KissMeData/068790/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	194300	234103510	5980	5980	5980	5980	3450
3	20240719	194200	234103510	5980	5980	5980	5980	0
4	20240719	194100	234103510	5980	5980	5980	5980	0
5	20240719	194000	234103510	5980	5980	5980	5980	0
6	20240719	193900	234103510	5980	5980	5980	5980	0
7	20240719	193800	234103510	5980	5980	5980	5980	0
8	20240719	193700	234103510	5980	5980	5980	5980	0
9	20240719	193600	234103510	5980	5980	5980	5980	0
10	20240719	193500	234103510	5980	5980	5980	5980	0
11	20240719	193400	234103510	5980	5980	5980	5980	0
12	20240719	193300	234103510	5980	5980	5980	5980	0
13	20240719	193200	234103510	5980	5980	5980	5980	0
14	20240719	193100	234103510	5980	5980	5980	5980	0
15	20240719	193000	234103510	5980	5980	5980	5980	0
16	20240719	192900	234103510	5980	5980	5980	5980	0
17	20240719	192800	234103510	5980	5980	5980	5980	0
18	20240719	192700	234103510	5980	5980	5980	5980	0
19	20240719	192600	234103510	5980	5980	5980	5980	0
20	20240719	192500	234103510	5980	5980	5980	5980	0
21	20240719	192400	234103510	5980	5980	5980	5980	0
22	20240719	192300	234103510	5980	5980	5980	5980	0
23	20240719	192200	234103510	5980	5980	5980	5980	0
24	20240719	192100	234103510	5980	5980	5980	5980	0
25	20240719	192000	234103510	5980	5980	5980	5980	0
26	20240719	191900	234103510	5980	5980	5980	5980	0
27	20240719	191800	234103510	5980	5980	5980	5980	0
28	20240719	191700	234103510	5980	5980	5980	5980	0
29	20240719	191600	234103510	5980	5980	5980	5980	0
30	20240719	191500	234103510	5980	5980	5980	5980	0
31	20240719	191400	234103510	5980	5980	5980	5980	0
32	20240719	191300	234103510	5980	5980	5980	5980	3450
33	20240719	191200	234103510	5980	5980	5980	5980	0
34	20240719	191100	234103510	5980	5980	5980	5980	0
35	20240719	191000	234103510	5980	5980	5980	5980	0
36	20240719	190900	234103510	5980	5980	5980	5980	0
37	20240719	190800	234103510	5980	5980	5980	5980	0
38	20240719	190700	234103510	5980	5980	5980	5980	0
39	20240719	190600	234103510	5980	5980	5980	5980	0
40	20240719	190500	234103510	5980	5980	5980	5980	0
41	20240719	190400	234103510	5980	5980	5980	5980	0
42	20240719	190300	234103510	5980	5980	5980	5980	0
43	20240719	190200	234103510	5980	5980	5980	5980	0
44	20240719	190100	234103510	5980	5980	5980	5980	0
45	20240719	190000	234103510	5980	5980	5980	5980	0
46	20240719	185900	234103510	5980	5980	5980	5980	0
47	20240719	185800	234103510	5980	5980	5980	5980	0
48	20240719	185700	234103510	5980	5980	5980	5980	0
49	20240719	185600	234103510	5980	5980	5980	5980	0
50	20240719	185500	234103510	5980	5980	5980	5980	0
51	20240719	185400	234103510	5980	5980	5980	5980	0
52	20240719	185300	234103510	5980	5980	5980	5980	0
53	20240719	185200	234103510	5980	5980	5980	5980	0
54	20240719	185100	234103510	5980	5980	5980	5980	0
55	20240719	185000	234103510	5980	5980	5980	5980	0
56	20240719	184900	234103510	5980	5980	5980	5980	0
57	20240719	184800	234103510	5980	5980	5980	5980	0
58	20240719	184700	234103510	5980	5980	5980	5980	0
59	20240719	184600	234103510	5980	5980	5980	5980	0
60	20240719	184500	234103510	5980	5980	5980	5980	0
61	20240719	184400	234103510	5980	5980	5980	5980	0
62	20240719	184300	234103510	5980	5980	5980	5980	3450
63	20240719	184200	234103510	5980	5980	5980	5980	0
64	20240719	184100	234103510	5980	5980	5980	5980	0
65	20240719	184000	234103510	5980	5980	5980	5980	0
66	20240719	183900	234103510	5980	5980	5980	5980	0
67	20240719	183800	234103510	5980	5980	5980	5980	0
68	20240719	183700	234103510	5980	5980	5980	5980	0
69	20240719	183600	234103510	5980	5980	5980	5980	0
70	20240719	183500	234103510	5980	5980	5980	5980	0
71	20240719	183400	234103510	5980	5980	5980	5980	0
72	20240719	183300	234103510	5980	5980	5980	5980	0
73	20240719	183200	234103510	5980	5980	5980	5980	0
74	20240719	183100	234103510	5980	5980	5980	5980	0
75	20240719	183000	234103510	5980	5980	5980	5980	0
76	20240719	182900	234103510	5980	5980	5980	5980	0
77	20240719	182800	234103510	5980	5980	5980	5980	0
78	20240719	182700	234103510	5980	5980	5980	5980	0
79	20240719	182600	234103510	5980	5980	5980	5980	0
80	20240719	182500	234103510	5980	5980	5980	5980	0
81	20240719	182400	234103510	5980	5980	5980	5980	0
82	20240719	182300	234103510	5980	5980	5980	5980	0
