KissMeData/131220/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	201500	99615120	5390	5390	5390	5390	436
3	20240719	201400	99615120	5390	5390	5390	5390	0
4	20240719	201300	99615120	5390	5390	5390	5390	0
5	20240719	201200	99615120	5390	5390	5390	5390	0
6	20240719	201100	99615120	5390	5390	5390	5390	0
7	20240719	201000	99615120	5390	5390	5390	5390	0
8	20240719	200900	99615120	5390	5390	5390	5390	0
9	20240719	200800	99615120	5390	5390	5390	5390	0
10	20240719	200700	99615120	5390	5390	5390	5390	0
11	20240719	200600	99615120	5390	5390	5390	5390	0
12	20240719	200500	99615120	5390	5390	5390	5390	0
13	20240719	200400	99615120	5390	5390	5390	5390	0
14	20240719	200300	99615120	5390	5390	5390	5390	0
15	20240719	200200	99615120	5390	5390	5390	5390	0
16	20240719	200100	99615120	5390	5390	5390	5390	0
17	20240719	200000	99615120	5390	5390	5390	5390	0
18	20240719	195900	99615120	5390	5390	5390	5390	0
19	20240719	195800	99615120	5390	5390	5390	5390	0
20	20240719	195700	99615120	5390	5390	5390	5390	0
21	20240719	195600	99615120	5390	5390	5390	5390	0
22	20240719	195500	99615120	5390	5390	5390	5390	0
23	20240719	195400	99615120	5390	5390	5390	5390	0
24	20240719	195300	99615120	5390	5390	5390	5390	0
25	20240719	195200	99615120	5390	5390	5390	5390	0
26	20240719	195100	99615120	5390	5390	5390	5390	0
27	20240719	195000	99615120	5390	5390	5390	5390	0
28	20240719	194900	99615120	5390	5390	5390	5390	0
29	20240719	194800	99615120	5390	5390	5390	5390	0
30	20240719	194700	99615120	5390	5390	5390	5390	0
31	20240719	194600	99615120	5390	5390	5390	5390	0
32	20240719	194500	99615120	5390	5390	5390	5390	436
33	20240719	194400	99615120	5390	5390	5390	5390	0
34	20240719	194300	99615120	5390	5390	5390	5390	0
35	20240719	194200	99615120	5390	5390	5390	5390	0
36	20240719	194100	99615120	5390	5390	5390	5390	0
37	20240719	194000	99615120	5390	5390	5390	5390	0
38	20240719	193900	99615120	5390	5390	5390	5390	0
39	20240719	193800	99615120	5390	5390	5390	5390	0
40	20240719	193700	99615120	5390	5390	5390	5390	0
41	20240719	193600	99615120	5390	5390	5390	5390	0
42	20240719	193500	99615120	5390	5390	5390	5390	0
43	20240719	193400	99615120	5390	5390	5390	5390	0
44	20240719	193300	99615120	5390	5390	5390	5390	0
45	20240719	193200	99615120	5390	5390	5390	5390	0
46	20240719	193100	99615120	5390	5390	5390	5390	0
47	20240719	193000	99615120	5390	5390	5390	5390	0
48	20240719	192900	99615120	5390	5390	5390	5390	0
49	20240719	192800	99615120	5390	5390	5390	5390	0
50	20240719	192700	99615120	5390	5390	5390	5390	0
51	20240719	192600	99615120	5390	5390	5390	5390	0
52	20240719	192500	99615120	5390	5390	5390	5390	0
53	20240719	192400	99615120	5390	5390	5390	5390	0
54	20240719	192300	99615120	5390	5390	5390	5390	0
55	20240719	192200	99615120	5390	5390	5390	5390	0
56	20240719	192100	99615120	5390	5390	5390	5390	0
57	20240719	192000	99615120	5390	5390	5390	5390	0
58	20240719	191900	99615120	5390	5390	5390	5390	0
59	20240719	191800	99615120	5390	5390	5390	5390	0
60	20240719	191700	99615120	5390	5390	5390	5390	0
61	20240719	191600	99615120	5390	5390	5390	5390	0
62	20240719	191500	99615120	5390	5390	5390	5390	436
63	20240719	191400	99615120	5390	5390	5390	5390	0
64	20240719	191300	99615120	5390	5390	5390	5390	0
65	20240719	191200	99615120	5390	5390	5390	5390	0
66	20240719	191100	99615120	5390	5390	5390	5390	0
67	20240719	191000	99615120	5390	5390	5390	5390	0
68	20240719	190900	99615120	5390	5390	5390	5390	0
69	20240719	190800	99615120	5390	5390	5390	5390	0
70	20240719	190700	99615120	5390	5390	5390	5390	0
71	20240719	190600	99615120	5390	5390	5390	5390	0
72	20240719	190500	99615120	5390	5390	5390	5390	0
73	20240719	190400	99615120	5390	5390	5390	5390	0
74	20240719	190300	99615120	5390	5390	5390	5390	0
75	20240719	190200	99615120	5390	5390	5390	5390	0
76	20240719	190100	99615120	5390	5390	5390	5390	0
77	20240719	190000	99615120	5390	5390	5390	5390	0
78	20240719	185900	99615120	5390	5390	5390	5390	0
79	20240719	185800	99615120	5390	5390	5390	5390	0
80	20240719	185700	99615120	5390	5390	5390	5390	0
81	20240719	185600	99615120	5390	5390	5390	5390	0
82	20240719	185500	99615120	5390	5390	5390	5390	0
83	20240719	185400	99615120	5390	5390	5390	5390	0
84	20240719	185300	99615120	5390	5390	5390	5390	0
85	20240719	185200	99615120	5390	5390	5390	5390	0
86	20240719	185100	99615120	5390	5390	5390	5390	0
