KissMeData/081150/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	195000	526086430	2945	2945	2945	2945	4129
3	20240719	194900	526086430	2945	2945	2945	2945	0
4	20240719	194800	526086430	2945	2945	2945	2945	0
5	20240719	194700	526086430	2945	2945	2945	2945	0
6	20240719	194600	526086430	2945	2945	2945	2945	0
7	20240719	194500	526086430	2945	2945	2945	2945	0
8	20240719	194400	526086430	2945	2945	2945	2945	0
9	20240719	194300	526086430	2945	2945	2945	2945	0
10	20240719	194200	526086430	2945	2945	2945	2945	0
11	20240719	194100	526086430	2945	2945	2945	2945	0
12	20240719	194000	526086430	2945	2945	2945	2945	0
13	20240719	193900	526086430	2945	2945	2945	2945	0
14	20240719	193800	526086430	2945	2945	2945	2945	0
15	20240719	193700	526086430	2945	2945	2945	2945	0
16	20240719	193600	526086430	2945	2945	2945	2945	0
17	20240719	193500	526086430	2945	2945	2945	2945	0
18	20240719	193400	526086430	2945	2945	2945	2945	0
19	20240719	193300	526086430	2945	2945	2945	2945	0
20	20240719	193200	526086430	2945	2945	2945	2945	0
21	20240719	193100	526086430	2945	2945	2945	2945	0
22	20240719	193000	526086430	2945	2945	2945	2945	0
23	20240719	192900	526086430	2945	2945	2945	2945	0
24	20240719	192800	526086430	2945	2945	2945	2945	0
25	20240719	192700	526086430	2945	2945	2945	2945	0
26	20240719	192600	526086430	2945	2945	2945	2945	0
27	20240719	192500	526086430	2945	2945	2945	2945	0
28	20240719	192400	526086430	2945	2945	2945	2945	0
29	20240719	192300	526086430	2945	2945	2945	2945	0
30	20240719	192200	526086430	2945	2945	2945	2945	0
31	20240719	192100	526086430	2945	2945	2945	2945	0
32	20240719	192000	526086430	2945	2945	2945	2945	4129
33	20240719	191900	526086430	2945	2945	2945	2945	0
34	20240719	191800	526086430	2945	2945	2945	2945	0
35	20240719	191700	526086430	2945	2945	2945	2945	0
36	20240719	191600	526086430	2945	2945	2945	2945	0
37	20240719	191500	526086430	2945	2945	2945	2945	0
38	20240719	191400	526086430	2945	2945	2945	2945	0
39	20240719	191300	526086430	2945	2945	2945	2945	0
40	20240719	191200	526086430	2945	2945	2945	2945	0
41	20240719	191100	526086430	2945	2945	2945	2945	0
42	20240719	191000	526086430	2945	2945	2945	2945	0
43	20240719	190900	526086430	2945	2945	2945	2945	0
44	20240719	190800	526086430	2945	2945	2945	2945	0
45	20240719	190700	526086430	2945	2945	2945	2945	0
46	20240719	190600	526086430	2945	2945	2945	2945	0
47	20240719	190500	526086430	2945	2945	2945	2945	0
48	20240719	190400	526086430	2945	2945	2945	2945	0
49	20240719	190300	526086430	2945	2945	2945	2945	0
50	20240719	190200	526086430	2945	2945	2945	2945	0
51	20240719	190100	526086430	2945	2945	2945	2945	0
52	20240719	190000	526086430	2945	2945	2945	2945	0
53	20240719	185900	526086430	2945	2945	2945	2945	0
54	20240719	185800	526086430	2945	2945	2945	2945	0
55	20240719	185700	526086430	2945	2945	2945	2945	0
56	20240719	185600	526086430	2945	2945	2945	2945	0
57	20240719	185500	526086430	2945	2945	2945	2945	0
58	20240719	185400	526086430	2945	2945	2945	2945	0
59	20240719	185300	526086430	2945	2945	2945	2945	0
60	20240719	185200	526086430	2945	2945	2945	2945	0
61	20240719	185100	526086430	2945	2945	2945	2945	0
62	20240719	185000	526086430	2945	2945	2945	2945	4129
63	20240719	184900	526086430	2945	2945	2945	2945	0
64	20240719	184800	526086430	2945	2945	2945	2945	0
65	20240719	184700	526086430	2945	2945	2945	2945	0
66	20240719	184600	526086430	2945	2945	2945	2945	0
67	20240719	184500	526086430	2945	2945	2945	2945	0
68	20240719	184400	526086430	2945	2945	2945	2945	0
69	20240719	184300	526086430	2945	2945	2945	2945	0
70	20240719	184200	526086430	2945	2945	2945	2945	0
71	20240719	184100	526086430	2945	2945	2945	2945	0
72	20240719	184000	526086430	2945	2945	2945	2945	0
73	20240719	183900	526086430	2945	2945	2945	2945	0
74	20240719	183800	526086430	2945	2945	2945	2945	0
75	20240719	183700	526086430	2945	2945	2945	2945	0
76	20240719	183600	526086430	2945	2945	2945	2945	0
77	20240719	183500	526086430	2945	2945	2945	2945	0
78	20240719	183400	526086430	2945	2945	2945	2945	0
79	20240719	183300	526086430	2945	2945	2945	2945	0
80	20240719	183200	526086430	2945	2945	2945	2945	0
81	20240719	183100	526086430	2945	2945	2945	2945	0
82	20240719	183000	526086430	2945	2945	2945	2945	0
83	20240719	182900	526086430	2945	2945	2945	2945	0