83	20240719	182200	234103510	5980	5980	5980	5980	0
84	20240719	182100	234103510	5980	5980	5980	5980	0
85	20240719	182000	234103510	5980	5980	5980	5980	0
86	20240719	181900	234103510	5980	5980	5980	5980	0
87	20240719	181800	234103510	5980	5980	5980	5980	0
88	20240719	181700	234103510	5980	5980	5980	5980	0
89	20240719	181600	234103510	5980	5980	5980	5980	0
90	20240719	181500	234103510	5980	5980	5980	5980	0
91	20240719	181400	234103510	5980	5980	5980	5980	0
92	20240719	181300	234103510	5980	5980	5980	5980	3450
93	20240719	181200	234103510	5980	5980	5980	5980	0
94	20240719	181100	234103510	5980	5980	5980	5980	0
95	20240719	181000	234103510	5980	5980	5980	5980	0
96	20240719	180900	234103510	5980	5980	5980	5980	0
97	20240719	180800	234103510	5980	5980	5980	5980	0
98	20240719	180700	234103510	5980	5980	5980	5980	0
99	20240719	180600	234103510	5980	5980	5980	5980	0
100	20240719	180500	234103510	5980	5980	5980	5980	0
101	20240719	180400	234103510	5980	5980	5980	5980	0
102	20240719	180300	234103510	5980	5980	5980	5980	0
103	20240719	180200	234103510	5980	5980	5980	5980	0
104	20240719	180100	234103510	5980	5980	5980	5980	0
105	20240719	180000	234103510	5980	5980	5980	5980	0
106	20240719	175900	234103510	5980	5980	5980	5980	0
107	20240719	175800	234103510	5980	5980	5980	5980	0
108	20240719	175700	234103510	5980	5980	5980	5980	0
109	20240719	175600	234103510	5980	5980	5980	5980	0
110	20240719	175500	234103510	5980	5980	5980	5980	0
111	20240719	175400	234103510	5980	5980	5980	5980	0
112	20240719	175300	234103510	5980	5980	5980	5980	0
113	20240719	175200	234103510	5980	5980	5980	5980	0
114	20240719	175100	234103510	5980	5980	5980	5980	0
115	20240719	175000	234103510	5980	5980	5980	5980	0
116	20240719	174900	234103510	5980	5980	5980	5980	0
117	20240719	174800	234103510	5980	5980	5980	5980	0
118	20240719	174700	234103510	5980	5980	5980	5980	0
119	20240719	174600	234103510	5980	5980	5980	5980	0
120	20240719	174500	234103510	5980	5980	5980	5980	0
121	20240719	174400	234103510	5980	5980	5980	5980	0
122	20240719	174300	234103510	5980	5980	5980	5980	3450
123	20240719	174200	234103510	5980	5980	5980	5980	0
124	20240719	174100	234103510	5980	5980	5980	5980	0
125	20240719	174000	234103510	5980	5980	5980	5980	0
126	20240719	173900	234103510	5980	5980	5980	5980	0
127	20240719	173800	234103510	5980	5980	5980	5980	0
128	20240719	173700	234103510	5980	5980	5980	5980	0
129	20240719	173600	234103510	5980	5980	5980	5980	0
130	20240719	173500	234103510	5980	5980	5980	5980	0
131	20240719	173400	234103510	5980	5980	5980	5980	0
132	20240719	173300	234103510	5980	5980	5980	5980	0
133	20240719	173200	234103510	5980	5980	5980	5980	0
134	20240719	173100	234103510	5980	5980	5980	5980	0
135	20240719	173000	234103510	5980	5980	5980	5980	0
136	20240719	172900	234103510	5980	5980	5980	5980	0
137	20240719	172800	234103510	5980	5980	5980	5980	0
138	20240719	172700	234103510	5980	5980	5980	5980	0
139	20240719	172600	234103510	5980	5980	5980	5980	0
140	20240719	172500	234103510	5980	5980	5980	5980	0
141	20240719	172400	234103510	5980	5980	5980	5980	0
142	20240719	172300	234103510	5980	5980	5980	5980	0
143	20240719	172200	234103510	5980	5980	5980	5980	0
144	20240719	172100	234103510	5980	5980	5980	5980	0
145	20240719	172000	234103510	5980	5980	5980	5980	0
146	20240719	171900	234103510	5980	5980	5980	5980	0
147	20240719	171800	234103510	5980	5980	5980	5980	0
148	20240719	171700	234103510	5980	5980	5980	5980	0
149	20240719	171600	234103510	5980	5980	5980	5980	0
150	20240719	171500	234103510	5980	5980	5980	5980	0
151	20240719	171400	234103510	5980	5980	5980	5980	0
152	20240719	171300	234103510	5980	5980	5980	5980	3450
153	20240719	171200	234103510	5980	5980	5980	5980	0
154	20240719	171100	234103510	5980	5980	5980	5980	0
155	20240719	171000	234103510	5980	5980	5980	5980	0
156	20240719	170900	234103510	5980	5980	5980	5980	0
157	20240719	170800	234103510	5980	5980	5980	5980	0
158	20240719	170700	234103510	5980	5980	5980	5980	0
159	20240719	170600	234103510	5980	5980	5980	5980	0
160	20240719	170500	234103510	5980	5980	5980	5980	0
161	20240719	170400	234103510	5980	5980	5980	5980	0
162	20240719	170300	234103510	5980	5980	5980	5980	0
