	2405	50
452	20240719	121200	279231650	2405	2405	2405	2405	0
453	20240719	121100	279231650	2405	2400	2405	2400	3000
454	20240719	121000	272018830	2395	2395	2395	2395	0
455	20240719	120900	272018830	2395	2395	2395	2395	0
456	20240719	120800	272018830	2395	2395	2395	2395	200
457	20240719	120700	271539830	2400	2400	2400	2400	0
458	20240719	120600	271539830	2400	2400	2400	2400	8
459	20240719	120500	271520630	2400	2400	2400	2400	0
460	20240719	120400	271520630	2400	2400	2400	2400	1
461	20240719	120300	271518230	2395	2395	2395	2395	15
462	20240719	120200	271482305	2395	2395	2395	2395	501
463	20240719	120100	270282410	2395	2395	2395	2395	0
464	20240719	120000	270282410	2395	2395	2395	2395	10
465	20240719	115900	270258460	2400	2400	2400	2400	0
466	20240719	115800	270258460	2400	2400	2400	2400	0
467	20240719	115700	270258460	2400	2400	2400	2400	20
468	20240719	115600	270210460	2400	2400	2400	2400	2
469	20240719	115500	270205660	2400	2400	2400	2400	0
470	20240719	115400	270205660	2400	2400	2400	2400	0
471	20240719	115300	270205660	2400	2400	2400	2400	11
472	20240719	115200	270179260	2390	2395	2400	2390	1510
473	20240719	115100	266570300	2395	2400	2400	2395	32
474	20240719	115000	266493605	2400	2400	2400	2400	0
475	20240719	114900	266493605	2400	2400	2400	2400	0
476	20240719	114800	266493605	2400	2400	2400	2400	20
477	20240719	114700	266445605	2405	2405	2405	2405	0
478	20240719	114600	266445605	2405	2405	2405	2405	0
479	20240719	114500	266445605	2405	2405	2405	2405	1
480	20240719	114400	266443200	2385	2400	2405	2385	5103
481	20240719	114300	254254805	2405	2405	2405	2405	0
482	20240719	114200	254254805	2405	2405	2405	2405	0
483	20240719	114100	254254805	2405	2405	2405	2405	0
484	20240719	114000	254254805	2405	2405	2405	2405	0
485	20240719	113900	254254805	2405	2405	2405	2405	11
486	20240719	113800	254228350	2405	2405	2405	2405	1
487	20240719	113700	254225945	2400	2400	2400	2400	137
488	20240719	113600	253897145	2400	2400	2400	2400	1
489	20240719	113500	253894745	2390	2390	2390	2390	2032
490	20240719	113400	249038265	2410	2410	2410	2410	0
491	20240719	113300	249038265	2410	2410	2410	2410	10
492	20240719	113200	249014165	2410	2410	2410	2410	0
493	20240719	113100	249014165	2410	2410	2410	2410	0
494	20240719	113000	249014165	2410	2410	2410	2410	0
495	20240719	112900	249014165	2410	2410	2410	2410	0
496	20240719	112800	249014165	2410	2410	2410	2410	0
497	20240719	112700	249014165	2410	2410	2410	2410	500
498	20240719	112600	247809165	2410	2390	2410	2390	270
499	20240719	112500	247163845	2390	2400	2400	2390	6231
500	20240719	112400	232265230	2410	2410	2410	2410	0
501	20240719	112300	232265230	2410	2410	2410	2410	0
502	20240719	112200	232265230	2410	2400	2410	2400	2
503	20240719	112100	232260420	2400	2400	2400	2400	0
504	20240719	112000	232260420	2400	2400	2400	2400	203
505	20240719	111900	231773220	2390	2405	2405	2390	10000
506	20240719	111800	207826855	2395	2420	2420	2395	4000
507	20240719	111700	198201995	2420	2420	2420	2420	0
508	20240719	111600	198201995	2420	2420	2420	2420	555
509	20240719	111500	196858895	2430	2430	2430	2430	0
510	20240719	111400	196858895	2430	2430	2430	2430	0
511	20240719	111300	196858895	2430	2430	2430	2430	0
512	20240719	111200	196858895	2430	2430	2430	2430	0
513	20240719	111100	196858895	2430	2430	2430	2430	0
514	20240719	111000	196858895	2430	2430	2430	2430	0
515	20240719	110900	196858895	2430	2430	2430	2430	0