84	20240719	182800	526086430	2945	2945	2945	2945	0
85	20240719	182700	526086430	2945	2945	2945	2945	0
86	20240719	182600	526086430	2945	2945	2945	2945	0
87	20240719	182500	526086430	2945	2945	2945	2945	0
88	20240719	182400	526086430	2945	2945	2945	2945	0
89	20240719	182300	526086430	2945	2945	2945	2945	0
90	20240719	182200	526086430	2945	2945	2945	2945	0
91	20240719	182100	526086430	2945	2945	2945	2945	0
92	20240719	182000	526086430	2945	2945	2945	2945	4129
93	20240719	181900	526086430	2945	2945	2945	2945	0
94	20240719	181800	526086430	2945	2945	2945	2945	0
95	20240719	181700	526086430	2945	2945	2945	2945	0
96	20240719	181600	526086430	2945	2945	2945	2945	0
97	20240719	181500	526086430	2945	2945	2945	2945	0
98	20240719	181400	526086430	2945	2945	2945	2945	0
99	20240719	181300	526086430	2945	2945	2945	2945	0
100	20240719	181200	526086430	2945	2945	2945	2945	0
101	20240719	181100	526086430	2945	2945	2945	2945	0
102	20240719	181000	526086430	2945	2945	2945	2945	0
103	20240719	180900	526086430	2945	2945	2945	2945	0
104	20240719	180800	526086430	2945	2945	2945	2945	0
105	20240719	180700	526086430	2945	2945	2945	2945	0
106	20240719	180600	526086430	2945	2945	2945	2945	0
107	20240719	180500	526086430	2945	2945	2945	2945	0
108	20240719	180400	526086430	2945	2945	2945	2945	0
109	20240719	180300	526086430	2945	2945	2945	2945	0
110	20240719	180200	526086430	2945	2945	2945	2945	0
111	20240719	180100	526086430	2945	2945	2945	2945	0
112	20240719	180000	526086430	2945	2945	2945	2945	0
113	20240719	175900	526086430	2945	2945	2945	2945	0
114	20240719	175800	526086430	2945	2945	2945	2945	0
115	20240719	175700	526086430	2945	2945	2945	2945	0
116	20240719	175600	526086430	2945	2945	2945	2945	0
117	20240719	175500	526086430	2945	2945	2945	2945	0
118	20240719	175400	526086430	2945	2945	2945	2945	0
119	20240719	175300	526086430	2945	2945	2945	2945	0
120	20240719	175200	526086430	2945	2945	2945	2945	0
121	20240719	175100	526086430	2945	2945	2945	2945	0
122	20240719	175000	526086430	2945	2945	2945	2945	4129
123	20240719	174900	526086430	2945	2945	2945	2945	0
124	20240719	174800	526086430	2945	2945	2945	2945	0
125	20240719	174700	526086430	2945	2945	2945	2945	0
126	20240719	174600	526086430	2945	2945	2945	2945	0
127	20240719	174500	526086430	2945	2945	2945	2945	0
128	20240719	174400	526086430	2945	2945	2945	2945	0
129	20240719	174300	526086430	2945	2945	2945	2945	0
130	20240719	174200	526086430	2945	2945	2945	2945	0
131	20240719	174100	526086430	2945	2945	2945	2945	0
132	20240719	174000	526086430	2945	2945	2945	2945	0
133	20240719	173900	526086430	2945	2945	2945	2945	0
134	20240719	173800	526086430	2945	2945	2945	2945	0
135	20240719	173700	526086430	2945	2945	2945	2945	0
136	20240719	173600	526086430	2945	2945	2945	2945	0
137	20240719	173500	526086430	2945	2945	2945	2945	0
138	20240719	173400	526086430	2945	2945	2945	2945	0
139	20240719	173300	526086430	2945	2945	2945	2945	0
140	20240719	173200	526086430	2945	2945	2945	2945	0
141	20240719	173100	526086430	2945	2945	2945	2945	0
142	20240719	173000	526086430	2945	2945	2945	2945	0
143	20240719	172900	526086430	2945	2945	2945	2945	0
144	20240719	172800	526086430	2945	2945	2945	2945	0
145	20240719	172700	526086430	2945	2945	2945	2945	0
146	20240719	172600	526086430	2945	2945	2945	2945	0
147	20240719	172500	526086430	2945	2945	2945	2945	0
148	20240719	172400	526086430	2945	2945	2945	2945	0
149	20240719	172300	526086430	2945	2945	2945	2945	0
150	20240719	172200	526086430	2945	2945	2945	2945	0
151	20240719	172100	526086430	2945	2945	2945	2945	0
152	20240719	172000	526086430	2945	2945	2945	2945	4129
153	20240719	171900	526086430	2945	2945	2945	2945	0
154	20240719	171800	526086430	2945	2945	2945	2945	0
155	20240719	171700	526086430	2945	2945	2945	2945	0
156	20240719	171600	526086430	2945	2945	2945	2945	0
157	20240719	171500	526086430	2945	2945	2945	2945	0
158	20240719	171400	526086430	2945	2945	2945	2945	0
159	20240719	171300	526086430	2945	2945	2945	2945	0
160	20240719	171200	526086430	2945	2945	2945	2945	0
161	20240719	171100	526086430	2945	2945	2945	2945	0
162	20240719	171000	526086430	2945	2945	2945	2945	0
163	20240719	170900	526086430	2945	2945	2945	2945	0
164	20240719	170800	526086430	2945	2945	2945	2945	0
165	20240719	170700	526086430	2945	2945	2945	2945	0