163	20240719	170200	234103510	5980	5980	5980	5980	0
164	20240719	170100	234103510	5980	5980	5980	5980	0
165	20240719	170000	234103510	5980	5980	5980	5980	0
166	20240719	165900	234103510	5980	5980	5980	5980	0
167	20240719	165800	234103510	5980	5980	5980	5980	0
168	20240719	165700	234103510	5980	5980	5980	5980	0
169	20240719	165600	234103510	5980	5980	5980	5980	0
170	20240719	165500	234103510	5980	5980	5980	5980	0
171	20240719	165400	234103510	5980	5980	5980	5980	0
172	20240719	165300	234103510	5980	5980	5980	5980	0
173	20240719	165200	234103510	5980	5980	5980	5980	0
174	20240719	165100	234103510	5980	5980	5980	5980	0
175	20240719	165000	234103510	5980	5980	5980	5980	0
176	20240719	164900	234103510	5980	5980	5980	5980	0
177	20240719	164800	234103510	5980	5980	5980	5980	0
178	20240719	164700	234103510	5980	5980	5980	5980	0
179	20240719	164600	234103510	5980	5980	5980	5980	0
180	20240719	164500	234103510	5980	5980	5980	5980	0
181	20240719	164400	234103510	5980	5980	5980	5980	0
182	20240719	164300	234103510	5980	5980	5980	5980	3450
183	20240719	164200	234103510	5980	5980	5980	5980	0
184	20240719	164100	234103510	5980	5980	5980	5980	0
185	20240719	164000	234103510	5980	5980	5980	5980	0
186	20240719	163900	234103510	5980	5980	5980	5980	0
187	20240719	163800	234103510	5980	5980	5980	5980	0
188	20240719	163700	234103510	5980	5980	5980	5980	0
189	20240719	163600	234103510	5980	5980	5980	5980	0
190	20240719	163500	234103510	5980	5980	5980	5980	0
191	20240719	163400	234103510	5980	5980	5980	5980	0
192	20240719	163300	234103510	5980	5980	5980	5980	0
193	20240719	163200	234103510	5980	5980	5980	5980	0
194	20240719	163100	234103510	5980	5980	5980	5980	0
195	20240719	163000	234103510	5980	5980	5980	5980	0
196	20240719	162900	234103510	5980	5980	5980	5980	0
197	20240719	162800	234103510	5980	5980	5980	5980	0
198	20240719	162700	234103510	5980	5980	5980	5980	0
199	20240719	162600	234103510	5980	5980	5980	5980	0
200	20240719	162500	234103510	5980	5980	5980	5980	0
201	20240719	162400	234103510	5980	5980	5980	5980	0
202	20240719	162300	234103510	5980	5980	5980	5980	0
203	20240719	162200	234103510	5980	5980	5980	5980	0
204	20240719	162100	234103510	5980	5980	5980	5980	0
205	20240719	162000	234103510	5980	5980	5980	5980	0
206	20240719	161900	234103510	5980	5980	5980	5980	0
207	20240719	161800	234103510	5980	5980	5980	5980	0
208	20240719	161700	234103510	5980	5980	5980	5980	0
209	20240719	161600	234103510	5980	5980	5980	5980	0
210	20240719	161500	234103510	5980	5980	5980	5980	0
211	20240719	161400	234103510	5980	5980	5980	5980	0
212	20240719	161300	234103510	5980	5980	5980	5980	3450
213	20240719	161200	234103510	5980	5980	5980	5980	0
214	20240719	161100	234103510	5980	5980	5980	5980	0
215	20240719	161000	234103510	5980	5980	5980	5980	0
216	20240719	160900	234103510	5980	5980	5980	5980	0
217	20240719	160800	234103510	5980	5980	5980	5980	0
218	20240719	160700	234103510	5980	5980	5980	5980	0
219	20240719	160600	234103510	5980	5980	5980	5980	0
220	20240719	160500	234103510	5980	5980	5980	5980	0
221	20240719	160400	234103510	5980	5980	5980	5980	0
222	20240719	160300	234103510	5980	5980	5980	5980	0
223	20240719	160200	234103510	5980	5980	5980	5980	0
224	20240719	160100	234103510	5980	5980	5980	5980	0
225	20240719	160000	234103510	5980	5980	5980	5980	0
226	20240719	155900	234103510	5980	5980	5980	5980	0
227	20240719	155800	234103510	5980	5980	5980	5980	0
228	20240719	155700	234103510	5980	5980	5980	5980	0
229	20240719	155600	234103510	5980	5980	5980	5980	0
230	20240719	155500	234103510	5980	5980	5980	5980	0
231	20240719	155400	234103510	5980	5980	5980	5980	0
232	20240719	155300	234103510	5980	5980	5980	5980	0
233	20240719	155200	234103510	5980	5980	5980	5980	0
234	20240719	155100	234103510	5980	5980	5980	5980	0
235	20240719	155000	234103510	5980	5980	5980	5980	0
236	20240719	154900	234103510	5980	5980	5980	5980	0
237	20240719	154800	234103510	5980	5980	5980	5980	0
238	20240719	154700	234103510	5980	5980	5980	5980	0
239	20240719	154600	234103510	5980	5980	5980	5980	0
240	20240719	154500	234103510	5980	5980	5980	5980	0
241	20240719	154400	234103510	5980	5980	5980	5980	0
242	20240719	154300	234103510	5980	5980	5980	5980	3450