516	20240719	110800	196858895	2430	2430	2430	2430	0
517	20240719	110700	196858895	2430	2430	2430	2430	0
518	20240719	110600	196858895	2430	2430	2430	2430	0
519	20240719	110500	196858895	2430	2430	2430	2430	5
520	20240719	110400	196846745	2430	2430	2430	2430	1
521	20240719	110300	196844315	2420	2420	2420	2420	1001
522	20240719	110200	194421895	2430	2425	2430	2425	500
523	20240719	110100	193207125	2425	2425	2425	2425	11
524	20240719	110000	193180450	2425	2425	2425	2425	1
525	20240719	105900	193178025	2425	2425	2425	2425	0
526	20240719	105800	193178025	2425	2425	2425	2425	5
527	20240719	105700	193165900	2425	2425	2425	2425	1
528	20240719	105600	193163475	2425	2425	2425	2425	0
529	20240719	105500	193163475	2425	2425	2425	2425	1
530	20240719	105400	193161050	2420	2420	2420	2420	387
531	20240719	105300	192224510	2420	2420	2425	2420	3
532	20240719	105200	192217245	2420	2420	2420	2420	1
533	20240719	105100	192214825	2425	2420	2425	2420	32
534	20240719	105000	192137380	2420	2420	2420	2420	0
535	20240719	104900	192137380	2420	2420	2420	2420	0
536	20240719	104800	192137380	2420	2420	2420	2420	1
537	20240719	104700	192134960	2420	2420	2420	2420	3
538	20240719	104600	192127700	2420	2420	2420	2420	6
539	20240719	104500	192113180	2420	2420	2420	2420	20
540	20240719	104400	192064780	2420	2420	2420	2420	13
541	20240719	104300	192033320	2420	2420	2420	2420	0
542	20240719	104200	192033320	2420	2420	2420	2420	20
543	20240719	104100	191984920	2420	2420	2420	2420	7
544	20240719	104000	191967980	2425	2425	2425	2425	0
545	20240719	103900	191967980	2425	2425	2425	2425	0
546	20240719	103800	191967980	2425	2425	2425	2425	0
547	20240719	103700	191967980	2425	2425	2425	2425	0
548	20240719	103600	191967980	2425	2425	2425	2425	1
549	20240719	103500	191965555	2425	2425	2425	2425	13
550	20240719	103400	191934030	2410	2410	2410	2410	666
551	20240719	103300	190328970	2405	2425	2425	2405	51
552	20240719	103200	190206295	2405	2420	2420	2405	1068
553	20240719	103100	187622665	2420	2395	2420	2395	1100
554	20240719	103000	184979330	2400	2390	2410	2390	15845
555	20240719	102900	147003375	2390	2415	2415	2385	16154
556	20240719	102800	108241930	2420	2420	2420	2420	842
557	20240719	102700	106204290	2445	2435	2445	2415	11749
558	20240719	102600	77741540	2455	2455	2455	2455	12
559	20240719	102500	77712080	2460	2460	2460	2460	0
560	20240719	102400	77712080	2460	2460	2460	2460	0
561	20240719	102300	77712080	2460	2460	2460	2460	1
562	20240719	102200	77709620	2435	2435	2435	2435	0
563	20240719	102100	77709620	2435	2455	2455	2435	322
564	20240719	102000	76922350	2455	2455	2455	2455	0
565	20240719	101900	76922350	2455	2455	2455	2455	1
566	20240719	101800	76919895	2450	2450	2450	2450	500
567	20240719	101700	75694895	2450	2445	2450	2445	200
568	20240719	101600	75204955	2450	2450	2450	2450	0
569	20240719	101500	75204955	2450	2450	2450	2450	0
570	20240719	101400	75204955	2450	2450	2450	2450	51
571	20240719	101300	75080005	2445	2445	2445	2445	0
572	20240719	101200	75080005	2445	2445	2445	2445	24
573	20240719	101100	75021325	2445	2445	2445	2445	22
574	20240719	101000	74967535	2445	2445	2445	2445	10
575	20240719	100900	74943085	2445	2445	2445	2445	10
576	20240719	100800	74918635	2445	2445	2445	2445	10
577	20240719	100700	74894185	2445	2445	2445	2445	220
578	20240719	100600	74356285	2450	2450	2450	2450	100
579	20240719	100500	74111285	2430	2430	2430	2430	7318