166	20240719	170600	526086430	2945	2945	2945	2945	0
167	20240719	170500	526086430	2945	2945	2945	2945	0
168	20240719	170400	526086430	2945	2945	2945	2945	0
169	20240719	170300	526086430	2945	2945	2945	2945	0
170	20240719	170200	526086430	2945	2945	2945	2945	0
171	20240719	170100	526086430	2945	2945	2945	2945	0
172	20240719	170000	526086430	2945	2945	2945	2945	0
173	20240719	165900	526086430	2945	2945	2945	2945	0
174	20240719	165800	526086430	2945	2945	2945	2945	0
175	20240719	165700	526086430	2945	2945	2945	2945	0
176	20240719	165600	526086430	2945	2945	2945	2945	0
177	20240719	165500	526086430	2945	2945	2945	2945	0
178	20240719	165400	526086430	2945	2945	2945	2945	0
179	20240719	165300	526086430	2945	2945	2945	2945	0
180	20240719	165200	526086430	2945	2945	2945	2945	0
181	20240719	165100	526086430	2945	2945	2945	2945	0
182	20240719	165000	526086430	2945	2945	2945	2945	4129
183	20240719	164900	526086430	2945	2945	2945	2945	0
184	20240719	164800	526086430	2945	2945	2945	2945	0
185	20240719	164700	526086430	2945	2945	2945	2945	0
186	20240719	164600	526086430	2945	2945	2945	2945	0
187	20240719	164500	526086430	2945	2945	2945	2945	0
188	20240719	164400	526086430	2945	2945	2945	2945	0
189	20240719	164300	526086430	2945	2945	2945	2945	0
190	20240719	164200	526086430	2945	2945	2945	2945	0
191	20240719	164100	526086430	2945	2945	2945	2945	0
192	20240719	164000	526086430	2945	2945	2945	2945	0
193	20240719	163900	526086430	2945	2945	2945	2945	0
194	20240719	163800	526086430	2945	2945	2945	2945	0
195	20240719	163700	526086430	2945	2945	2945	2945	0
196	20240719	163600	526086430	2945	2945	2945	2945	0
197	20240719	163500	526086430	2945	2945	2945	2945	0
198	20240719	163400	526086430	2945	2945	2945	2945	0
199	20240719	163300	526086430	2945	2945	2945	2945	0
200	20240719	163200	526086430	2945	2945	2945	2945	0
201	20240719	163100	526086430	2945	2945	2945	2945	0
202	20240719	163000	526086430	2945	2945	2945	2945	0
203	20240719	162900	526086430	2945	2945	2945	2945	0
204	20240719	162800	526086430	2945	2945	2945	2945	0
205	20240719	162700	526086430	2945	2945	2945	2945	0
206	20240719	162600	526086430	2945	2945	2945	2945	0
207	20240719	162500	526086430	2945	2945	2945	2945	0
208	20240719	162400	526086430	2945	2945	2945	2945	0
209	20240719	162300	526086430	2945	2945	2945	2945	0
210	20240719	162200	526086430	2945	2945	2945	2945	0
211	20240719	162100	526086430	2945	2945	2945	2945	0
212	20240719	162000	526086430	2945	2945	2945	2945	4129
213	20240719	161900	526086430	2945	2945	2945	2945	0
214	20240719	161800	526086430	2945	2945	2945	2945	0
215	20240719	161700	526086430	2945	2945	2945	2945	0
216	20240719	161600	526086430	2945	2945	2945	2945	0
217	20240719	161500	526086430	2945	2945	2945	2945	0
218	20240719	161400	526086430	2945	2945	2945	2945	0
219	20240719	161300	526086430	2945	2945	2945	2945	0
220	20240719	161200	526086430	2945	2945	2945	2945	0
221	20240719	161100	526086430	2945	2945	2945	2945	0
222	20240719	161000	526086430	2945	2945	2945	2945	0
223	20240719	160900	526086430	2945	2945	2945	2945	0
224	20240719	160800	526086430	2945	2945	2945	2945	0
225	20240719	160700	526086430	2945	2945	2945	2945	0
226	20240719	160600	526086430	2945	2945	2945	2945	0
227	20240719	160500	526086430	2945	2945	2945	2945	0
228	20240719	160400	526086430	2945	2945	2945	2945	0
229	20240719	160300	526086430	2945	2945	2945	2945	0
230	20240719	160200	526086430	2945	2945	2945	2945	0
231	20240719	160100	526086430	2945	2945	2945	2945	0
232	20240719	160000	526086430	2945	2945	2945	2945	0
233	20240719	155900	526086430	2945	2945	2945	2945	0
234	20240719	155800	526086430	2945	2945	2945	2945	0
235	20240719	155700	526086430	2945	2945	2945	2945	0
236	20240719	155600	526086430	2945	2945	2945	2945	0
237	20240719	155500	526086430	2945	2945	2945	2945	0
238	20240719	155400	526086430	2945	2945	2945	2945	0
239	20240719	155300	526086430	2945	2945	2945	2945	0
240	20240719	155200	526086430	2945	2945	2945	2945	0
241	20240719	155100	526086430	2945	2945	2945	2945	0
242	20240719	155000	526086430	2945	2945	2945	2945	4129
243	20240719	154900	526086430	2945	2945	2945	2945	0
244	20240719	154800	526086430	2945	2945	2945	2945	0
245	20240719	154700	526086430	2945	2945	2945	2945	0
246	20240719	154600	526086430	2945	2945	2945	2945	0
247	20240719	154500	526086430	2945	2945	2945	2945	0