243	20240719	154200	234103510	5980	5980	5980	5980	0
244	20240719	154100	234103510	5980	5980	5980	5980	0
245	20240719	154000	234103510	5980	5980	5980	5980	0
246	20240719	153900	234103510	5980	5980	5980	5980	0
247	20240719	153800	234103510	5980	5980	5980	5980	0
248	20240719	153700	234103510	5980	5980	5980	5980	0
249	20240719	153600	234103510	5980	5980	5980	5980	0
250	20240719	153500	234103510	5980	5980	5980	5980	0
251	20240719	153400	234103510	5980	5980	5980	5980	0
252	20240719	153300	234103510	5980	5980	5980	5980	0
253	20240719	153200	234103510	5980	5980	5980	5980	0
254	20240719	153100	234103510	5980	5980	5980	5980	0
255	20240719	153000	234103510	5980	5980	5980	5980	3450
256	20240719	152900	213472510	5980	5980	5980	5980	0
257	20240719	152800	213472510	5980	5980	5980	5980	0
258	20240719	152700	213472510	5980	5980	5980	5980	0
259	20240719	152600	213472510	5980	5980	5980	5980	0
260	20240719	152500	213472510	5980	5980	5980	5980	0
261	20240719	152400	213472510	5980	5980	5980	5980	0
262	20240719	152300	213472510	5980	5980	5980	5980	0
263	20240719	152200	213472510	5980	5980	5980	5980	0
264	20240719	152100	213472510	5980	5980	5980	5980	0
265	20240719	152000	213472510	5980	5980	5980	5980	0
266	20240719	151900	213472510	5980	5970	5980	5970	673
267	20240719	151800	209454260	5970	5950	5970	5950	613
268	20240719	151700	205795090	5950	5950	5950	5950	155
269	20240719	151600	204872840	5950	5950	5950	5950	0
270	20240719	151500	204872840	5950	5950	5950	5950	13
271	20240719	151400	204795490	5970	5970	5970	5970	0
272	20240719	151300	204795490	5970	5970	5970	5970	0
273	20240719	151200	204795490	5970	5970	5970	5970	0
274	20240719	151100	204795490	5970	5970	5970	5970	0
275	20240719	151000	204795490	5970	5970	5970	5970	1
276	20240719	150900	204789520	5950	5950	5950	5950	0
277	20240719	150800	204789520	5950	5950	5950	5950	0
278	20240719	150700	204789520	5950	5950	5950	5950	0
279	20240719	150600	204789520	5950	5950	5950	5950	0
280	20240719	150500	204789520	5950	5950	5950	5950	0
281	20240719	150400	204789520	5950	5950	5950	5950	0
282	20240719	150300	204789520	5950	5950	5950	5950	0
283	20240719	150200	204789520	5950	5950	5950	5950	0
284	20240719	150100	204789520	5950	5950	5950	5950	0
285	20240719	150000	204789520	5950	5950	5950	5950	0
286	20240719	145900	204789520	5950	5950	5950	5950	0
287	20240719	145800	204789520	5950	5950	5950	5950	0
288	20240719	145700	204789520	5950	5960	5960	5950	1787
289	20240719	145600	194141300	5960	5970	5970	5940	3889
290	20240719	145500	171025580	5970	5970	5970	5970	2
291	20240719	145400	171013640	5980	5970	5980	5970	14
292	20240719	145300	170930040	5970	5970	5970	5970	55
293	20240719	145200	170601690	5970	5970	5970	5970	0
294	20240719	145100	170601690	5970	5970	5970	5970	50
295	20240719	145000	170303190	5970	5970	5970	5970	0
296	20240719	144900	170303190	5970	5970	5970	5970	16
297	20240719	144800	170207670	5970	5970	5970	5970	0
298	20240719	144700	170207670	5970	5970	5970	5970	0
299	20240719	144600	170207670	5970	5970	5970	5970	0
300	20240719	144500	170207670	5970	5970	5970	5970	0
301	20240719	144400	170207670	5970	5970	5970	5970	16
302	20240719	144300	170112150	5970	5970	5970	5970	1
303	20240719	144200	170106180	5970	5970	5970	5970	0
304	20240719	144100	170106180	5970	5970	5970	5970	0
305	20240719	144000	170106180	5970	5970	5970	5970	0
306	20240719	143900	170106180	5970	5970	5970	5970	0
307	20240719	143800	170106180	5970	5970	5970	5970	0
308	20240719	143700	170106180	5970	5970	5970	5970	0
309	20240719	143600	170106180	5970	5970	5970	5970	0
310	20240719	143500	170106180	5970	5970	5970	5970	0
311	20240719	143400	170106180	5970	5970	5970	5970	0
312	20240719	143300	170106180	5970	5970	5970	5970	10
313	20240719	143200	170046480	5970	5970	5970	5970	0
314	20240719	143100	170046480	5970	5970	5970	5970	0
315	20240719	143000	170046480	5970	5970	5970	5970	0
316	20240719	142900	170046480	5970	5970	5970	5970	0
317	20240719	142800	170046480	5970	5970	5970	5970	100
318	20240719	142700	169449480	5980	5970	5980	5970	464
319	20240719	142600	166676260	5970	5960	5970	5960	1603
320	20240719	142500	157118030	5930	5940	5940	5930	5000
321	20240719	142400	127466530	5950	5940	5950	5940	529