87	20240719	185000	99615120	5390	5390	5390	5390	0
88	20240719	184900	99615120	5390	5390	5390	5390	0
89	20240719	184800	99615120	5390	5390	5390	5390	0
90	20240719	184700	99615120	5390	5390	5390	5390	0
91	20240719	184600	99615120	5390	5390	5390	5390	0
92	20240719	184500	99615120	5390	5390	5390	5390	436
93	20240719	184400	99615120	5390	5390	5390	5390	0
94	20240719	184300	99615120	5390	5390	5390	5390	0
95	20240719	184200	99615120	5390	5390	5390	5390	0
96	20240719	184100	99615120	5390	5390	5390	5390	0
97	20240719	184000	99615120	5390	5390	5390	5390	0
98	20240719	183900	99615120	5390	5390	5390	5390	0
99	20240719	183800	99615120	5390	5390	5390	5390	0
100	20240719	183700	99615120	5390	5390	5390	5390	0
101	20240719	183600	99615120	5390	5390	5390	5390	0
102	20240719	183500	99615120	5390	5390	5390	5390	0
103	20240719	183400	99615120	5390	5390	5390	5390	0
104	20240719	183300	99615120	5390	5390	5390	5390	0
105	20240719	183200	99615120	5390	5390	5390	5390	0
106	20240719	183100	99615120	5390	5390	5390	5390	0
107	20240719	183000	99615120	5390	5390	5390	5390	0
108	20240719	182900	99615120	5390	5390	5390	5390	0
109	20240719	182800	99615120	5390	5390	5390	5390	0
110	20240719	182700	99615120	5390	5390	5390	5390	0
111	20240719	182600	99615120	5390	5390	5390	5390	0
112	20240719	182500	99615120	5390	5390	5390	5390	0
113	20240719	182400	99615120	5390	5390	5390	5390	0
114	20240719	182300	99615120	5390	5390	5390	5390	0
115	20240719	182200	99615120	5390	5390	5390	5390	0
116	20240719	182100	99615120	5390	5390	5390	5390	0
117	20240719	182000	99615120	5390	5390	5390	5390	0
118	20240719	181900	99615120	5390	5390	5390	5390	0
119	20240719	181800	99615120	5390	5390	5390	5390	0
120	20240719	181700	99615120	5390	5390	5390	5390	0
121	20240719	181600	99615120	5390	5390	5390	5390	0
122	20240719	181500	99615120	5390	5390	5390	5390	436
123	20240719	181400	99615120	5390	5390	5390	5390	0
124	20240719	181300	99615120	5390	5390	5390	5390	0
125	20240719	181200	99615120	5390	5390	5390	5390	0
126	20240719	181100	99615120	5390	5390	5390	5390	0
127	20240719	181000	99615120	5390	5390	5390	5390	0
128	20240719	180900	99615120	5390	5390	5390	5390	0
129	20240719	180800	99615120	5390	5390	5390	5390	0
130	20240719	180700	99615120	5390	5390	5390	5390	0
131	20240719	180600	99615120	5390	5390	5390	5390	0
132	20240719	180500	99615120	5390	5390	5390	5390	0
133	20240719	180400	99615120	5390	5390	5390	5390	0
134	20240719	180300	99615120	5390	5390	5390	5390	0
135	20240719	180200	99615120	5390	5390	5390	5390	0
136	20240719	180100	99615120	5390	5390	5390	5390	0
137	20240719	180000	99615120	5390	5390	5390	5390	0
138	20240719	175900	99615120	5390	5390	5390	5390	0
139	20240719	175800	99615120	5390	5390	5390	5390	0
140	20240719	175700	99615120	5390	5390	5390	5390	0
141	20240719	175600	99615120	5390	5390	5390	5390	0
142	20240719	175500	99615120	5390	5390	5390	5390	0
143	20240719	175400	99615120	5390	5390	5390	5390	0
144	20240719	175300	99615120	5390	5390	5390	5390	0
145	20240719	175200	99615120	5390	5390	5390	5390	0
146	20240719	175100	99615120	5390	5390	5390	5390	0
147	20240719	175000	99615120	5390	5390	5390	5390	0
148	20240719	174900	99615120	5390	5390	5390	5390	0
149	20240719	174800	99615120	5390	5390	5390	5390	0
150	20240719	174700	99615120	5390	5390	5390	5390	0
151	20240719	174600	99615120	5390	5390	5390	5390	0
152	20240719	174500	99615120	5390	5390	5390	5390	436
153	20240719	174400	99615120	5390	5390	5390	5390	0
154	20240719	174300	99615120	5390	5390	5390	5390	0
155	20240719	174200	99615120	5390	5390	5390	5390	0
156	20240719	174100	99615120	5390	5390	5390	5390	0
157	20240719	174000	99615120	5390	5390	5390	5390	0
158	20240719	173900	99615120	5390	5390	5390	5390	0
159	20240719	173800	99615120	5390	5390	5390	5390	0
160	20240719	173700	99615120	5390	5390	5390	5390	0
161	20240719	173600	99615120	5390	5390	5390	5390	0
162	20240719	173500	99615120	5390	5390	5390	5390	0
163	20240719	173400	99615120	5390	5390	5390	5390	0
164	20240719	173300	99615120	5390	5390	5390	5390	0
165	20240719	173200	99615120	5390	5390	5390	5390	0
166	20240719	173100	99615120	5390	5390	5390	5390	0
167	20240719	173000	99615120	5390	5390	5390	5390	0
168	20240719	172900	99615120	5390	5390	5390	5390	0
169	20240719	172800	99615120	5390	5390	5390	5390	0
170	20240719	172700	99615120	5390	5390	5390	5390	0
