KissMeData/134060/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	201600	323723450	4970	4970	4970	4970	602
3	20240719	201500	323723450	4970	4970	4970	4970	0
4	20240719	201400	323723450	4970	4970	4970	4970	0
5	20240719	201300	323723450	4970	4970	4970	4970	0
6	20240719	201200	323723450	4970	4970	4970	4970	0
7	20240719	201100	323723450	4970	4970	4970	4970	0
8	20240719	201000	323723450	4970	4970	4970	4970	0
9	20240719	200900	323723450	4970	4970	4970	4970	0
10	20240719	200800	323723450	4970	4970	4970	4970	0
11	20240719	200700	323723450	4970	4970	4970	4970	0
12	20240719	200600	323723450	4970	4970	4970	4970	0
13	20240719	200500	323723450	4970	4970	4970	4970	0
14	20240719	200400	323723450	4970	4970	4970	4970	0
15	20240719	200300	323723450	4970	4970	4970	4970	0
16	20240719	200200	323723450	4970	4970	4970	4970	0
17	20240719	200100	323723450	4970	4970	4970	4970	0
18	20240719	200000	323723450	4970	4970	4970	4970	0
19	20240719	195900	323723450	4970	4970	4970	4970	0
20	20240719	195800	323723450	4970	4970	4970	4970	0
21	20240719	195700	323723450	4970	4970	4970	4970	0
22	20240719	195600	323723450	4970	4970	4970	4970	0
23	20240719	195500	323723450	4970	4970	4970	4970	0
24	20240719	195400	323723450	4970	4970	4970	4970	0
25	20240719	195300	323723450	4970	4970	4970	4970	0
26	20240719	195200	323723450	4970	4970	4970	4970	0
27	20240719	195100	323723450	4970	4970	4970	4970	0
28	20240719	195000	323723450	4970	4970	4970	4970	0
29	20240719	194900	323723450	4970	4970	4970	4970	0
30	20240719	194800	323723450	4970	4970	4970	4970	0
31	20240719	194700	323723450	4970	4970	4970	4970	0
32	20240719	194600	323723450	4970	4970	4970	4970	602
33	20240719	194500	323723450	4970	4970	4970	4970	0
34	20240719	194400	323723450	4970	4970	4970	4970	0
35	20240719	194300	323723450	4970	4970	4970	4970	0
36	20240719	194200	323723450	4970	4970	4970	4970	0
37	20240719	194100	323723450	4970	4970	4970	4970	0
38	20240719	194000	323723450	4970	4970	4970	4970	0
39	20240719	193900	323723450	4970	4970	4970	4970	0
40	20240719	193800	323723450	4970	4970	4970	4970	0
41	20240719	193700	323723450	4970	4970	4970	4970	0
42	20240719	193600	323723450	4970	4970	4970	4970	0
43	20240719	193500	323723450	4970	4970	4970	4970	0
44	20240719	193400	323723450	4970	4970	4970	4970	0
45	20240719	193300	323723450	4970	4970	4970	4970	0
46	20240719	193200	323723450	4970	4970	4970	4970	0
47	20240719	193100	323723450	4970	4970	4970	4970	0
48	20240719	193000	323723450	4970	4970	4970	4970	0
49	20240719	192900	323723450	4970	4970	4970	4970	0
50	20240719	192800	323723450	4970	4970	4970	4970	0
51	20240719	192700	323723450	4970	4970	4970	4970	0
52	20240719	192600	323723450	4970	4970	4970	4970	0
53	20240719	192500	323723450	4970	4970	4970	4970	0
54	20240719	192400	323723450	4970	4970	4970	4970	0
55	20240719	192300	323723450	4970	4970	4970	4970	0
56	20240719	192200	323723450	4970	4970	4970	4970	0
57	20240719	192100	323723450	4970	4970	4970	4970	0
58	20240719	192000	323723450	4970	4970	4970	4970	0
59	20240719	191900	323723450	4970	4970	4970	4970	0
60	20240719	191800	323723450	4970	4970	4970	4970	0
61	20240719	191700	323723450	4970	4970	4970	4970	0
62	20240719	191600	323723450	4970	4970	4970	4970	602
63	20240719	191500	323723450	4970	4970	4970	4970	0
64	20240719	191400	323723450	4970	4970	4970	4970	0
65	20240719	191300	323723450	4970	4970	4970	4970	0
66	20240719	191200	323723450	4970	4970	4970	4970	0
67	20240719	191100	323723450	4970	4970	4970	4970	0
68	20240719	191000	323723450	4970	4970	4970	4970	0
69	20240719	190900	323723450	4970	4970	4970	4970	0
70	20240719	190800	323723450	4970	4970	4970	4970	0
71	20240719	190700	323723450	4970	4970	4970	4970	0
72	20240719	190600	323723450	4970	4970	4970	4970	0
73	20240719	190500	323723450	4970	4970	4970	4970	0
74	20240719	190400	323723450	4970	4970	4970	4970	0