322	20240719	142300	124319880	5930	5930	5930	5930	0
323	20240719	142200	124319880	5930	5930	5930	5930	0
324	20240719	142100	124319880	5930	5930	5930	5930	0
325	20240719	142000	124319880	5930	5930	5930	5930	0
326	20240719	141900	124319880	5930	5940	5940	5930	1361
327	20240719	141800	116235590	5940	5930	5940	5930	77
328	20240719	141700	115778970	5940	5940	5940	5940	24
329	20240719	141600	115636410	5940	5940	5940	5940	10
330	20240719	141500	115577010	5950	5950	5950	5950	0
331	20240719	141400	115577010	5950	5950	5950	5950	0
332	20240719	141300	115577010	5950	5950	5950	5950	0
333	20240719	141200	115577010	5950	5950	5950	5950	0
334	20240719	141100	115577010	5950	5950	5950	5950	0
335	20240719	141000	115577010	5950	5950	5950	5950	0
336	20240719	140900	115577010	5950	5950	5950	5950	0
337	20240719	140800	115577010	5950	5950	5950	5950	0
338	20240719	140700	115577010	5950	5950	5950	5950	1
339	20240719	140600	115571060	5950	5950	5950	5950	0
340	20240719	140500	115571060	5950	5950	5950	5950	1154
341	20240719	140400	108704760	5950	5950	5950	5950	0
342	20240719	140300	108704760	5950	5950	5950	5950	0
343	20240719	140200	108704760	5950	5930	5950	5930	36
344	20240719	140100	108491260	5940	5940	5940	5940	65
345	20240719	140000	108105160	5950	5950	5950	5950	0
346	20240719	135900	108105160	5950	5950	5950	5950	100
347	20240719	135800	107510160	5940	5940	5940	5940	200
348	20240719	135700	106322160	5940	5940	5940	5940	0
349	20240719	135600	106322160	5940	5940	5940	5940	300
350	20240719	135500	104540160	5940	5940	5940	5940	0
351	20240719	135400	104540160	5940	5940	5940	5940	0
352	20240719	135300	104540160	5940	5940	5940	5940	43
353	20240719	135200	104284740	5940	5940	5940	5940	0
354	20240719	135100	104284740	5940	5940	5940	5940	67
355	20240719	135000	103886760	5940	5940	5940	5940	500
356	20240719	134900	100916760	5930	5930	5930	5930	0
357	20240719	134800	100916760	5930	5930	5930	5930	0
358	20240719	134700	100916760	5930	5930	5930	5930	0
359	20240719	134600	100916760	5930	5930	5930	5930	0
360	20240719	134500	100916760	5930	5930	5930	5930	0
361	20240719	134400	100916760	5930	5930	5930	5930	0
362	20240719	134300	100916760	5930	5930	5930	5930	0
363	20240719	134200	100916760	5930	5930	5930	5930	0
364	20240719	134100	100916760	5930	5930	5930	5930	0
365	20240719	134000	100916760	5930	5930	5930	5930	76
366	20240719	133900	100466080	5930	5930	5930	5930	0
367	20240719	133800	100466080	5930	5930	5930	5930	26
368	20240719	133700	100311900	5930	5930	5930	5930	0
369	20240719	133600	100311900	5930	5930	5930	5930	0
370	20240719	133500	100311900	5930	5930	5930	5930	0
371	20240719	133400	100311900	5930	5930	5930	5930	26
372	20240719	133300	100157720	5920	5920	5920	5920	0
373	20240719	133200	100157720	5920	5920	5920	5920	0
374	20240719	133100	100157720	5920	5920	5920	5920	0
375	20240719	133000	100157720	5920	5920	5920	5920	0
376	20240719	132900	100157720	5920	5920	5920	5920	0
377	20240719	132800	100157720	5920	5920	5920	5920	0
378	20240719	132700	100157720	5920	5920	5920	5920	0
379	20240719	132600	100157720	5920	5920	5920	5920	0
380	20240719	132500	100157720	5920	5920	5920	5920	50
381	20240719	132400	99861720	5940	5940	5940	5940	200
382	20240719	132300	98673720	5930	5930	5930	5930	0
383	20240719	132200	98673720	5930	5930	5930	5930	0
384	20240719	132100	98673720	5930	5930	5930	5930	0
385	20240719	132000	98673720	5930	5930	5930	5930	0
386	20240719	131900	98673720	5930	5930	5930	5930	0
387	20240719	131800	98673720	5930	5930	5930	5930	20
388	20240719	131700	98555120	5930	5930	5930	5930	103
389	20240719	131600	97944330	5930	5930	5930	5930	0
390	20240719	131500	97944330	5930	5930	5930	5930	0
391	20240719	131400	97944330	5930	5930	5930	5930	0
392	20240719	131300	97944330	5930	5930	5930	5930	51
393	20240719	131200	97641900	5940	5940	5940	5940	0
394	20240719	131100	97641900	5940	5940	5940	5940	0
395	20240719	131000	97641900	5940	5940	5940	5940	0
396	20240719	130900	97641900	5940	5940	5940	5940	0
397	20240719	130800	97641900	5940	5940	5940	5940	0
398	20240719	130700	97641900	5940	5940	5940	5940	0
399	20240719	130600	97641900	5940	5940	5940	5940	0
400	20240719	130500	97641900	5940	5940	5940	5940	0
401	20240719	130400	97641900	5940	5940	5940	5940	0