171	20240719	172600	99615120	5390	5390	5390	5390	0
172	20240719	172500	99615120	5390	5390	5390	5390	0
173	20240719	172400	99615120	5390	5390	5390	5390	0
174	20240719	172300	99615120	5390	5390	5390	5390	0
175	20240719	172200	99615120	5390	5390	5390	5390	0
176	20240719	172100	99615120	5390	5390	5390	5390	0
177	20240719	172000	99615120	5390	5390	5390	5390	0
178	20240719	171900	99615120	5390	5390	5390	5390	0
179	20240719	171800	99615120	5390	5390	5390	5390	0
180	20240719	171700	99615120	5390	5390	5390	5390	0
181	20240719	171600	99615120	5390	5390	5390	5390	0
182	20240719	171500	99615120	5390	5390	5390	5390	436
183	20240719	171400	99615120	5390	5390	5390	5390	0
184	20240719	171300	99615120	5390	5390	5390	5390	0
185	20240719	171200	99615120	5390	5390	5390	5390	0
186	20240719	171100	99615120	5390	5390	5390	5390	0
187	20240719	171000	99615120	5390	5390	5390	5390	0
188	20240719	170900	99615120	5390	5390	5390	5390	0
189	20240719	170800	99615120	5390	5390	5390	5390	0
190	20240719	170700	99615120	5390	5390	5390	5390	0
191	20240719	170600	99615120	5390	5390	5390	5390	0
192	20240719	170500	99615120	5390	5390	5390	5390	0
193	20240719	170400	99615120	5390	5390	5390	5390	0
194	20240719	170300	99615120	5390	5390	5390	5390	0
195	20240719	170200	99615120	5390	5390	5390	5390	0
196	20240719	170100	99615120	5390	5390	5390	5390	0
197	20240719	170000	99615120	5390	5390	5390	5390	0
198	20240719	165900	99615120	5390	5390	5390	5390	0
199	20240719	165800	99615120	5390	5390	5390	5390	0
200	20240719	165700	99615120	5390	5390	5390	5390	0
201	20240719	165600	99615120	5390	5390	5390	5390	0
202	20240719	165500	99615120	5390	5390	5390	5390	0
203	20240719	165400	99615120	5390	5390	5390	5390	0
204	20240719	165300	99615120	5390	5390	5390	5390	0
205	20240719	165200	99615120	5390	5390	5390	5390	0
206	20240719	165100	99615120	5390	5390	5390	5390	0
207	20240719	165000	99615120	5390	5390	5390	5390	0
208	20240719	164900	99615120	5390	5390	5390	5390	0
209	20240719	164800	99615120	5390	5390	5390	5390	0
210	20240719	164700	99615120	5390	5390	5390	5390	0
211	20240719	164600	99615120	5390	5390	5390	5390	0
212	20240719	164500	99615120	5390	5390	5390	5390	436
213	20240719	164400	99615120	5390	5390	5390	5390	0
214	20240719	164300	99615120	5390	5390	5390	5390	0
215	20240719	164200	99615120	5390	5390	5390	5390	0
216	20240719	164100	99615120	5390	5390	5390	5390	0
217	20240719	164000	99615120	5390	5390	5390	5390	0
218	20240719	163900	99615120	5390	5390	5390	5390	0
219	20240719	163800	99615120	5390	5390	5390	5390	0
220	20240719	163700	99615120	5390	5390	5390	5390	0
221	20240719	163600	99615120	5390	5390	5390	5390	0
222	20240719	163500	99615120	5390	5390	5390	5390	0
223	20240719	163400	99615120	5390	5390	5390	5390	0
224	20240719	163300	99615120	5390	5390	5390	5390	0
225	20240719	163200	99615120	5390	5390	5390	5390	0
226	20240719	163100	99615120	5390	5390	5390	5390	0
227	20240719	163000	99615120	5390	5390	5390	5390	0
228	20240719	162900	99615120	5390	5390	5390	5390	0
229	20240719	162800	99615120	5390	5390	5390	5390	0
230	20240719	162700	99615120	5390	5390	5390	5390	0
231	20240719	162600	99615120	5390	5390	5390	5390	0
232	20240719	162500	99615120	5390	5390	5390	5390	0
233	20240719	162400	99615120	5390	5390	5390	5390	0
234	20240719	162300	99615120	5390	5390	5390	5390	0
235	20240719	162200	99615120	5390	5390	5390	5390	0
236	20240719	162100	99615120	5390	5390	5390	5390	0
237	20240719	162000	99615120	5390	5390	5390	5390	0
238	20240719	161900	99615120	5390	5390	5390	5390	0
239	20240719	161800	99615120	5390	5390	5390	5390	0
240	20240719	161700	99615120	5390	5390	5390	5390	0
241	20240719	161600	99615120	5390	5390	5390	5390	0
242	20240719	161500	99615120	5390	5390	5390	5390	436
243	20240719	161400	99615120	5390	5390	5390	5390	0
244	20240719	161300	99615120	5390	5390	5390	5390	0
245	20240719	161200	99615120	5390	5390	5390	5390	0
246	20240719	161100	99615120	5390	5390	5390	5390	0
247	20240719	161000	99615120	5390	5390	5390	5390	0
248	20240719	160900	99615120	5390	5390	5390	5390	0
249	20240719	160800	99615120	5390	5390	5390	5390	0
250	20240719	160700	99615120	5390	5390	5390	5390	0
251	20240719	160600	99615120	5390	5390	5390	5390	0
252	20240719	160500	99615120	5390	5390	5390	5390	0
253	20240719	160400	99615120	5390	5390	5390	5390	0
254	20240719	160300	99615120	5390	5390	5390	5390	0