75	20240719	190300	323723450	4970	4970	4970	4970	0
76	20240719	190200	323723450	4970	4970	4970	4970	0
77	20240719	190100	323723450	4970	4970	4970	4970	0
78	20240719	190000	323723450	4970	4970	4970	4970	0
79	20240719	185900	323723450	4970	4970	4970	4970	0
80	20240719	185800	323723450	4970	4970	4970	4970	0
81	20240719	185700	323723450	4970	4970	4970	4970	0
82	20240719	185600	323723450	4970	4970	4970	4970	0
83	20240719	185500	323723450	4970	4970	4970	4970	0
84	20240719	185400	323723450	4970	4970	4970	4970	0
85	20240719	185300	323723450	4970	4970	4970	4970	0
86	20240719	185200	323723450	4970	4970	4970	4970	0
87	20240719	185100	323723450	4970	4970	4970	4970	0
88	20240719	185000	323723450	4970	4970	4970	4970	0
89	20240719	184900	323723450	4970	4970	4970	4970	0
90	20240719	184800	323723450	4970	4970	4970	4970	0
91	20240719	184700	323723450	4970	4970	4970	4970	0
92	20240719	184600	323723450	4970	4970	4970	4970	602
93	20240719	184500	323723450	4970	4970	4970	4970	0
94	20240719	184400	323723450	4970	4970	4970	4970	0
95	20240719	184300	323723450	4970	4970	4970	4970	0
96	20240719	184200	323723450	4970	4970	4970	4970	0
97	20240719	184100	323723450	4970	4970	4970	4970	0
98	20240719	184000	323723450	4970	4970	4970	4970	0
99	20240719	183900	323723450	4970	4970	4970	4970	0
100	20240719	183800	323723450	4970	4970	4970	4970	0
101	20240719	183700	323723450	4970	4970	4970	4970	0
102	20240719	183600	323723450	4970	4970	4970	4970	0
103	20240719	183500	323723450	4970	4970	4970	4970	0
104	20240719	183400	323723450	4970	4970	4970	4970	0
105	20240719	183300	323723450	4970	4970	4970	4970	0
106	20240719	183200	323723450	4970	4970	4970	4970	0
107	20240719	183100	323723450	4970	4970	4970	4970	0
108	20240719	183000	323723450	4970	4970	4970	4970	0
109	20240719	182900	323723450	4970	4970	4970	4970	0
110	20240719	182800	323723450	4970	4970	4970	4970	0
111	20240719	182700	323723450	4970	4970	4970	4970	0
112	20240719	182600	323723450	4970	4970	4970	4970	0
113	20240719	182500	323723450	4970	4970	4970	4970	0
114	20240719	182400	323723450	4970	4970	4970	4970	0
115	20240719	182300	323723450	4970	4970	4970	4970	0
116	20240719	182200	323723450	4970	4970	4970	4970	0
117	20240719	182100	323723450	4970	4970	4970	4970	0
118	20240719	182000	323723450	4970	4970	4970	4970	0
119	20240719	181900	323723450	4970	4970	4970	4970	0
120	20240719	181800	323723450	4970	4970	4970	4970	0
121	20240719	181700	323723450	4970	4970	4970	4970	0
122	20240719	181600	323723450	4970	4970	4970	4970	602
123	20240719	181500	323723450	4970	4970	4970	4970	0
124	20240719	181400	323723450	4970	4970	4970	4970	0
125	20240719	181300	323723450	4970	4970	4970	4970	0
126	20240719	181200	323723450	4970	4970	4970	4970	0
127	20240719	181100	323723450	4970	4970	4970	4970	0
128	20240719	181000	323723450	4970	4970	4970	4970	0
129	20240719	180900	323723450	4970	4970	4970	4970	0
130	20240719	180800	323723450	4970	4970	4970	4970	0
131	20240719	180700	323723450	4970	4970	4970	4970	0
132	20240719	180600	323723450	4970	4970	4970	4970	0
133	20240719	180500	323723450	4970	4970	4970	4970	0
134	20240719	180400	323723450	4970	4970	4970	4970	0
135	20240719	180300	323723450	4970	4970	4970	4970	0
136	20240719	180200	323723450	4970	4970	4970	4970	0
137	20240719	180100	323723450	4970	4970	4970	4970	0
138	20240719	180000	323723450	4970	4970	4970	4970	0
139	20240719	175900	323723450	4970	4970	4970	4970	0
140	20240719	175800	323723450	4970	4970	4970	4970	0
141	20240719	175700	323723450	4970	4970	4970	4970	0
142	20240719	175600	323723450	4970	4970	4970	4970	0
143	20240719	175500	323723450	4970	4970	4970	4970	0
144	20240719	175400	323723450	4970	4970	4970	4970	0
145	20240719	175300	323723450	4970	4970	4970	4970	0
146	20240719	175200	323723450	4970	4970	4970	4970	0
147	20240719	175100	323723450	4970	4970	4970	4970	0
148	20240719	175000	323723450	4970	4970	4970	4970	0