248	20240719	154400	526086430	2945	2945	2945	2945	0
249	20240719	154300	526086430	2945	2945	2945	2945	0
250	20240719	154200	526086430	2945	2945	2945	2945	0
251	20240719	154100	526086430	2945	2945	2945	2945	0
252	20240719	154000	526086430	2945	2945	2945	2945	0
253	20240719	153900	526086430	2945	2945	2945	2945	0
254	20240719	153800	526086430	2945	2945	2945	2945	0
255	20240719	153700	526086430	2945	2945	2945	2945	0
256	20240719	153600	526086430	2945	2945	2945	2945	0
257	20240719	153500	526086430	2945	2945	2945	2945	0
258	20240719	153400	526086430	2945	2945	2945	2945	0
259	20240719	153300	526086430	2945	2945	2945	2945	0
260	20240719	153200	526086430	2945	2945	2945	2945	0
261	20240719	153100	526086430	2945	2945	2945	2945	0
262	20240719	153000	526086430	2945	2945	2945	2945	4129
263	20240719	152900	513926525	2970	2970	2970	2970	0
264	20240719	152800	513926525	2970	2970	2970	2970	0
265	20240719	152700	513926525	2970	2970	2970	2970	0
266	20240719	152600	513926525	2970	2970	2970	2970	0
267	20240719	152500	513926525	2970	2970	2970	2970	0
268	20240719	152400	513926525	2970	2970	2970	2970	0
269	20240719	152300	513926525	2970	2970	2970	2970	0
270	20240719	152200	513926525	2970	2970	2970	2970	0
271	20240719	152100	513926525	2970	2970	2970	2970	0
272	20240719	152000	513926525	2970	2970	2970	2970	0
273	20240719	151900	513926525	2970	2950	2970	2945	753
274	20240719	151800	511705560	2950	2960	2960	2950	856
275	20240719	151700	509176610	2970	2970	2970	2970	1
276	20240719	151600	509173640	2960	2960	2960	2960	0
277	20240719	151500	509173640	2960	2970	2970	2960	2194
278	20240719	151400	502676800	2970	2970	2970	2970	5401
279	20240719	151300	486635830	2975	2975	2975	2975	3
280	20240719	151200	486626905	2970	2970	2970	2970	99
281	20240719	151100	486332875	2970	2970	2970	2965	502
282	20240719	151000	484844435	2970	2970	2970	2970	0
283	20240719	150900	484844435	2970	2970	2970	2970	0
284	20240719	150800	484844435	2970	2970	2970	2970	0
285	20240719	150700	484844435	2970	2970	2970	2970	21
286	20240719	150600	484782065	2970	2970	2970	2970	1979
287	20240719	150500	478904435	2970	2965	2970	2965	101
288	20240719	150400	478604965	2965	2965	2965	2965	300
289	20240719	150300	477715465	2965	2965	2965	2965	0
290	20240719	150200	477715465	2965	2965	2965	2965	20
291	20240719	150100	477656165	2965	2965	2965	2965	420
292	20240719	150000	476410865	2965	2965	2965	2965	0
293	20240719	145900	476410865	2965	2965	2965	2965	0
294	20240719	145800	476410865	2965	2965	2965	2965	40
295	20240719	145700	476292265	2965	2965	2965	2965	2
296	20240719	145600	476286335	2965	2965	2965	2965	0
297	20240719	145500	476286335	2965	2965	2965	2965	1
298	20240719	145400	476283370	2955	2955	2955	2955	0
299	20240719	145300	476283370	2955	2955	2955	2955	1011
300	20240719	145200	473295865	2960	2960	2960	2960	5
301	20240719	145100	473281065	2965	2960	2965	2960	1001
302	20240719	145000	470318100	2960	2960	2960	2960	0
303	20240719	144900	470318100	2960	2960	2960	2960	10
304	20240719	144800	470288500	2965	2965	2965	2965	0
305	20240719	144700	470288500	2965	2965	2965	2965	2
306	20240719	144600	470282570	2965	2965	2965	2965	0
307	20240719	144500	470282570	2965	2965	2965	2965	0
308	20240719	144400	470282570	2965	2965	2965	2965	0
309	20240719	144300	470282570	2965	2965	2965	2965	0
310	20240719	144200	470282570	2965	2965	2965	2965	5
311	20240719	144100	470267745	2965	2960	2965	2960	3
312	20240719	144000	470258860	2960	2960	2960	2960	0
313	20240719	143900	470258860	2960	2960	2960	2960	762
314	20240719	143800	468003340	2960	2960	2960	2960	6
315	20240719	143700	467985580	2955	2955	2955	2955	0
316	20240719	143600	467985580	2955	2955	2955	2955	69
317	20240719	143500	467781685	2955	2955	2955	2940	639
318	20240719	143400	465898460	2955	2955	2955	2955	15
319	20240719	143300	465854135	2945	2945	2945	2945	10
320	20240719	143200	465824685	2955	2955	2955	2955	0
321	20240719	143100	465824685	2955	2955	2955	2955	100
322	20240719	143000	465529185	2955	2955	2955	2955	0
323	20240719	142900	465529185	2955	2945	2955	2945	4
324	20240719	142800	465517375	2955	2955	2955	2955	10
325	20240719	142700	465487825	2955	2955	2955	2955	0
326	20240719	142600	465487825	2955	2955	2955	2955	0
327	20240719	142500	465487825	2955	2955	2955	2955	0
328	20240719	142400	465487825	2955	2955	2955	2955	0