255	20240719	160200	99615120	5390	5390	5390	5390	0
256	20240719	160100	99615120	5390	5390	5390	5390	0
257	20240719	160000	99615120	5390	5390	5390	5390	0
258	20240719	155900	99615120	5390	5390	5390	5390	0
259	20240719	155800	99615120	5390	5390	5390	5390	0
260	20240719	155700	99615120	5390	5390	5390	5390	0
261	20240719	155600	99615120	5390	5390	5390	5390	0
262	20240719	155500	99615120	5390	5390	5390	5390	0
263	20240719	155400	99615120	5390	5390	5390	5390	0
264	20240719	155300	99615120	5390	5390	5390	5390	0
265	20240719	155200	99615120	5390	5390	5390	5390	0
266	20240719	155100	99615120	5390	5390	5390	5390	0
267	20240719	155000	99615120	5390	5390	5390	5390	0
268	20240719	154900	99615120	5390	5390	5390	5390	0
269	20240719	154800	99615120	5390	5390	5390	5390	0
270	20240719	154700	99615120	5390	5390	5390	5390	0
271	20240719	154600	99615120	5390	5390	5390	5390	0
272	20240719	154500	99615120	5390	5390	5390	5390	436
273	20240719	154400	99615120	5390	5390	5390	5390	0
274	20240719	154300	99615120	5390	5390	5390	5390	0
275	20240719	154200	99615120	5390	5390	5390	5390	0
276	20240719	154100	99615120	5390	5390	5390	5390	0
277	20240719	154000	99615120	5390	5390	5390	5390	0
278	20240719	153900	99615120	5390	5390	5390	5390	0
279	20240719	153800	99615120	5390	5390	5390	5390	0
280	20240719	153700	99615120	5390	5390	5390	5390	0
281	20240719	153600	99615120	5390	5390	5390	5390	0
282	20240719	153500	99615120	5390	5390	5390	5390	0
283	20240719	153400	99615120	5390	5390	5390	5390	0
284	20240719	153300	99615120	5390	5390	5390	5390	0
285	20240719	153200	99615120	5390	5390	5390	5390	0
286	20240719	153100	99615120	5390	5390	5390	5390	0
287	20240719	153000	99615120	5390	5390	5390	5390	436
288	20240719	152900	97265080	5400	5400	5400	5400	0
289	20240719	152800	97265080	5400	5400	5400	5400	0
290	20240719	152700	97265080	5400	5400	5400	5400	0
291	20240719	152600	97265080	5400	5400	5400	5400	0
292	20240719	152500	97265080	5400	5400	5400	5400	0
293	20240719	152400	97265080	5400	5400	5400	5400	0
294	20240719	152300	97265080	5400	5400	5400	5400	0
295	20240719	152200	97265080	5400	5400	5400	5400	0
296	20240719	152100	97265080	5400	5400	5400	5400	0
297	20240719	152000	97265080	5400	5400	5400	5400	0
298	20240719	151900	97265080	5400	5400	5400	5400	2
299	20240719	151800	97254280	5410	5410	5410	5410	0
300	20240719	151700	97254280	5410	5410	5410	5410	2
301	20240719	151600	97243460	5410	5410	5410	5410	1
302	20240719	151500	97238050	5410	5410	5410	5410	0
303	20240719	151400	97238050	5410	5410	5410	5410	0
304	20240719	151300	97238050	5410	5410	5410	5410	0
305	20240719	151200	97238050	5410	5410	5410	5410	0
306	20240719	151100	97238050	5410	5410	5410	5410	0
307	20240719	151000	97238050	5410	5410	5410	5410	0
308	20240719	150900	97238050	5410	5410	5410	5410	1
309	20240719	150800	97232640	5400	5400	5400	5400	0
310	20240719	150700	97232640	5400	5400	5400	5400	253
311	20240719	150600	95866440	5400	5400	5400	5400	0
312	20240719	150500	95866440	5400	5400	5400	5400	0
313	20240719	150400	95866440	5400	5400	5400	5400	0
314	20240719	150300	95866440	5400	5400	5400	5400	28
315	20240719	150200	95715240	5400	5400	5400	5400	50
316	20240719	150100	95445240	5400	5400	5400	5400	31
317	20240719	150000	95277840	5400	5400	5400	5400	0
318	20240719	145900	95277840	5400	5400	5400	5400	0
319	20240719	145800	95277840	5400	5400	5400	5400	27
320	20240719	145700	95132040	5410	5410	5410	5410	89
321	20240719	145600	94650550	5410	5410	5410	5410	10
322	20240719	145500	94596450	5410	5410	5410	5410	1
323	20240719	145400	94591040	5430	5430	5430	5430	0
324	20240719	145300	94591040	5430	5430	5430	5430	0
325	20240719	145200	94591040	5430	5430	5430	5430	0
326	20240719	145100	94591040	5430	5430	5430	5430	0
327	20240719	145000	94591040	5430	5430	5430	5430	0
328	20240719	144900	94591040	5430	5430	5430	5430	0
329	20240719	144800	94591040	5430	5430	5430	5430	0
330	20240719	144700	94591040	5430	5430	5430	5430	0
331	20240719	144600	94591040	5430	5430	5430	5430	0
332	20240719	144500	94591040	5430	5430	5430	5430	1
333	20240719	144400	94585610	5410	5410	5410	5410	0
334	20240719	144300	94585610	5410	5410	5410	5410	0
335	20240719	144200	94585610	5410	5410	5410	5410	0
336	20240719	144100	94585610	5410	5410	5410	5410	0
337	20240719	144000	94585610	5410	5410	5410	5410	0
338	20240719	143900	94585610	5410	5410	5410	5410	0