149	20240719	174900	323723450	4970	4970	4970	4970	0
150	20240719	174800	323723450	4970	4970	4970	4970	0
151	20240719	174700	323723450	4970	4970	4970	4970	0
152	20240719	174600	323723450	4970	4970	4970	4970	602
153	20240719	174500	323723450	4970	4970	4970	4970	0
154	20240719	174400	323723450	4970	4970	4970	4970	0
155	20240719	174300	323723450	4970	4970	4970	4970	0
156	20240719	174200	323723450	4970	4970	4970	4970	0
157	20240719	174100	323723450	4970	4970	4970	4970	0
158	20240719	174000	323723450	4970	4970	4970	4970	0
159	20240719	173900	323723450	4970	4970	4970	4970	0
160	20240719	173800	323723450	4970	4970	4970	4970	0
161	20240719	173700	323723450	4970	4970	4970	4970	0
162	20240719	173600	323723450	4970	4970	4970	4970	0
163	20240719	173500	323723450	4970	4970	4970	4970	0
164	20240719	173400	323723450	4970	4970	4970	4970	0
165	20240719	173300	323723450	4970	4970	4970	4970	0
166	20240719	173200	323723450	4970	4970	4970	4970	0
167	20240719	173100	323723450	4970	4970	4970	4970	0
168	20240719	173000	323723450	4970	4970	4970	4970	0
169	20240719	172900	323723450	4970	4970	4970	4970	0
170	20240719	172800	323723450	4970	4970	4970	4970	0
171	20240719	172700	323723450	4970	4970	4970	4970	0
172	20240719	172600	323723450	4970	4970	4970	4970	0
173	20240719	172500	323723450	4970	4970	4970	4970	0
174	20240719	172400	323723450	4970	4970	4970	4970	0
175	20240719	172300	323723450	4970	4970	4970	4970	0
176	20240719	172200	323723450	4970	4970	4970	4970	0
177	20240719	172100	323723450	4970	4970	4970	4970	0
178	20240719	172000	323723450	4970	4970	4970	4970	0
179	20240719	171900	323723450	4970	4970	4970	4970	0
180	20240719	171800	323723450	4970	4970	4970	4970	0
181	20240719	171700	323723450	4970	4970	4970	4970	0
182	20240719	171600	323723450	4970	4970	4970	4970	602
183	20240719	171500	323723450	4970	4970	4970	4970	0
184	20240719	171400	323723450	4970	4970	4970	4970	0
185	20240719	171300	323723450	4970	4970	4970	4970	0
186	20240719	171200	323723450	4970	4970	4970	4970	0
187	20240719	171100	323723450	4970	4970	4970	4970	0
188	20240719	171000	323723450	4970	4970	4970	4970	0
189	20240719	170900	323723450	4970	4970	4970	4970	0
190	20240719	170800	323723450	4970	4970	4970	4970	0
191	20240719	170700	323723450	4970	4970	4970	4970	0
192	20240719	170600	323723450	4970	4970	4970	4970	0
193	20240719	170500	323723450	4970	4970	4970	4970	0
194	20240719	170400	323723450	4970	4970	4970	4970	0
195	20240719	170300	323723450	4970	4970	4970	4970	0
196	20240719	170200	323723450	4970	4970	4970	4970	0
197	20240719	170100	323723450	4970	4970	4970	4970	0
198	20240719	170000	323723450	4970	4970	4970	4970	0
199	20240719	165900	323723450	4970	4970	4970	4970	0
200	20240719	165800	323723450	4970	4970	4970	4970	0
201	20240719	165700	323723450	4970	4970	4970	4970	0
202	20240719	165600	323723450	4970	4970	4970	4970	0
203	20240719	165500	323723450	4970	4970	4970	4970	0
204	20240719	165400	323723450	4970	4970	4970	4970	0
205	20240719	165300	323723450	4970	4970	4970	4970	0
206	20240719	165200	323723450	4970	4970	4970	4970	0
207	20240719	165100	323723450	4970	4970	4970	4970	0
208	20240719	165000	323723450	4970	4970	4970	4970	0
209	20240719	164900	323723450	4970	4970	4970	4970	0
210	20240719	164800	323723450	4970	4970	4970	4970	0
211	20240719	164700	323723450	4970	4970	4970	4970	0
212	20240719	164600	323723450	4970	4970	4970	4970	602
213	20240719	164500	323723450	4970	4970	4970	4970	0
214	20240719	164400	323723450	4970	4970	4970	4970	0
215	20240719	164300	323723450	4970	4970	4970	4970	0
216	20240719	164200	323723450	4970	4970	4970	4970	0
217	20240719	164100	323723450	4970	4970	4970	4970	0
218	20240719	164000	323723450	4970	4970	4970	4970	0
219	20240719	163900	323723450	4970	4970	4970	4970	0
220	20240719	163800	323723450	4970	4970	4970	4970	0
221	20240719	163700	323723450	4970	4970	4970	4970	0