580	20240719	100400	56328545	2425	2425	2425	2425	21
581	20240719	100300	56277620	2430	2440	2440	2425	3435
582	20240719	100200	47926715	2440	2450	2450	2440	50
583	20240719	100100	47804625	2455	2455	2455	2455	0
584	20240719	100000	47804625	2455	2455	2455	2455	1
585	20240719	095900	47802170	2460	2460	2460	2460	1
586	20240719	095800	47799710	2460	2455	2460	2455	207
587	20240719	095700	47291520	2455	2455	2455	2455	0
588	20240719	095600	47291520	2455	2455	2455	2455	1
589	20240719	095500	47289065	2455	2455	2455	2455	0
590	20240719	095400	47289065	2455	2455	2455	2455	0
591	20240719	095300	47289065	2455	2455	2455	2455	1
592	20240719	095200	47286610	2435	2435	2435	2435	1000
593	20240719	095100	44851610	2455	2455	2455	2455	1
594	20240719	095000	44849155	2435	2445	2445	2435	140
595	20240719	094900	44508135	2460	2460	2460	2460	0
596	20240719	094800	44508135	2460	2460	2460	2460	0
597	20240719	094700	44508135	2460	2460	2460	2460	0
598	20240719	094600	44508135	2460	2455	2460	2455	16
599	20240719	094500	44468850	2455	2455	2455	2455	0
600	20240719	094400	44468850	2455	2445	2455	2435	4
601	20240719	094300	44459080	2455	2455	2455	2455	0
602	20240719	094200	44459080	2455	2455	2455	2455	2
603	20240719	094100	44454170	2450	2450	2450	2450	2
604	20240719	094000	44449270	2450	2450	2450	2450	42
605	20240719	093900	44346370	2450	2450	2450	2450	2
606	20240719	093800	44341470	2450	2450	2450	2450	37
607	20240719	093700	44250820	2450	2430	2450	2430	211
608	20240719	093600	43734980	2430	2440	2440	2430	500
609	20240719	093500	42519205	2445	2445	2445	2445	0
610	20240719	093400	42519205	2445	2445	2445	2445	0
611	20240719	093300	42519205	2445	2440	2445	2440	127
612	20240719	093200	42208700	2445	2445	2445	2445	1
613	20240719	093100	42206255	2435	2435	2435	2435	0
614	20240719	093000	42206255	2435	2440	2440	2435	1399
615	20240719	092900	38797695	2455	2455	2455	2455	0
616	20240719	092800	38797695	2455	2455	2455	2455	0
617	20240719	092700	38797695	2455	2450	2455	2450	439
618	20240719	092600	37722140	2445	2450	2450	2430	67
619	20240719	092500	37558370	2450	2450	2450	2450	300
620	20240719	092400	36823370	2450	2445	2450	2445	1002
621	20240719	092300	34369480	2445	2445	2445	2445	1
622	20240719	092200	34367035	2445	2445	2445	2445	0
623	20240719	092100	34367035	2445	2430	2445	2420	669
624	20240719	092000	32742515	2430	2445	2445	2430	33
625	20240719	091900	32662280	2445	2445	2445	2430	10
626	20240719	091800	32637890	2445	2430	2445	2430	51
627	20240719	091700	32513945	2430	2425	2450	2425	808
628	20240719	091600	30548620	2430	2445	2460	2430	5954
629	20240719	091500	16037635	2455	2455	2455	2455	9
630	20240719	091400	16015540	2455	2455	2455	2440	75
631	20240719	091300	15831475	2455	2470	2475	2440	2701
632	20240719	091200	9223015	2475	2470	2475	2470	4
633	20240719	091100	9213130	2485	2485	2485	2485	472
634	20240719	091000	8040210	2485	2465	2485	2465	181
635	20240719	090900	7594025	2485	2485	2485	2485	0
636	20240719	090800	7594025	2485	2470	2485	2470	6
637	20240719	090700	7579175	2465	2485	2485	2465	1101
638	20240719	090600	4864610	2495	2480	2495	2480	17
639	20240719	090500	4822340	2470	2455	2470	2455	8
640	20240719	090400	4802650	2495	2495	2495	2495	0
641	20240719	090300	4802650	2495	2465	2495	2435	847
642	20240719	090200	2732025	2465	2465	2465	2465	4
643	20240719	090100	2722165	2470	2475	2495	2470	92
644	20240719	090000	2494880	2480	2480	2480	2480	1006