339	20240719	143800	94585610	5410	5410	5410	5410	0
340	20240719	143700	94585610	5410	5410	5410	5410	0
341	20240719	143600	94585610	5410	5410	5410	5410	0
342	20240719	143500	94585610	5410	5410	5410	5410	0
343	20240719	143400	94585610	5410	5410	5410	5410	0
344	20240719	143300	94585610	5410	5410	5410	5410	0
345	20240719	143200	94585610	5410	5410	5410	5410	0
346	20240719	143100	94585610	5410	5410	5410	5410	0
347	20240719	143000	94585610	5410	5410	5410	5410	0
348	20240719	142900	94585610	5410	5410	5410	5410	0
349	20240719	142800	94585610	5410	5430	5430	5410	9
350	20240719	142700	94536900	5410	5410	5410	5410	0
351	20240719	142600	94536900	5410	5410	5410	5410	22
352	20240719	142500	94417880	5430	5430	5430	5430	0
353	20240719	142400	94417880	5430	5430	5430	5430	10
354	20240719	142300	94363580	5460	5430	5460	5430	2
355	20240719	142200	94352690	5430	5430	5450	5430	13
356	20240719	142100	94282040	5430	5430	5450	5430	17
357	20240719	142000	94189590	5450	5430	5450	5430	20
358	20240719	141900	94080790	5450	5430	5450	5430	16
359	20240719	141800	93993770	5410	5410	5410	5410	0
360	20240719	141700	93993770	5410	5410	5410	5410	0
361	20240719	141600	93993770	5410	5410	5410	5410	0
362	20240719	141500	93993770	5410	5410	5410	5410	0
363	20240719	141400	93993770	5410	5410	5410	5410	0
364	20240719	141300	93993770	5410	5410	5410	5410	3
365	20240719	141200	93977540	5420	5420	5420	5420	0
366	20240719	141100	93977540	5420	5420	5420	5420	0
367	20240719	141000	93977540	5420	5420	5420	5420	0
368	20240719	140900	93977540	5420	5420	5420	5420	0
369	20240719	140800	93977540	5420	5420	5420	5420	0
370	20240719	140700	93977540	5420	5420	5420	5420	0
371	20240719	140600	93977540	5420	5420	5420	5420	18
372	20240719	140500	93879980	5450	5450	5450	5450	0
373	20240719	140400	93879980	5450	5450	5450	5450	0
374	20240719	140300	93879980	5450	5450	5450	5450	0
375	20240719	140200	93879980	5450	5420	5450	5420	403
376	20240719	140100	91695690	5460	5460	5460	5460	0
377	20240719	140000	91695690	5460	5430	5460	5430	11
378	20240719	135900	91635910	5430	5430	5430	5430	0
379	20240719	135800	91635910	5430	5430	5430	5430	0
380	20240719	135700	91635910	5430	5430	5430	5430	0
381	20240719	135600	91635910	5430	5430	5430	5430	0
382	20240719	135500	91635910	5430	5430	5430	5430	0
383	20240719	135400	91635910	5430	5430	5430	5430	0
384	20240719	135300	91635910	5430	5430	5430	5430	0
385	20240719	135200	91635910	5430	5430	5430	5430	0
386	20240719	135100	91635910	5430	5430	5430	5430	0
387	20240719	135000	91635910	5430	5410	5430	5410	39
388	20240719	134900	91424900	5430	5430	5430	5430	1
389	20240719	134800	91419470	5410	5420	5420	5400	461
390	20240719	134700	88926090	5430	5430	5430	5430	0
391	20240719	134600	88926090	5430	5430	5430	5430	0
392	20240719	134500	88926090	5430	5430	5430	5430	0
393	20240719	134400	88926090	5430	5430	5430	5430	0
394	20240719	134300	88926090	5430	5430	5430	5430	0
395	20240719	134200	88926090	5430	5430	5430	5430	0
396	20240719	134100	88926090	5430	5430	5430	5430	0
397	20240719	134000	88926090	5430	5430	5430	5430	0
398	20240719	133900	88926090	5430	5430	5430	5430	0
399	20240719	133800	88926090	5430	5430	5430	5430	0
400	20240719	133700	88926090	5430	5430	5430	5430	100
401	20240719	133600	88383090	5430	5430	5430	5430	0
402	20240719	133500	88383090	5430	5430	5430	5430	0
403	20240719	133400	88383090	5430	5430	5430	5430	0
404	20240719	133300	88383090	5430	5430	5430	5430	0
405	20240719	133200	88383090	5430	5430	5430	5430	0
406	20240719	133100	88383090	5430	5430	5430	5430	0
407	20240719	133000	88383090	5430	5430	5430	5430	0
408	20240719	132900	88383090	5430	5430	5430	5430	0
409	20240719	132800	88383090	5430	5430	5430	5430	0
410	20240719	132700	88383090	5430	5430	5430	5430	1
411	20240719	132600	88377660	5430	5430	5430	5430	0
412	20240719	132500	88377660	5430	5430	5430	5430	0
413	20240719	132400	88377660	5430	5430	5430	5430	0
414	20240719	132300	88377660	5430	5430	5430	5430	0
415	20240719	132200	88377660	5430	5430	5430	5430	0
416	20240719	132100	88377660	5430	5430	5430	5430	0
417	20240719	132000	88377660	5430	5430	5430	5430	0
418	20240719	131900	88377660	5430	5430	5470	5430	406
419	20240719	131800	86172790	5400	5400	5400	5400	0
420	20240719	131700	86172790	5400	5400	5400	5400	456
421	20240719	131600	83710390	5400	5400	5400	5400	0
422	20240719	131500	83710390	5400	5400	5400	5400	0