222	20240719	163600	323723450	4970	4970	4970	4970	0
223	20240719	163500	323723450	4970	4970	4970	4970	0
224	20240719	163400	323723450	4970	4970	4970	4970	0
225	20240719	163300	323723450	4970	4970	4970	4970	0
226	20240719	163200	323723450	4970	4970	4970	4970	0
227	20240719	163100	323723450	4970	4970	4970	4970	0
228	20240719	163000	323723450	4970	4970	4970	4970	0
229	20240719	162900	323723450	4970	4970	4970	4970	0
230	20240719	162800	323723450	4970	4970	4970	4970	0
231	20240719	162700	323723450	4970	4970	4970	4970	0
232	20240719	162600	323723450	4970	4970	4970	4970	0
233	20240719	162500	323723450	4970	4970	4970	4970	0
234	20240719	162400	323723450	4970	4970	4970	4970	0
235	20240719	162300	323723450	4970	4970	4970	4970	0
236	20240719	162200	323723450	4970	4970	4970	4970	0
237	20240719	162100	323723450	4970	4970	4970	4970	0
238	20240719	162000	323723450	4970	4970	4970	4970	0
239	20240719	161900	323723450	4970	4970	4970	4970	0
240	20240719	161800	323723450	4970	4970	4970	4970	0
241	20240719	161700	323723450	4970	4970	4970	4970	0
242	20240719	161600	323723450	4970	4970	4970	4970	602
243	20240719	161500	323723450	4970	4970	4970	4970	0
244	20240719	161400	323723450	4970	4970	4970	4970	0
245	20240719	161300	323723450	4970	4970	4970	4970	0
246	20240719	161200	323723450	4970	4970	4970	4970	0
247	20240719	161100	323723450	4970	4970	4970	4970	0
248	20240719	161000	323723450	4970	4970	4970	4970	0
249	20240719	160900	323723450	4970	4970	4970	4970	0
250	20240719	160800	323723450	4970	4970	4970	4970	0
251	20240719	160700	323723450	4970	4970	4970	4970	0
252	20240719	160600	323723450	4970	4970	4970	4970	0
253	20240719	160500	323723450	4970	4970	4970	4970	0
254	20240719	160400	323723450	4970	4970	4970	4970	0
255	20240719	160300	323723450	4970	4970	4970	4970	0
256	20240719	160200	323723450	4970	4970	4970	4970	0
257	20240719	160100	323723450	4970	4970	4970	4970	0
258	20240719	160000	323723450	4970	4970	4970	4970	0
259	20240719	155900	323723450	4970	4970	4970	4970	0
260	20240719	155800	323723450	4970	4970	4970	4970	0
261	20240719	155700	323723450	4970	4970	4970	4970	0
262	20240719	155600	323723450	4970	4970	4970	4970	0
263	20240719	155500	323723450	4970	4970	4970	4970	0
264	20240719	155400	323723450	4970	4970	4970	4970	0
265	20240719	155300	323723450	4970	4970	4970	4970	0
266	20240719	155200	323723450	4970	4970	4970	4970	0
267	20240719	155100	323723450	4970	4970	4970	4970	0
268	20240719	155000	323723450	4970	4970	4970	4970	0
269	20240719	154900	323723450	4970	4970	4970	4970	0
270	20240719	154800	323723450	4970	4970	4970	4970	0
271	20240719	154700	323723450	4970	4970	4970	4970	0
272	20240719	154600	323723450	4970	4970	4970	4970	602
273	20240719	154500	323723450	4970	4970	4970	4970	0
274	20240719	154400	323723450	4970	4970	4970	4970	0
275	20240719	154300	323723450	4970	4970	4970	4970	0
276	20240719	154200	323723450	4970	4970	4970	4970	0
277	20240719	154100	323723450	4970	4970	4970	4970	0
278	20240719	154000	323723450	4970	4970	4970	4970	0
279	20240719	153900	323723450	4970	4970	4970	4970	0
280	20240719	153800	323723450	4970	4970	4970	4970	0
281	20240719	153700	323723450	4970	4970	4970	4970	0
282	20240719	153600	323723450	4970	4970	4970	4970	0
283	20240719	153500	323723450	4970	4970	4970	4970	0
284	20240719	153400	323723450	4970	4970	4970	4970	0
285	20240719	153300	323723450	4970	4970	4970	4970	0
286	20240719	153200	323723450	4970	4970	4970	4970	0
287	20240719	153100	323723450	4970	4970	4970	4970	0
288	20240719	153000	323723450	4970	4970	4970	4970	602
289	20240719	152900	320731510	4970	4970	4970	4970	0
290	20240719	152800	320731510	4970	4970	4970	4970	0
291	20240719	152700	320731510	4970	4970	4970	4970	0
292	20240719	152600	320731510	4970	4970	4970	4970	0
293	20240719	152500	320731510	4970	4970	4970	4970	0
294	20240719	152400	320731510	4970	4970	4970	4970	0