329	20240719	142300	465487825	2955	2955	2955	2955	0
330	20240719	142200	465487825	2955	2955	2955	2955	0
331	20240719	142100	465487825	2955	2955	2955	2955	0
332	20240719	142000	465487825	2955	2955	2955	2955	0
333	20240719	141900	465487825	2955	2955	2955	2955	1
334	20240719	141800	465484870	2950	2950	2950	2950	0
335	20240719	141700	465484870	2950	2950	2950	2950	100
336	20240719	141600	465189870	2955	2955	2955	2955	0
337	20240719	141500	465189870	2955	2955	2955	2955	0
338	20240719	141400	465189870	2955	2940	2955	2940	72
339	20240719	141300	464978160	2940	2940	2940	2940	663
340	20240719	141200	463028940	2940	2940	2940	2940	0
341	20240719	141100	463028940	2940	2950	2950	2940	1803
342	20240719	141000	457727995	2955	2955	2955	2955	0
343	20240719	140900	457727995	2955	2960	2960	2955	15
344	20240719	140800	457683620	2960	2960	2960	2960	10
345	20240719	140700	457654020	2960	2960	2960	2960	1
346	20240719	140600	457651060	2960	2945	2960	2940	31
347	20240719	140500	457559800	2940	2940	2940	2940	4
348	20240719	140400	457548040	2960	2960	2960	2960	0
349	20240719	140300	457548040	2960	2940	2960	2935	3411
350	20240719	140200	447491925	2945	2940	2950	2940	1534
351	20240719	140100	442979455	2945	2945	2945	2945	2017
352	20240719	140000	437039390	2955	2955	2955	2955	0
353	20240719	135900	437039390	2955	2955	2955	2955	0
354	20240719	135800	437039390	2955	2955	2955	2955	0
355	20240719	135700	437039390	2955	2940	2955	2940	21
356	20240719	135600	436977635	2955	2950	2955	2950	919
357	20240719	135500	434266580	2955	2955	2955	2955	500
358	20240719	135400	432789080	2955	2955	2955	2955	150
359	20240719	135300	432345830	2955	2955	2955	2955	0
360	20240719	135200	432345830	2955	2955	2955	2955	0
361	20240719	135100	432345830	2955	2950	2955	2950	497
362	20240719	135000	430879670	2950	2950	2950	2950	1
363	20240719	134900	430876720	2940	2940	2940	2940	0
364	20240719	134800	430876720	2940	2940	2940	2940	0
365	20240719	134700	430876720	2940	2945	2945	2940	2270
366	20240719	134600	424199655	2955	2955	2955	2955	1
367	20240719	134500	424196700	2955	2955	2955	2955	0
368	20240719	134400	424196700	2955	2955	2955	2955	3
369	20240719	134300	424187835	2945	2955	2955	2945	671
370	20240719	134200	422211730	2955	2955	2955	2955	1
371	20240719	134100	422208775	2945	2945	2945	2945	0
372	20240719	134000	422208775	2945	2950	2950	2945	322
373	20240719	133900	421260460	2955	2955	2955	2955	0
374	20240719	133800	421260460	2955	2955	2955	2955	6
375	20240719	133700	421242730	2945	2945	2945	2945	64
376	20240719	133600	421054250	2955	2955	2955	2955	1
377	20240719	133500	421051295	2955	2955	2955	2955	0
378	20240719	133400	421051295	2955	2945	2955	2945	13
379	20240719	133300	421012990	2940	2940	2940	2940	0
380	20240719	133200	421012990	2940	2940	2940	2940	0
381	20240719	133100	421012990	2940	2940	2940	2940	500
382	20240719	133000	419542990	2940	2940	2940	2940	0
383	20240719	132900	419542990	2940	2940	2940	2940	0
384	20240719	132800	419542990	2940	2955	2955	2940	520
385	20240719	132700	418013890	2955	2955	2955	2955	150
386	20240719	132600	417570640	2955	2955	2955	2955	1850
387	20240719	132500	412103890	2955	2955	2965	2955	6641
388	20240719	132400	392475560	2960	2940	2960	2940	1000
389	20240719	132300	389535540	2945	2945	2945	2945	60
390	20240719	132200	389358840	2940	2940	2940	2940	100
391	20240719	132100	389064840	2940	2940	2940	2940	0
392	20240719	132000	389064840	2940	2940	2940	2940	0
393	20240719	131900	389064840	2940	2940	2940	2940	1160
394	20240719	131800	385654440	2940	2940	2940	2940	0
395	20240719	131700	385654440	2940	2940	2940	2940	71
396	20240719	131600	385445700	2945	2945	2945	2945	200
397	20240719	131500	384856700	2960	2960	2960	2960	0
398	20240719	131400	384856700	2960	2960	2960	2960	0
399	20240719	131300	384856700	2960	2960	2960	2960	1000
400	20240719	131200	381896700	2960	2960	2960	2960	0
401	20240719	131100	381896700	2960	2960	2960	2960	1
402	20240719	131000	381893740	2935	2935	2935	2935	50
403	20240719	130900	381746990	2935	2935	2935	2935	0
404	20240719	130800	381746990	2935	2935	2935	2935	311
405	20240719	130700	380834205	2925	2925	2925	2925	3651
406	20240719	130600	370155030	2925	2935	2935	2925	6675
407	20240719	130500	350599890	2935	2935	2935	2935	1053
408	20240719	130400	347509335	2935	2950	2950	2930	10864
409	20240719	130300	315556595	2950	2950	2950	2950	473