402	20240719	130300	97641900	5940	5940	5940	5940	0
403	20240719	130200	97641900	5940	5940	5940	5940	0
404	20240719	130100	97641900	5940	5940	5940	5940	25
405	20240719	130000	97493400	5930	5930	5930	5930	0
406	20240719	125900	97493400	5930	5930	5930	5930	0
407	20240719	125800	97493400	5930	5930	5930	5930	0
408	20240719	125700	97493400	5930	5930	5930	5930	0
409	20240719	125600	97493400	5930	5930	5930	5930	0
410	20240719	125500	97493400	5930	5930	5930	5930	0
411	20240719	125400	97493400	5930	5930	5930	5930	0
412	20240719	125300	97493400	5930	5930	5930	5930	151
413	20240719	125200	96597970	5940	5940	5940	5940	0
414	20240719	125100	96597970	5940	5940	5940	5940	0
415	20240719	125000	96597970	5940	5940	5940	5940	0
416	20240719	124900	96597970	5940	5940	5940	5940	200
417	20240719	124800	95409970	5940	5940	5940	5940	0
418	20240719	124700	95409970	5940	5930	5940	5930	41
419	20240719	124600	95166590	5930	5930	5930	5930	0
420	20240719	124500	95166590	5930	5930	5930	5930	0
421	20240719	124400	95166590	5930	5930	5930	5930	0
422	20240719	124300	95166590	5930	5930	5930	5930	0
423	20240719	124200	95166590	5930	5930	5930	5930	87
424	20240719	124100	94650680	5930	5930	5930	5930	0
425	20240719	124000	94650680	5930	5930	5930	5930	0
426	20240719	123900	94650680	5930	5930	5930	5930	0
427	20240719	123800	94650680	5930	5930	5930	5930	0
428	20240719	123700	94650680	5930	5930	5930	5930	100
429	20240719	123600	94057680	5930	5930	5930	5930	0
430	20240719	123500	94057680	5930	5930	5930	5930	36
431	20240719	123400	93844200	5930	5930	5930	5930	76
432	20240719	123300	93393520	5920	5920	5920	5920	0
433	20240719	123200	93393520	5920	5940	5940	5920	2335
434	20240719	123100	79567300	5920	5920	5920	5920	0
435	20240719	123000	79567300	5920	5920	5920	5920	0
436	20240719	122900	79567300	5920	5920	5920	5920	0
437	20240719	122800	79567300	5920	5920	5920	5920	0
438	20240719	122700	79567300	5920	5920	5920	5920	0
439	20240719	122600	79567300	5920	5940	5940	5920	3500
440	20240719	122500	58832800	5940	5940	5940	5940	46
441	20240719	122400	58559560	5940	5950	5950	5940	391
442	20240719	122300	56236510	5960	5960	5960	5960	0
443	20240719	122200	56236510	5960	5960	5960	5960	0
444	20240719	122100	56236510	5960	5960	5960	5960	0
445	20240719	122000	56236510	5960	5960	5960	5960	0
446	20240719	121900	56236510	5960	5960	5960	5960	0
447	20240719	121800	56236510	5960	5960	5960	5960	3
448	20240719	121700	56218630	5970	5970	5970	5970	0
449	20240719	121600	56218630	5970	5970	5970	5970	0
450	20240719	121500	56218630	5970	5970	5970	5970	34
451	20240719	121400	56015650	5970	5970	5970	5970	0
452	20240719	121300	56015650	5970	5970	5970	5970	0
453	20240719	121200	56015650	5970	5970	5970	5970	0
454	20240719	121100	56015650	5970	5970	5970	5970	0
455	20240719	121000	56015650	5970	5970	5970	5970	0
456	20240719	120900	56015650	5970	5970	5970	5970	20
457	20240719	120800	55896250	5960	5960	5960	5960	0
458	20240719	120700	55896250	5960	5960	5960	5960	0
459	20240719	120600	55896250	5960	5960	5960	5960	0
460	20240719	120500	55896250	5960	5960	5960	5960	0
461	20240719	120400	55896250	5960	5960	5960	5960	0
462	20240719	120300	55896250	5960	5960	5960	5960	0
463	20240719	120200	55896250	5960	5960	5960	5960	0
464	20240719	120100	55896250	5960	5960	5960	5960	0
465	20240719	120000	55896250	5960	5960	5960	5960	0
466	20240719	115900	55896250	5960	5960	5960	5960	49
467	20240719	115800	55604210	5970	5970	5970	5970	0
468	20240719	115700	55604210	5970	5970	5970	5970	0
469	20240719	115600	55604210	5970	5970	5970	5970	0
470	20240719	115500	55604210	5970	5970	5970	5970	0
471	20240719	115400	55604210	5970	5970	5970	5970	3
472	20240719	115300	55586300	5970	5970	5970	5970	398
473	20240719	115200	53210240	5950	5950	5950	5950	0
474	20240719	115100	53210240	5950	5950	5950	5950	0
475	20240719	115000	53210240	5950	5950	5950	5950	0
476	20240719	114900	53210240	5950	5950	5950	5950	0
477	20240719	114800	53210240	5950	5950	5950	5950	0
478	20240719	114700	53210240	5950	5950	5950	5950	0
479	20240719	114600	53210240	5950	5950	5950	5950	0
480	20240719	114500	53210240	5950	5950	5950	5950	0
481	20240719	114400	53210240	5950	5950	5950	5950	0
482	20240719	114300	53210240	5950	5950	5950	5950	0
483	20240719	114200	53210240	5950	5950	5950	5950	10