295	20240719	152300	320731510	4970	4970	4970	4970	0
296	20240719	152200	320731510	4970	4970	4970	4970	0
297	20240719	152100	320731510	4970	4970	4970	4970	0
298	20240719	152000	320731510	4970	4970	4970	4970	0
299	20240719	151900	320731510	4970	4970	4980	4970	172
300	20240719	151800	319876150	4980	4980	4980	4980	0
301	20240719	151700	319876150	4980	4980	4980	4980	61
302	20240719	151600	319572370	4980	4980	4980	4980	1
303	20240719	151500	319567390	4980	4980	4980	4980	10
304	20240719	151400	319517590	4980	4975	4980	4975	44
305	20240719	151300	319298485	4970	4985	4985	4970	478
306	20240719	151200	316916685	4985	4985	4985	4985	0
307	20240719	151100	316916685	4985	4985	4985	4985	0
308	20240719	151000	316916685	4985	4985	4985	4985	11
309	20240719	150900	316861850	4985	4985	4985	4985	88
310	20240719	150800	316423170	4985	4985	4985	4985	0
311	20240719	150700	316423170	4985	4985	4985	4985	0
312	20240719	150600	316423170	4985	4985	4985	4985	0
313	20240719	150500	316423170	4985	4985	4985	4985	7
314	20240719	150400	316388275	4990	4990	4990	4990	0
315	20240719	150300	316388275	4990	4990	4990	4990	0
316	20240719	150200	316388275	4990	4990	4990	4990	0
317	20240719	150100	316388275	4990	4990	4990	4990	0
318	20240719	150000	316388275	4990	4990	4990	4990	0
319	20240719	145900	316388275	4990	4990	4990	4990	0
320	20240719	145800	316388275	4990	4990	4990	4990	0
321	20240719	145700	316388275	4990	4990	4990	4990	0
322	20240719	145600	316388275	4990	4990	4990	4990	0
323	20240719	145500	316388275	4990	4990	4990	4990	0
324	20240719	145400	316388275	4990	4990	4990	4990	5
325	20240719	145300	316363325	4990	4990	4990	4990	0
326	20240719	145200	316363325	4990	4990	4990	4990	1
327	20240719	145100	316358335	4985	4985	4985	4985	0
328	20240719	145000	316358335	4985	4985	4985	4985	95
329	20240719	144900	315884760	4985	4985	4985	4985	0
330	20240719	144800	315884760	4985	4985	4985	4985	0
331	20240719	144700	315884760	4985	4985	4985	4985	0
332	20240719	144600	315884760	4985	4985	4985	4985	20
333	20240719	144500	315785060	4995	4995	4995	4995	0
334	20240719	144400	315785060	4995	4995	4995	4995	0
335	20240719	144300	315785060	4995	4995	4995	4995	0
336	20240719	144200	315785060	4995	4995	4995	4995	0
337	20240719	144100	315785060	4995	4995	4995	4995	0
338	20240719	144000	315785060	4995	4995	4995	4995	0
339	20240719	143900	315785060	4995	4995	4995	4995	0
340	20240719	143800	315785060	4995	4995	4995	4995	1
341	20240719	143700	315780065	5000	5000	5000	5000	0
342	20240719	143600	315780065	5000	5000	5000	5000	0
343	20240719	143500	315780065	5000	5000	5000	5000	1
344	20240719	143400	315775065	4990	4990	4990	4990	0
345	20240719	143300	315775065	4990	4990	4990	4990	1
346	20240719	143200	315770075	5030	5030	5030	5030	0
347	20240719	143100	315770075	5030	5000	5030	5000	107
348	20240719	143000	315232745	5000	5000	5000	5000	0
349	20240719	142900	315232745	5000	5000	5000	5000	0
350	20240719	142800	315232745	5000	4985	5000	4985	450
351	20240719	142700	312988840	4980	4980	4980	4980	0
352	20240719	142600	312988840	4980	4980	4980	4980	0
353	20240719	142500	312988840	4980	4980	4980	4980	354
354	20240719	142400	311225920	4980	4980	4980	4980	0
355	20240719	142300	311225920	4980	4980	4980	4980	0
356	20240719	142200	311225920	4980	4970	4980	4970	80
357	20240719	142100	310827970	4970	4970	4970	4970	0
358	20240719	142000	310827970	4970	4970	4970	4970	10
359	20240719	141900	310778270	4970	4970	4970	4970	0
360	20240719	141800	310778270	4970	4970	4970	4970	25
361	20240719	141700	310654020	4955	4955	4955	4955	1
362	20240719	141600	310649065	4955	4955	4955	4955	0
363	20240719	141500	310649065	4955	4955	4955	4955	7
364	20240719	141400	310614380	4955	4955	4955	4955	1
365	20240719	141300	310609425	4950	4950	4950	4950	0
366	20240719	141200	310609425	4950	4950	4950	4950	0
367	20240719	141100	310609425	4950	4950	4950	4950	0