410	20240719	130200	314161245	2950	2950	2950	2950	348
411	20240719	130100	313134645	2955	2955	2955	2955	200
412	20240719	130000	312543645	2955	2950	2955	2950	184
413	20240719	125900	312000840	2955	2955	2955	2955	101
414	20240719	125800	311702385	2955	2955	2955	2955	200
415	20240719	125700	311111385	2955	2950	2955	2950	400
416	20240719	125600	309929885	2955	2960	2960	2955	11
417	20240719	125500	309897375	2950	2950	2950	2950	0
418	20240719	125400	309897375	2950	2950	2950	2950	0
419	20240719	125300	309897375	2950	2960	2960	2950	2176
420	20240719	125200	303472270	2965	2965	2965	2965	0
421	20240719	125100	303472270	2965	2965	2965	2965	0
422	20240719	125000	303472270	2965	2965	2965	2965	0
423	20240719	124900	303472270	2965	2965	2965	2965	0
424	20240719	124800	303472270	2965	2965	2965	2965	0
425	20240719	124700	303472270	2965	2965	2965	2965	0
426	20240719	124600	303472270	2965	2965	2965	2965	0
427	20240719	124500	303472270	2965	2960	2965	2955	6590
428	20240719	124400	283997730	2960	2965	2965	2960	2
429	20240719	124300	283991805	2960	2960	2960	2960	1
430	20240719	124200	283988845	2960	2960	2960	2960	210
431	20240719	124100	283367245	2960	2960	2960	2960	480
432	20240719	124000	281946445	2960	2960	2960	2960	2880
433	20240719	123900	273421645	2965	2965	2965	2965	200
434	20240719	123800	272828645	2960	2960	2960	2960	32
435	20240719	123700	272733925	2965	2965	2965	2965	100
436	20240719	123600	272437425	2965	2965	2965	2965	24
437	20240719	123500	272366265	2960	2960	2960	2960	110
438	20240719	123400	272040665	2960	2960	2965	2960	400
439	20240719	123300	270856660	2960	2960	2960	2960	2953
440	20240719	123200	262115780	2965	2965	2965	2965	2123
441	20240719	123100	255821085	2970	2970	2970	2970	2000
442	20240719	123000	249881085	2970	2970	2970	2970	1391
443	20240719	122900	245749815	2985	2985	2985	2985	0
444	20240719	122800	245749815	2985	2985	2985	2985	0
445	20240719	122700	245749815	2985	2985	2985	2985	0
446	20240719	122600	245749815	2985	2985	2985	2985	1
447	20240719	122500	245746830	2970	2970	2970	2970	0
448	20240719	122400	245746830	2970	2970	2970	2970	0
449	20240719	122300	245746830	2970	2970	2970	2970	0
450	20240719	122200	245746830	2970	2970	2970	2970	465
451	20240719	122100	244365780	2970	2970	2970	2970	991
452	20240719	122000	241422510	2970	2975	2975	2970	60
453	20240719	121900	241244295	2975	2975	2975	2975	0
454	20240719	121800	241244295	2975	2975	2975	2975	0
455	20240719	121700	241244295	2975	2975	2975	2975	0
456	20240719	121600	241244295	2975	2975	2975	2975	100
457	20240719	121500	240946795	2975	2975	2975	2975	0
458	20240719	121400	240946795	2975	2975	2975	2975	0
459	20240719	121300	240946795	2975	2975	2975	2975	205
460	20240719	121200	240336920	2985	2985	2985	2985	0
461	20240719	121100	240336920	2985	2985	2985	2985	0
462	20240719	121000	240336920	2985	2985	2985	2985	0
463	20240719	120900	240336920	2985	2985	2985	2985	0
464	20240719	120800	240336920	2985	2985	2985	2985	0
465	20240719	120700	240336920	2985	2985	2985	2985	0
466	20240719	120600	240336920	2985	2985	2985	2985	1
467	20240719	120500	240333935	2970	2970	2970	2970	0
468	20240719	120400	240333935	2970	2970	2970	2970	0
469	20240719	120300	240333935	2970	2970	2970	2970	22
470	20240719	120200	240268595	2985	2985	2985	2985	0
471	20240719	120100	240268595	2985	2985	2985	2985	0
472	20240719	120000	240268595	2985	2985	2985	2985	0
473	20240719	115900	240268595	2985	2975	2985	2965	2601
474	20240719	115800	232535280	2980	2980	2980	2980	676
475	20240719	115700	230520800	2985	2985	2985	2985	0
476	20240719	115600	230520800	2985	2985	2985	2985	5
477	20240719	115500	230505875	2985	2980	2985	2980	339
478	20240719	115400	229495630	2975	2975	2975	2975	99
479	20240719	115300	229201105	2990	2990	2990	2990	0
480	20240719	115200	229201105	2990	2990	2990	2990	10
481	20240719	115100	229171205	2990	2990	2990	2990	0
482	20240719	115000	229171205	2990	2990	2990	2990	0
483	20240719	114900	229171205	2990	2990	2990	2990	1
484	20240719	114800	229168215	2975	2975	2975	2975	15
485	20240719	114700	229123590	2980	2980	2980	2980	0
486	20240719	114600	229123590	2980	2980	2980	2980	200
487	20240719	114500	228527590	2980	2980	2980	2980	24
488	20240719	114400	228456070	2975	2975	2975	2975	0
489	20240719	114300	228456070	2975	2975	2975	2975	1191