484	20240719	114100	53150740	5960	5960	5960	5960	0
485	20240719	114000	53150740	5960	5960	5960	5960	0
486	20240719	113900	53150740	5960	5960	5960	5960	0
487	20240719	113800	53150740	5960	5960	5960	5960	0
488	20240719	113700	53150740	5960	5960	5960	5960	0
489	20240719	113600	53150740	5960	5960	5960	5960	0
490	20240719	113500	53150740	5960	5960	5960	5960	0
491	20240719	113400	53150740	5960	5960	5960	5960	0
492	20240719	113300	53150740	5960	5960	5960	5960	12
493	20240719	113200	53079220	5950	5950	5950	5950	0
494	20240719	113100	53079220	5950	5950	5950	5950	9
495	20240719	113000	53025670	5950	5950	5950	5950	1
496	20240719	112900	53019720	5950	5950	5950	5950	0
497	20240719	112800	53019720	5950	5950	5950	5950	0
498	20240719	112700	53019720	5950	5950	5950	5950	3
499	20240719	112600	53001870	5960	5960	5960	5960	0
500	20240719	112500	53001870	5960	5960	5960	5960	0
501	20240719	112400	53001870	5960	5960	5960	5960	0
502	20240719	112300	53001870	5960	5960	5960	5960	0
503	20240719	112200	53001870	5960	5960	5960	5960	1
504	20240719	112100	52995910	5940	5940	5940	5940	0
505	20240719	112000	52995910	5940	5940	5940	5940	0
506	20240719	111900	52995910	5940	5940	5940	5940	0
507	20240719	111800	52995910	5940	5940	5940	5940	0
508	20240719	111700	52995910	5940	5940	5940	5940	0
509	20240719	111600	52995910	5940	5940	5940	5940	0
510	20240719	111500	52995910	5940	5940	5940	5940	0
511	20240719	111400	52995910	5940	5940	5940	5940	0
512	20240719	111300	52995910	5940	5940	5940	5940	0
513	20240719	111200	52995910	5940	5940	5940	5940	0
514	20240719	111100	52995910	5940	5940	5940	5940	735
515	20240719	111000	48630010	5950	5940	5950	5940	110
516	20240719	110900	47976510	5950	5950	5950	5950	0
517	20240719	110800	47976510	5950	5950	5950	5950	0
518	20240719	110700	47976510	5950	5950	5950	5950	0
519	20240719	110600	47976510	5950	5950	5950	5950	0
520	20240719	110500	47976510	5950	5950	5950	5950	0
521	20240719	110400	47976510	5950	5950	5950	5950	0
522	20240719	110300	47976510	5950	5950	5950	5950	0
523	20240719	110200	47976510	5950	5950	5950	5950	0
524	20240719	110100	47976510	5950	5950	5950	5950	0
525	20240719	110000	47976510	5950	5950	5950	5950	0
526	20240719	105900	47976510	5950	5950	5950	5950	0
527	20240719	105800	47976510	5950	5950	5950	5950	0
528	20240719	105700	47976510	5950	5950	5950	5950	0
529	20240719	105600	47976510	5950	5950	5950	5950	0
530	20240719	105500	47976510	5950	5950	5950	5950	0
531	20240719	105400	47976510	5950	5950	5950	5950	0
532	20240719	105300	47976510	5950	5950	5950	5950	47
533	20240719	105200	47696860	5960	5960	5960	5960	0
534	20240719	105100	47696860	5960	5960	5960	5960	0
535	20240719	105000	47696860	5960	5960	5960	5960	0
536	20240719	104900	47696860	5960	5960	5960	5960	0
537	20240719	104800	47696860	5960	5960	5960	5960	0
538	20240719	104700	47696860	5960	5960	5960	5960	0
539	20240719	104600	47696860	5960	5960	5960	5960	0
540	20240719	104500	47696860	5960	5960	5960	5960	0
541	20240719	104400	47696860	5960	5960	5960	5960	0
542	20240719	104300	47696860	5960	5960	5960	5960	66
543	20240719	104200	47303500	5960	5960	5960	5960	8
544	20240719	104100	47255820	5970	5970	5970	5970	0
545	20240719	104000	47255820	5970	5970	5970	5970	0
546	20240719	103900	47255820	5970	5970	5970	5970	0
547	20240719	103800	47255820	5970	5950	5970	5950	74
548	20240719	103700	46815500	5950	5950	5950	5950	0
549	20240719	103600	46815500	5950	5950	5950	5950	0
550	20240719	103500	46815500	5950	5950	5950	5950	117
551	20240719	103400	46119350	5960	5960	5960	5960	1
552	20240719	103300	46113390	5960	5960	5960	5960	0
553	20240719	103200	46113390	5960	5960	5960	5960	0
554	20240719	103100	46113390	5960	5960	5960	5960	0
555	20240719	103000	46113390	5960	5960	5960	5960	201
556	20240719	102900	44915430	5970	5970	5970	5970	1
557	20240719	102800	44909460	5970	5970	5970	5970	0
558	20240719	102700	44909460	5970	5970	5970	5970	0
559	20240719	102600	44909460	5970	5970	5970	5970	0
560	20240719	102500	44909460	5970	5970	5970	5970	26
561	20240719	102400	44754240	5970	5970	5970	5970	0
562	20240719	102300	44754240	5970	5970	5970	5970	0
563	20240719	102200	44754240	5970	5970	5970	5970	0
564	20240719	102100	44754240	5970	5980	5980	5970	607