368	20240719	141000	310609425	4950	4950	4950	4950	53
369	20240719	140900	310347075	4950	4950	4950	4950	0
370	20240719	140800	310347075	4950	4950	4950	4950	0
371	20240719	140700	310347075	4950	4950	4950	4950	0
372	20240719	140600	310347075	4950	4950	4950	4950	0
373	20240719	140500	310347075	4950	4950	4950	4950	0
374	20240719	140400	310347075	4950	4950	4950	4950	4
375	20240719	140300	310327275	4950	4950	4950	4950	0
376	20240719	140200	310327275	4950	4950	4950	4950	1
377	20240719	140100	310322325	4950	4950	4950	4950	0
378	20240719	140000	310322325	4950	4950	4950	4950	69
379	20240719	135900	309980775	4955	4955	4955	4955	0
380	20240719	135800	309980775	4955	4955	4955	4955	0
381	20240719	135700	309980775	4955	4955	4955	4955	0
382	20240719	135600	309980775	4955	4955	4955	4955	0
383	20240719	135500	309980775	4955	4955	4955	4955	0
384	20240719	135400	309980775	4955	4955	4955	4955	40
385	20240719	135300	309782575	4955	4955	4955	4955	0
386	20240719	135200	309782575	4955	4955	4955	4955	3
387	20240719	135100	309767710	4955	4955	4955	4955	29
388	20240719	135000	309624015	4955	4955	4955	4955	0
389	20240719	134900	309624015	4955	4955	4955	4955	0
390	20240719	134800	309624015	4955	4955	4955	4955	0
391	20240719	134700	309624015	4955	4955	4955	4955	0
392	20240719	134600	309624015	4955	4955	4955	4955	0
393	20240719	134500	309624015	4955	4955	4955	4955	0
394	20240719	134400	309624015	4955	4955	4955	4955	0
395	20240719	134300	309624015	4955	4955	4955	4955	0
396	20240719	134200	309624015	4955	4955	4955	4955	0
397	20240719	134100	309624015	4955	4955	4955	4955	0
398	20240719	134000	309624015	4955	4955	4955	4955	0
399	20240719	133900	309624015	4955	4955	4955	4955	0
400	20240719	133800	309624015	4955	4955	4955	4955	0
401	20240719	133700	309624015	4955	4955	4955	4955	0
402	20240719	133600	309624015	4955	4955	4955	4955	0
403	20240719	133500	309624015	4955	4955	4955	4955	7
404	20240719	133400	309589330	4955	4955	4955	4955	0
405	20240719	133300	309589330	4955	4955	4955	4955	0
406	20240719	133200	309589330	4955	4955	4955	4955	0
407	20240719	133100	309589330	4955	4955	4955	4955	0
408	20240719	133000	309589330	4955	4955	4955	4955	2
409	20240719	132900	309579420	4955	4955	4955	4955	196
410	20240719	132800	308608240	4955	4955	4955	4955	0
411	20240719	132700	308608240	4955	4955	4955	4955	0
412	20240719	132600	308608240	4955	4955	4955	4955	0
413	20240719	132500	308608240	4955	4955	4955	4955	0
414	20240719	132400	308608240	4955	4955	4955	4955	100
415	20240719	132300	308112740	4955	4955	4955	4955	0
416	20240719	132200	308112740	4955	4955	4955	4955	0
417	20240719	132100	308112740	4955	4955	4955	4955	100
418	20240719	132000	307617240	4955	4955	4955	4955	0
419	20240719	131900	307617240	4955	4955	4955	4955	0
420	20240719	131800	307617240	4955	4955	4955	4955	0
421	20240719	131700	307617240	4955	4955	4955	4955	0
422	20240719	131600	307617240	4955	4955	4955	4955	0
423	20240719	131500	307617240	4955	4955	4955	4955	4
424	20240719	131400	307597420	4955	4955	4955	4955	0
425	20240719	131300	307597420	4955	4955	4955	4955	0
426	20240719	131200	307597420	4955	4955	4955	4955	0
427	20240719	131100	307597420	4955	4955	4955	4955	0
428	20240719	131000	307597420	4955	4955	4955	4955	20
429	20240719	130900	307498320	4955	4955	4955	4955	0
430	20240719	130800	307498320	4955	4965	4965	4955	227
431	20240719	130700	306372670	4990	4990	4990	4990	0
432	20240719	130600	306372670	4990	4990	4990	4990	0
433	20240719	130500	306372670	4990	4990	4990	4990	0
434	20240719	130400	306372670	4990	4990	4990	4990	0
435	20240719	130300	306372670	4990	4990	4990	4990	0
436	20240719	130200	306372670	4990	4990	4990	4990	0
437	20240719	130100	306372670	4990	4990	4990	4990	0
438	20240719	130000	306372670	4990	4990	4990	4990	0
439	20240719	125900	306372670	4990	4990	4990	4990	0
440	20240719	125800	306372670	4990	4990	4990	4990	0