490	20240719	114200	224912845	2970	2965	2970	2965	1499
491	20240719	114100	220462315	2970	2980	2980	2970	21193
492	20240719	114000	157491075	3000	3000	3000	3000	0
493	20240719	113900	157491075	3000	3000	3000	3000	0
494	20240719	113800	157491075	3000	3000	3000	3000	0
495	20240719	113700	157491075	3000	3000	3000	3000	0
496	20240719	113600	157491075	3000	3000	3000	3000	0
497	20240719	113500	157491075	3000	3000	3000	3000	0
498	20240719	113400	157491075	3000	3000	3000	3000	0
499	20240719	113300	157491075	3000	3000	3000	3000	0
500	20240719	113200	157491075	3000	3000	3000	3000	0
501	20240719	113100	157491075	3000	3000	3000	3000	0
502	20240719	113000	157491075	3000	3000	3000	3000	0
503	20240719	112900	157491075	3000	3000	3000	3000	0
504	20240719	112800	157491075	3000	3000	3000	3000	0
505	20240719	112700	157491075	3000	3000	3000	3000	0
506	20240719	112600	157491075	3000	3000	3000	3000	0
507	20240719	112500	157491075	3000	3000	3000	3000	5
508	20240719	112400	157476075	3000	3000	3000	3000	1
509	20240719	112300	157473075	2990	2990	2990	2990	241
510	20240719	112200	156752485	3000	3000	3000	3000	0
511	20240719	112100	156752485	3000	3000	3000	3000	0
512	20240719	112000	156752485	3000	3000	3000	3000	0
513	20240719	111900	156752485	3000	3000	3000	3000	1000
514	20240719	111800	153752485	3000	3000	3000	3000	0
515	20240719	111700	153752485	3000	3000	3000	3000	5
516	20240719	111600	153737485	3000	3000	3000	3000	0
517	20240719	111500	153737485	3000	3000	3000	3000	0
518	20240719	111400	153737485	3000	3000	3000	3000	1
519	20240719	111300	153734485	2985	2985	2985	2985	500
520	20240719	111200	152241985	2990	2990	2990	2990	0
521	20240719	111100	152241985	2990	2990	2990	2990	0
522	20240719	111000	152241985	2990	2990	2990	2990	180
523	20240719	110900	151703785	2990	2990	2990	2990	0
524	20240719	110800	151703785	2990	2990	2990	2990	150
525	20240719	110700	151255285	3000	3000	3000	3000	0
526	20240719	110600	151255285	3000	3000	3000	3000	0
527	20240719	110500	151255285	3000	3000	3000	3000	0
528	20240719	110400	151255285	3000	3000	3000	3000	0
529	20240719	110300	151255285	3000	3000	3000	3000	0
530	20240719	110200	151255285	3000	3000	3000	3000	0
531	20240719	110100	151255285	3000	3000	3000	3000	0
532	20240719	110000	151255285	3000	3000	3000	3000	0
533	20240719	105900	151255285	3000	2995	3000	2995	933
534	20240719	105800	148459280	2995	2995	2995	2995	1
535	20240719	105700	148456285	2985	2985	2985	2985	344
536	20240719	105600	147429445	2980	2975	2980	2975	1400
537	20240719	105500	143261445	2975	2975	2975	2975	1
538	20240719	105400	143258470	2975	2975	2975	2975	100
539	20240719	105300	142960970	2975	2975	2975	2975	0
540	20240719	105200	142960970	2975	2975	2975	2975	10
541	20240719	105100	142931220	2975	2975	2975	2975	20
542	20240719	105000	142871720	2980	2980	2980	2980	100
543	20240719	104900	142573720	2975	2980	2980	2975	10
544	20240719	104800	142543945	2980	2975	2980	2975	108
545	20240719	104700	142222640	2975	2975	2975	2975	0
546	20240719	104600	142222640	2975	2975	2975	2975	70
547	20240719	104500	142014390	2970	2970	2970	2970	189
548	20240719	104400	141453060	2970	2980	2980	2970	4737
549	20240719	104300	127365370	2975	2975	2980	2975	390
550	20240719	104200	126204620	2975	2980	2980	2975	2
551	20240719	104100	126198665	2975	2975	2975	2975	0
552	20240719	104000	126198665	2975	2980	2980	2975	336
553	20240719	103900	125198225	2975	2975	2975	2975	2087
554	20240719	103800	118989400	2975	2980	2980	2975	335
555	20240719	103700	117992600	2990	2990	2990	2980	102
556	20240719	103600	117688620	2980	2980	2980	2980	752
557	20240719	103500	115447660	2980	2980	2980	2980	0
558	20240719	103400	115447660	2980	2980	2980	2980	0
559	20240719	103300	115447660	2980	2980	2980	2980	543
560	20240719	103200	113829520	2980	2985	2985	2980	100
561	20240719	103100	113531470	2980	2980	2980	2980	1803
562	20240719	103000	108158530	2975	2980	2980	2975	1213
563	20240719	102900	104544855	2975	2975	2975	2975	1313
564	20240719	102800	100638680	2975	2990	2990	2975	10397
565	20240719	102700	69604845	3000	3000	3000	3000	0
566	20240719	102600	69604845	3000	3000	3000	3000	0
567	20240719	102500	69604845	3000	3000	3000	3000	31
568	20240719	102400	69511845	2995	2995	2995	2995	350
569	20240719	102300	68463595	2995	2995	2995	2995	0
570	20240719	102200	68463595	2995	2995	2995	2995	3088