423	20240719	131400	83710390	5400	5400	5400	5400	1
424	20240719	131300	83704990	5440	5440	5440	5440	0
425	20240719	131200	83704990	5440	5440	5440	5440	0
426	20240719	131100	83704990	5440	5440	5440	5440	0
427	20240719	131000	83704990	5440	5440	5440	5440	0
428	20240719	130900	83704990	5440	5440	5440	5440	0
429	20240719	130800	83704990	5440	5440	5440	5440	1
430	20240719	130700	83699550	5430	5430	5430	5430	0
431	20240719	130600	83699550	5430	5430	5430	5430	0
432	20240719	130500	83699550	5430	5430	5430	5430	0
433	20240719	130400	83699550	5430	5430	5430	5430	4
434	20240719	130300	83677830	5420	5410	5420	5410	527
435	20240719	130200	80821760	5420	5420	5420	5420	0
436	20240719	130100	80821760	5420	5420	5420	5420	0
437	20240719	130000	80821760	5420	5420	5420	5420	0
438	20240719	125900	80821760	5420	5420	5420	5420	0
439	20240719	125800	80821760	5420	5420	5420	5420	0
440	20240719	125700	80821760	5420	5420	5420	5420	0
441	20240719	125600	80821760	5420	5420	5420	5420	0
442	20240719	125500	80821760	5420	5420	5420	5420	0
443	20240719	125400	80821760	5420	5420	5420	5420	0
444	20240719	125300	80821760	5420	5420	5420	5420	0
445	20240719	125200	80821760	5420	5410	5420	5400	357
446	20240719	125100	78889820	5420	5420	5420	5420	186
447	20240719	125000	77881700	5430	5440	5440	5430	13
448	20240719	124900	77811000	5440	5440	5440	5440	0
449	20240719	124800	77811000	5440	5440	5440	5440	1235
450	20240719	124700	71092600	5440	5440	5440	5440	37
451	20240719	124600	70891320	5500	5500	5500	5500	0
452	20240719	124500	70891320	5500	5490	5500	5490	30
453	20240719	124400	70726530	5440	5460	5460	5440	704
454	20240719	124300	66896640	5470	5470	5470	5470	96
455	20240719	124200	66371520	5490	5480	5520	5470	549
456	20240719	124100	63359880	5540	5490	5540	5450	1256
457	20240719	124000	56452750	5440	5480	5480	5440	1520
458	20240719	123900	48178380	5490	5490	5490	5490	0
459	20240719	123800	48178380	5490	5490	5490	5490	30
460	20240719	123700	48013680	5490	5460	5490	5460	31
461	20240719	123600	47844040	5430	5430	5430	5430	0
462	20240719	123500	47844040	5430	5430	5430	5430	300
463	20240719	123400	46215040	5470	5470	5470	5470	0
464	20240719	123300	46215040	5470	5470	5470	5470	288
465	20240719	123200	44639680	5470	5460	5480	5460	21
466	20240719	123100	44524800	5480	5480	5480	5480	80
467	20240719	123000	44086400	5460	5460	5460	5460	0
468	20240719	122900	44086400	5460	5450	5460	5450	101
469	20240719	122800	43534950	5470	5450	5470	5450	100
470	20240719	122700	42988120	5450	5450	5450	5450	1
471	20240719	122600	42982670	5470	5470	5470	5470	192
472	20240719	122500	41932430	5460	5430	5460	5430	700
473	20240719	122400	38110580	5430	5430	5430	5430	0
474	20240719	122300	38110580	5430	5430	5430	5430	0
475	20240719	122200	38110580	5430	5430	5430	5430	1
476	20240719	122100	38105150	5460	5460	5460	5460	0
477	20240719	122000	38105150	5460	5460	5460	5460	116
478	20240719	121900	37471790	5460	5440	5460	5440	34
479	20240719	121800	37286480	5440	5390	5440	5390	7
480	20240719	121700	37248550	5340	5420	5440	5340	1037
481	20240719	121600	31616190	5420	5420	5420	5420	0
482	20240719	121500	31616190	5420	5420	5420	5420	0
483	20240719	121400	31616190	5420	5390	5420	5390	396
484	20240719	121300	29481720	5420	5420	5420	5420	0
485	20240719	121200	29481720	5420	5420	5420	5420	0
486	20240719	121100	29481720	5420	5420	5420	5420	2
487	20240719	121000	29470880	5380	5380	5380	5380	395
488	20240719	120900	27345780	5420	5410	5420	5410	30
489	20240719	120800	27183410	5370	5370	5370	5370	0
490	20240719	120700	27183410	5370	5370	5370	5370	395
491	20240719	120600	25062260	5400	5400	5400	5400	0
492	20240719	120500	25062260	5400	5400	5400	5400	0
493	20240719	120400	25062260	5400	5400	5400	5400	0
494	20240719	120300	25062260	5400	5400	5400	5400	438
495	20240719	120200	22697060	5360	5360	5360	5360	395
496	20240719	120100	20579860	5400	5380	5400	5380	100
497	20240719	120000	20040700	5350	5340	5350	5340	795
498	20240719	115900	15791450	5380	5350	5380	5350	2059
499	20240719	115800	4749330	5350	5350	5350	5350	0
500	20240719	115700	4749330	5350	5350	5350	5350	0
501	20240719	115600	4749330	5350	5350	5350	5350	0
502	20240719	115500	4749330	5350	5350	5350	5350	0
503	20240719	115400	4749330	5350	5350	5350	5350	0
504	20240719	115300	4749330	5350	5350	5350	5350	0
505	20240719	115200	4749330	5350	5350	5350	5350	0