441	20240719	125700	306372670	4990	4990	4990	4990	0
442	20240719	125600	306372670	4990	4990	4990	4990	0
443	20240719	125500	306372670	4990	4990	4990	4990	0
444	20240719	125400	306372670	4990	4990	4990	4990	0
445	20240719	125300	306372670	4990	4990	4990	4990	0
446	20240719	125200	306372670	4990	4990	4990	4990	0
447	20240719	125100	306372670	4990	4990	4990	4990	0
448	20240719	125000	306372670	4990	4990	4990	4990	0
449	20240719	124900	306372670	4990	4990	4990	4990	0
450	20240719	124800	306372670	4990	4990	4990	4990	7
451	20240719	124700	306337740	4965	4965	4965	4965	0
452	20240719	124600	306337740	4965	4965	4965	4965	0
453	20240719	124500	306337740	4965	4965	4965	4965	0
454	20240719	124400	306337740	4965	4965	4965	4965	449
455	20240719	124300	304108455	4955	4955	4955	4955	0
456	20240719	124200	304108455	4955	4955	4955	4955	0
457	20240719	124100	304108455	4955	4955	4955	4955	0
458	20240719	124000	304108455	4955	4960	4960	4955	320
459	20240719	123900	302522575	4965	4965	4965	4965	0
460	20240719	123800	302522575	4965	4965	4965	4965	0
461	20240719	123700	302522575	4965	4965	4965	4965	0
462	20240719	123600	302522575	4965	4965	4965	4965	0
463	20240719	123500	302522575	4965	4965	4965	4965	0
464	20240719	123400	302522575	4965	4965	4965	4965	0
465	20240719	123300	302522575	4965	4965	4965	4965	0
466	20240719	123200	302522575	4965	4965	4965	4965	93
467	20240719	123100	302060830	4965	4965	4965	4965	0
468	20240719	123000	302060830	4965	4965	4965	4965	10
469	20240719	122900	302011180	4960	4960	4960	4960	0
470	20240719	122800	302011180	4960	4960	4960	4960	0
471	20240719	122700	302011180	4960	4960	4960	4960	0
472	20240719	122600	302011180	4960	4960	4960	4960	31
473	20240719	122500	301857420	4960	4960	4960	4960	0
474	20240719	122400	301857420	4960	4960	4960	4960	0
475	20240719	122300	301857420	4960	4960	4960	4960	0
476	20240719	122200	301857420	4960	4960	4960	4960	0
477	20240719	122100	301857420	4960	4960	4960	4960	0
478	20240719	122000	301857420	4960	4960	4960	4960	0
479	20240719	121900	301857420	4960	4960	4960	4960	0
480	20240719	121800	301857420	4960	4965	4965	4960	15
481	20240719	121700	301782970	4965	4965	4965	4965	0
482	20240719	121600	301782970	4965	4965	4965	4965	0
483	20240719	121500	301782970	4965	4965	4965	4965	0
484	20240719	121400	301782970	4965	4965	4965	4965	0
485	20240719	121300	301782970	4965	4965	4965	4965	38
486	20240719	121200	301594300	4965	4965	4965	4965	0
487	20240719	121100	301594300	4965	4965	4965	4965	0
488	20240719	121000	301594300	4965	4965	4965	4965	0
489	20240719	120900	301594300	4965	4965	4965	4965	0
490	20240719	120800	301594300	4965	4965	4965	4965	0
491	20240719	120700	301594300	4965	4965	4965	4965	0
492	20240719	120600	301594300	4965	4965	4965	4965	0
493	20240719	120500	301594300	4965	4965	4965	4965	0
494	20240719	120400	301594300	4965	4965	4965	4965	0
495	20240719	120300	301594300	4965	4965	4965	4965	0
496	20240719	120200	301594300	4965	4965	4965	4965	0
497	20240719	120100	301594300	4965	4965	4965	4965	0
498	20240719	120000	301594300	4965	4965	4965	4965	1
499	20240719	115900	301589335	4965	4965	4965	4965	0
500	20240719	115800	301589335	4965	4965	4965	4965	0
501	20240719	115700	301589335	4965	4965	4965	4965	1
502	20240719	115600	301584370	4965	4965	4965	4965	0
503	20240719	115500	301584370	4965	4965	4965	4965	0
504	20240719	115400	301584370	4965	4965	4965	4965	0
505	20240719	115300	301584370	4965	4965	4965	4965	0
506	20240719	115200	301584370	4965	4965	4965	4965	14
507	20240719	115100	301514860	4965	4965	4965	4965	0
508	20240719	115000	301514860	4965	4965	4965	4965	0
509	20240719	114900	301514860	4965	4965	4965	4965	0
510	20240719	114800	301514860	4965	4965	4965	4965	0
511	20240719	114700	301514860	4965	4965	4965	4965	0
512	20240719	114600	301514860	4965	4965	4965	4965	0
513	20240719	114500	301514860	4965	4965	4965	4965	0