571	20240719	102100	59215035	2995	2995	2995	2995	100
572	20240719	102000	58915535	3000	3000	3000	3000	1100
573	20240719	101900	55615535	3000	3000	3000	3000	0
574	20240719	101800	55615535	3000	3010	3010	3000	102
575	20240719	101700	55309515	3010	3010	3010	3010	0
576	20240719	101600	55309515	3010	3010	3010	3010	0
577	20240719	101500	55309515	3010	3010	3010	3010	0
578	20240719	101400	55309515	3010	3010	3010	3010	0
579	20240719	101300	55309515	3010	3010	3010	3010	120
580	20240719	101200	54948315	3010	3010	3010	3010	1
581	20240719	101100	54945305	2995	2995	2995	2995	100
582	20240719	101000	54645805	2995	3000	3000	2995	3610
583	20240719	100900	43820200	3010	3010	3010	3010	1
584	20240719	100800	43817190	3010	3010	3010	3010	0
585	20240719	100700	43817190	3010	3010	3010	3010	100
586	20240719	100600	43516190	3010	3010	3010	3010	0
587	20240719	100500	43516190	3010	3010	3010	3010	0
588	20240719	100400	43516190	3010	3010	3010	3010	0
589	20240719	100300	43516190	3010	3010	3010	3010	1
590	20240719	100200	43513180	3015	3015	3015	3015	109
591	20240719	100100	43184545	3015	3015	3015	3015	0
592	20240719	100000	43184545	3015	3015	3015	3015	2
593	20240719	095900	43178515	3015	3015	3015	3015	3
594	20240719	095800	43169470	3000	3015	3015	3000	481
595	20240719	095700	41725435	3015	3015	3015	3015	1
596	20240719	095600	41722420	3015	3015	3015	3015	0
597	20240719	095500	41722420	3015	3015	3015	3015	0
598	20240719	095400	41722420	3015	3015	3015	3015	0
599	20240719	095300	41722420	3015	3015	3015	3015	0
600	20240719	095200	41722420	3015	3015	3015	3015	1000
601	20240719	095100	38707420	3015	3015	3015	3015	0
602	20240719	095000	38707420	3015	3005	3015	3005	11
603	20240719	094900	38674355	3020	3015	3020	3015	501
604	20240719	094800	37163835	3015	3015	3015	3015	0
605	20240719	094700	37163835	3015	3015	3015	3015	0
606	20240719	094600	37163835	3015	3015	3015	3015	5
607	20240719	094500	37148760	3000	3000	3000	3000	101
608	20240719	094400	36845760	3000	3000	3000	3000	210
609	20240719	094300	36215760	3000	3000	3000	3000	0
610	20240719	094200	36215760	3000	3015	3015	3000	201
611	20240719	094100	35612745	3000	3000	3000	3000	1
612	20240719	094000	35609745	3015	3015	3015	3015	167
613	20240719	093900	35106240	3010	3010	3010	3010	28
614	20240719	093800	35021960	3010	3010	3010	3010	0
615	20240719	093700	35021960	3010	3010	3010	3010	0
616	20240719	093600	35021960	3010	3010	3010	3010	0
617	20240719	093500	35021960	3010	3010	3010	3010	7
618	20240719	093400	35000890	3010	3010	3010	3010	410
619	20240719	093300	33766790	3010	3010	3010	3010	1
620	20240719	093200	33763780	2995	3010	3010	2995	101
621	20240719	093100	33461270	3000	3000	3000	3000	300
622	20240719	093000	32561270	3010	3010	3010	3010	0
623	20240719	092900	32561270	3010	3010	3010	3010	0
624	20240719	092800	32561270	3010	3010	3010	3010	0
625	20240719	092700	32561270	3010	3005	3010	3000	803
626	20240719	092600	30152245	2995	3015	3015	2995	2295
627	20240719	092500	23267655	3025	3025	3025	3025	5
628	20240719	092400	23252530	3025	3015	3025	3015	2
629	20240719	092300	23246490	3025	3025	3025	3025	0
630	20240719	092200	23246490	3025	3025	3025	3025	0
631	20240719	092100	23246490	3025	3025	3025	3025	33
632	20240719	092000	23146665	3025	3025	3025	3025	0
633	20240719	091900	23146665	3025	3025	3025	3025	0
634	20240719	091800	23146665	3025	3025	3025	3025	0
635	20240719	091700	23146665	3025	3025	3025	3025	0
636	20240719	091600	23146665	3025	3025	3025	3025	0
637	20240719	091500	23146665	3025	3020	3025	3020	87
638	20240719	091400	22883540	3020	3020	3020	3020	1
639	20240719	091300	22880520	3025	3025	3025	3025	13
640	20240719	091200	22841195	3005	3005	3005	3005	499
641	20240719	091100	21341700	3005	3005	3005	3005	0
642	20240719	091000	21341700	3005	3005	3005	3005	0
643	20240719	090900	21341700	3005	3000	3005	3000	193
644	20240719	090800	20762200	3000	3000	3000	3000	1
645	20240719	090700	20759200	3025	3025	3025	3025	4
646	20240719	090600	20747100	3000	3005	3005	3000	1128
647	20240719	090500	17358845	3005	3005	3005	3005	50
648	20240719	090400	17208595	3010	3020	3020	3010	663
649	20240719	090300	15211300	3020	3000	3020	3000	321
650	20240719	090200	14248280	3000	3000	3020	3000	1572
651	20240719	090100	9526280	3000	3005	3005	3000	2574
652	20240719	090000	1796990	3005	3005	3005	3005	598