506	20240719	115100	4749330	5350	5350	5350	5350	0
507	20240719	115000	4749330	5350	5350	5350	5350	0
508	20240719	114900	4749330	5350	5350	5350	5350	0
509	20240719	114800	4749330	5350	5350	5350	5350	0
510	20240719	114700	4749330	5350	5350	5350	5350	0
511	20240719	114600	4749330	5350	5350	5350	5350	0
512	20240719	114500	4749330	5350	5350	5350	5350	0
513	20240719	114400	4749330	5350	5350	5350	5350	0
514	20240719	114300	4749330	5350	5350	5350	5350	0
515	20240719	114200	4749330	5350	5350	5350	5350	0
516	20240719	114100	4749330	5350	5350	5350	5350	0
517	20240719	114000	4749330	5350	5350	5350	5350	0
518	20240719	113900	4749330	5350	5350	5350	5350	0
519	20240719	113800	4749330	5350	5350	5350	5350	0
520	20240719	113700	4749330	5350	5350	5350	5350	0
521	20240719	113600	4749330	5350	5350	5350	5350	0
522	20240719	113500	4749330	5350	5350	5350	5350	0
523	20240719	113400	4749330	5350	5350	5350	5350	0
524	20240719	113300	4749330	5350	5350	5350	5350	0
525	20240719	113200	4749330	5350	5350	5350	5350	0
526	20240719	113100	4749330	5350	5350	5350	5350	0
527	20240719	113000	4749330	5350	5350	5350	5350	0
528	20240719	112900	4749330	5350	5350	5350	5350	0
529	20240719	112800	4749330	5350	5350	5350	5350	0
530	20240719	112700	4749330	5350	5350	5350	5350	0
531	20240719	112600	4749330	5350	5350	5350	5350	0
532	20240719	112500	4749330	5350	5350	5350	5350	0
533	20240719	112400	4749330	5350	5350	5350	5350	0
534	20240719	112300	4749330	5350	5350	5350	5350	0
535	20240719	112200	4749330	5350	5350	5350	5350	0
536	20240719	112100	4749330	5350	5350	5350	5350	0
537	20240719	112000	4749330	5350	5350	5350	5350	0
538	20240719	111900	4749330	5350	5350	5350	5350	0
539	20240719	111800	4749330	5350	5350	5350	5350	0
540	20240719	111700	4749330	5350	5350	5350	5350	0
541	20240719	111600	4749330	5350	5350	5350	5350	0
542	20240719	111500	4749330	5350	5350	5350	5350	0
543	20240719	111400	4749330	5350	5350	5350	5350	0
544	20240719	111300	4749330	5350	5350	5350	5350	0
545	20240719	111200	4749330	5350	5350	5350	5350	0
546	20240719	111100	4749330	5350	5350	5350	5350	0
547	20240719	111000	4749330	5350	5350	5350	5350	0
548	20240719	110900	4749330	5350	5350	5350	5350	0
549	20240719	110800	4749330	5350	5350	5350	5350	0
550	20240719	110700	4749330	5350	5350	5350	5350	0
551	20240719	110600	4749330	5350	5350	5350	5350	57
552	20240719	110500	4444380	5350	5350	5350	5350	0
553	20240719	110400	4444380	5350	5350	5350	5350	0
554	20240719	110300	4444380	5350	5350	5350	5350	0
555	20240719	110200	4444380	5350	5350	5350	5350	0
556	20240719	110100	4444380	5350	5350	5350	5350	0
557	20240719	110000	4444380	5350	5350	5350	5350	0
558	20240719	105900	4444380	5350	5350	5350	5350	0
559	20240719	105800	4444380	5350	5350	5350	5350	0
560	20240719	105700	4444380	5350	5350	5350	5350	0
561	20240719	105600	4444380	5350	5350	5350	5350	0
562	20240719	105500	4444380	5350	5330	5350	5330	2
563	20240719	105400	4433700	5350	5350	5350	5350	0
564	20240719	105300	4433700	5350	5350	5350	5350	0
565	20240719	105200	4433700	5350	5350	5350	5350	0
566	20240719	105100	4433700	5350	5350	5350	5350	0
567	20240719	105000	4433700	5350	5350	5350	5350	0
568	20240719	104900	4433700	5350	5350	5350	5350	0
569	20240719	104800	4433700	5350	5350	5350	5350	0
570	20240719	104700	4433700	5350	5350	5350	5350	0
571	20240719	104600	4433700	5350	5350	5350	5350	0
572	20240719	104500	4433700	5350	5350	5350	5350	0
573	20240719	104400	4433700	5350	5350	5350	5350	0
574	20240719	104300	4433700	5350	5350	5350	5350	0
575	20240719	104200	4433700	5350	5350	5350	5350	0
576	20240719	104100	4433700	5350	5350	5350	5350	0
577	20240719	104000	4433700	5350	5350	5350	5350	0
578	20240719	103900	4433700	5350	5350	5350	5350	0
579	20240719	103800	4433700	5350	5350	5350	5350	0
580	20240719	103700	4433700	5350	5350	5350	5350	0
581	20240719	103600	4433700	5350	5350	5350	5350	0
582	20240719	103500	4433700	5350	5340	5350	5340	2
583	20240719	103400	4423010	5350	5350	5350	5350	0
584	20240719	103300	4423010	5350	5350	5350	5350	0
585	20240719	103200	4423010	5350	5350	5350	5350	0
586	20240719	103100	4423010	5350	5350	5350	5350	0
587	20240719	103000	4423010	5350	5350	5350	5350	0
588	20240719	102900	4423010	5350	5350	5350	5350	0
589	20240719	102800	4423010	5350	5350	5350	5350	1
590	20240719	102700	4417660	5340	5340	5340	5340	1
591	20240719	102600	4412320	5360	5360	5360	5360	1