565	20240719	102000	41124390	5980	5980	5980	5980	0
566	20240719	101900	41124390	5980	5980	5980	5980	0
567	20240719	101800	41124390	5980	5980	5980	5980	50
568	20240719	101700	40825390	5970	5970	5970	5970	0
569	20240719	101600	40825390	5970	5970	5970	5970	1
570	20240719	101500	40819420	5970	5970	5970	5970	107
571	20240719	101400	40180630	5980	5980	5980	5980	114
572	20240719	101300	39498910	5990	5990	5990	5990	0
573	20240719	101200	39498910	5990	5990	5990	5990	0
574	20240719	101100	39498910	5990	5990	5990	5990	0
575	20240719	101000	39498910	5990	5990	5990	5990	0
576	20240719	100900	39498910	5990	5990	5990	5990	0
577	20240719	100800	39498910	5990	5990	5990	5990	1
578	20240719	100700	39492920	5990	5990	5990	5990	0
579	20240719	100600	39492920	5990	5990	5990	5990	0
580	20240719	100500	39492920	5990	5990	5990	5990	0
581	20240719	100400	39492920	5990	5990	5990	5990	0
582	20240719	100300	39492920	5990	5990	5990	5990	100
583	20240719	100200	38893920	5990	5990	5990	5990	1
584	20240719	100100	38887930	5990	5990	5990	5990	0
585	20240719	100000	38887930	5990	5990	5990	5990	6
586	20240719	095900	38851990	5990	5990	5990	5990	0
587	20240719	095800	38851990	5990	5980	5990	5980	55
588	20240719	095700	38522550	5980	5980	5980	5980	501
589	20240719	095600	35526570	6000	6000	6000	6000	3
590	20240719	095500	35508570	6000	6000	6000	6000	100
591	20240719	095400	34908570	5990	5990	5990	5990	431
592	20240719	095300	32326880	5990	5990	5990	5990	30
593	20240719	095200	32147180	5990	5990	5990	5990	10
594	20240719	095100	32087280	5990	5990	5990	5990	300
595	20240719	095000	30290280	5990	5990	5990	5990	0
596	20240719	094900	30290280	5990	5990	5990	5990	0
597	20240719	094800	30290280	5990	5980	5990	5980	111
598	20240719	094700	29626400	5990	5990	5990	5990	100
599	20240719	094600	29027400	5990	5980	5990	5980	623
600	20240719	094500	25301760	5980	5980	5980	5980	0
601	20240719	094400	25301760	5980	5980	5980	5980	10
602	20240719	094300	25241960	5970	5970	5970	5970	205
603	20240719	094200	24018110	5970	5970	5970	5970	200
604	20240719	094100	22824110	5970	5970	5970	5970	200
605	20240719	094000	21630110	5970	5970	5970	5970	363
606	20240719	093900	19463000	5950	5950	5950	5950	117
607	20240719	093800	18766850	5950	5950	5950	5950	250
608	20240719	093700	17279350	5930	5930	5930	5930	0
609	20240719	093600	17279350	5930	5930	5930	5930	0
610	20240719	093500	17279350	5930	5930	5930	5930	198
611	20240719	093400	16105210	5920	5920	5920	5920	0
612	20240719	093300	16105210	5920	5920	5920	5920	551
613	20240719	093200	12843290	5900	5900	5900	5900	0
614	20240719	093100	12843290	5900	5910	5910	5900	220
615	20240719	093000	11544270	5900	5900	5900	5900	0
616	20240719	092900	11544270	5900	5900	5900	5900	0
617	20240719	092800	11544270	5900	5900	5900	5900	0
618	20240719	092700	11544270	5900	5900	5900	5900	0
619	20240719	092600	11544270	5900	5900	5900	5900	0
620	20240719	092500	11544270	5900	5900	5900	5900	0
621	20240719	092400	11544270	5900	5900	5900	5900	0
622	20240719	092300	11544270	5900	5900	5900	5900	0
623	20240719	092200	11544270	5900	5900	5900	5900	0
624	20240719	092100	11544270	5900	5900	5900	5900	0
625	20240719	092000	11544270	5900	5900	5900	5900	0
626	20240719	091900	11544270	5900	5900	5900	5900	0
627	20240719	091800	11544270	5900	5900	5900	5900	0
628	20240719	091700	11544270	5900	5900	5900	5900	0
629	20240719	091600	11544270	5900	5900	5900	5900	0
630	20240719	091500	11544270	5900	5900	5900	5900	0
631	20240719	091400	11544270	5900	5900	5900	5900	0
632	20240719	091300	11544270	5900	5900	5900	5900	0
633	20240719	091200	11544270	5900	5900	5900	5900	0
634	20240719	091100	11544270	5900	5900	5900	5900	0
635	20240719	091000	11544270	5900	5900	5900	5900	100
636	20240719	090900	10954270	5930	5930	5930	5930	2
637	20240719	090800	10942410	5950	5930	5950	5930	497
638	20240719	090700	7988760	5900	5900	5900	5900	200
639	20240719	090600	6808760	5890	5910	5910	5890	729
640	20240719	090500	2506950	5920	5920	5920	5920	0
641	20240719	090400	2506950	5920	5920	5920	5920	273
642	20240719	090300	890790	5920	5920	5920	5920	10
643	20240719	090200	831590	5930	5940	5940	5930	3
644	20240719	090100	813780	5940	5940	5940	5940	0
645	20240719	090000	813780	5940	5940	5940	5940	137