592	20240719	102500	4406960	5340	5340	5340	5340	0
593	20240719	102400	4406960	5340	5340	5340	5340	0
594	20240719	102300	4406960	5340	5340	5340	5340	0
595	20240719	102200	4406960	5340	5340	5340	5340	0
596	20240719	102100	4406960	5340	5340	5340	5340	1
597	20240719	102000	4401620	5360	5360	5360	5360	0
598	20240719	101900	4401620	5360	5360	5360	5360	0
599	20240719	101800	4401620	5360	5360	5360	5360	0
600	20240719	101700	4401620	5360	5360	5360	5360	0
601	20240719	101600	4401620	5360	5360	5360	5360	1
602	20240719	101500	4396260	5370	5370	5370	5370	0
603	20240719	101400	4396260	5370	5370	5370	5370	0
604	20240719	101300	4396260	5370	5370	5370	5370	0
605	20240719	101200	4396260	5370	5370	5370	5370	0
606	20240719	101100	4396260	5370	5370	5370	5370	0
607	20240719	101000	4396260	5370	5370	5370	5370	0
608	20240719	100900	4396260	5370	5370	5370	5370	0
609	20240719	100800	4396260	5370	5370	5370	5370	0
610	20240719	100700	4396260	5370	5370	5370	5370	0
611	20240719	100600	4396260	5370	5370	5370	5370	0
612	20240719	100500	4396260	5370	5370	5370	5370	1
613	20240719	100400	4390890	5370	5370	5370	5370	1
614	20240719	100300	4385520	5360	5360	5360	5360	11
615	20240719	100200	4326560	5360	5360	5360	5360	3
616	20240719	100100	4310480	5360	5360	5360	5360	3
617	20240719	100000	4294400	5360	5360	5360	5360	0
618	20240719	095900	4294400	5360	5360	5360	5360	0
619	20240719	095800	4294400	5360	5360	5360	5360	1
620	20240719	095700	4289040	5340	5360	5360	5340	20
621	20240719	095600	4182220	5350	5350	5350	5350	0
622	20240719	095500	4182220	5350	5350	5350	5350	0
623	20240719	095400	4182220	5350	5350	5350	5350	0
624	20240719	095300	4182220	5350	5350	5350	5350	0
625	20240719	095200	4182220	5350	5350	5350	5350	0
626	20240719	095100	4182220	5350	5350	5350	5350	0
627	20240719	095000	4182220	5350	5350	5350	5350	0
628	20240719	094900	4182220	5350	5300	5350	5300	448
629	20240719	094800	1807770	5300	5340	5370	5300	133
630	20240719	094700	1100020	5340	5340	5340	5340	0
631	20240719	094600	1100020	5340	5340	5340	5340	0
632	20240719	094500	1100020	5340	5340	5340	5340	0
633	20240719	094400	1100020	5340	5340	5340	5340	0
634	20240719	094300	1100020	5340	5340	5340	5340	0
635	20240719	094200	1100020	5340	5340	5340	5340	1
636	20240719	094100	1094680	5330	5330	5330	5330	0
637	20240719	094000	1094680	5330	5330	5330	5330	1
638	20240719	093900	1089350	5320	5320	5320	5320	0
639	20240719	093800	1089350	5320	5320	5320	5320	0
640	20240719	093700	1089350	5320	5320	5320	5320	0
641	20240719	093600	1089350	5320	5310	5320	5310	97
642	20240719	093500	573730	5310	5310	5310	5310	0
643	20240719	093400	573730	5310	5310	5310	5310	0
644	20240719	093300	573730	5310	5310	5310	5310	0
645	20240719	093200	573730	5310	5310	5310	5310	0
646	20240719	093100	573730	5310	5310	5310	5310	0
647	20240719	093000	573730	5310	5310	5310	5310	0
648	20240719	092900	573730	5310	5310	5310	5310	0
649	20240719	092800	573730	5310	5310	5310	5310	0
650	20240719	092700	573730	5310	5310	5310	5310	0
651	20240719	092600	573730	5310	5310	5310	5310	0
652	20240719	092500	573730	5310	5310	5310	5310	0
653	20240719	092400	573730	5310	5310	5310	5310	0
654	20240719	092300	573730	5310	5310	5310	5310	0
655	20240719	092200	573730	5310	5310	5310	5310	0
656	20240719	092100	573730	5310	5310	5310	5310	0
657	20240719	092000	573730	5310	5310	5310	5310	0
658	20240719	091900	573730	5310	5310	5310	5310	0
659	20240719	091800	573730	5310	5310	5310	5310	0
660	20240719	091700	573730	5310	5310	5310	5310	0
661	20240719	091600	573730	5310	5310	5310	5310	0
662	20240719	091500	573730	5310	5310	5310	5310	0
663	20240719	091400	573730	5310	5310	5310	5310	0
664	20240719	091300	573730	5310	5310	5310	5310	0
665	20240719	091200	573730	5310	5310	5310	5310	0
666	20240719	091100	573730	5310	5310	5310	5310	0
667	20240719	091000	573730	5310	5310	5310	5310	0
668	20240719	090900	573730	5310	5310	5310	5310	0
669	20240719	090800	573730	5310	5310	5310	5310	60
670	20240719	090700	255130	5320	5320	5320	5320	0
671	20240719	090600	255130	5320	5320	5320	5320	0
672	20240719	090500	255130	5320	5320	5320	5320	1
673	20240719	090400	249810	5310	5310	5310	5310	0
674	20240719	090300	249810	5310	5310	5310	5310	0
675	20240719	090200	249810	5310	5310	5310	5310	23
676	20240719	090100	127680	5320	5320	5320	5320	0
677	20240719	090000	127680	5320	5320	5320	5320	24