514	20240719	114400	301514860	4965	4965	4965	4965	1
515	20240719	114300	301509895	4955	4955	4955	4955	0
516	20240719	114200	301509895	4955	4985	4985	4955	387
517	20240719	114100	299587570	5010	5010	5010	5010	0
518	20240719	114000	299587570	5010	5010	5010	5010	0
519	20240719	113900	299587570	5010	5010	5010	5010	0
520	20240719	113800	299587570	5010	5010	5010	5010	0
521	20240719	113700	299587570	5010	5010	5010	5010	0
522	20240719	113600	299587570	5010	5010	5010	5010	0
523	20240719	113500	299587570	5010	5010	5010	5010	0
524	20240719	113400	299587570	5010	5010	5010	5010	0
525	20240719	113300	299587570	5010	5010	5010	5010	0
526	20240719	113200	299587570	5010	5010	5010	5010	0
527	20240719	113100	299587570	5010	5010	5010	5010	0
528	20240719	113000	299587570	5010	5010	5010	5010	0
529	20240719	112900	299587570	5010	5010	5010	5010	0
530	20240719	112800	299587570	5010	5010	5010	5010	0
531	20240719	112700	299587570	5010	5010	5010	5010	0
532	20240719	112600	299587570	5010	5010	5010	5010	0
533	20240719	112500	299587570	5010	5010	5010	5010	0
534	20240719	112400	299587570	5010	5010	5010	5010	2
535	20240719	112300	299577550	4985	4985	4985	4985	0
536	20240719	112200	299577550	4985	4985	4985	4985	0
537	20240719	112100	299577550	4985	4985	4985	4985	0
538	20240719	112000	299577550	4985	4985	4985	4985	255
539	20240719	111900	298306375	4985	4985	4985	4985	2
540	20240719	111800	298296405	4985	4985	4985	4985	0
541	20240719	111700	298296405	4985	4985	4985	4985	0
542	20240719	111600	298296405	4985	4985	4985	4985	6
543	20240719	111500	298266495	5020	5020	5020	5020	0
544	20240719	111400	298266495	5020	5020	5020	5020	0
545	20240719	111300	298266495	5020	5020	5020	5020	0
546	20240719	111200	298266495	5020	5020	5020	5020	0
547	20240719	111100	298266495	5020	5020	5020	5020	50
548	20240719	111000	298015495	5030	5030	5030	5030	20
549	20240719	110900	297914895	5030	5010	5030	4980	196
550	20240719	110800	296934520	5030	5030	5030	5030	0
551	20240719	110700	296934520	5030	5030	5030	5030	0
552	20240719	110600	296934520	5030	5030	5030	5030	0
553	20240719	110500	296934520	5030	5030	5030	5030	0
554	20240719	110400	296934520	5030	5030	5030	5030	0
555	20240719	110300	296934520	5030	5030	5030	5030	0
556	20240719	110200	296934520	5030	5030	5030	5030	0
557	20240719	110100	296934520	5030	5030	5030	5030	0
558	20240719	110000	296934520	5030	5030	5030	5030	0
559	20240719	105900	296934520	5030	5030	5030	5030	0
560	20240719	105800	296934520	5030	5030	5030	5030	0
561	20240719	105700	296934520	5030	5030	5030	5030	0
562	20240719	105600	296934520	5030	5030	5030	5030	0
563	20240719	105500	296934520	5030	5020	5030	5020	19
564	20240719	105400	296838970	5030	5030	5030	5030	0
565	20240719	105300	296838970	5030	5030	5030	5030	0
566	20240719	105200	296838970	5030	5030	5030	5030	0
567	20240719	105100	296838970	5030	5030	5030	5030	0
568	20240719	105000	296838970	5030	5030	5030	5030	0
569	20240719	104900	296838970	5030	5030	5030	5030	0
570	20240719	104800	296838970	5030	5030	5030	5030	0
571	20240719	104700	296838970	5030	5030	5030	5030	0
572	20240719	104600	296838970	5030	5030	5030	5030	1
573	20240719	104500	296833940	5030	5030	5030	5030	32
574	20240719	104400	296672980	5030	5030	5030	5030	130
575	20240719	104300	296019080	5040	5040	5040	5040	11
576	20240719	104200	295963640	5040	5040	5040	5040	12
577	20240719	104100	295903160	5030	5030	5030	5030	7
578	20240719	104000	295867950	5030	5030	5030	5030	0
579	20240719	103900	295867950	5030	5030	5030	5030	0
580	20240719	103800	295867950	5030	5030	5030	5030	1
581	20240719	103700	295862920	5030	5030	5030	5030	0
582	20240719	103600	295862920	5030	5030	5030	5030	0
583	20240719	103500	295862920	5030	5030	5030	5030	7
584	20240719	103400	295827710	5030	5030	5030	5030	4
585	20240719	103300	295807590	5030	5030	5030	5030	0
586	20240719	103200	295807590	5030	5010	5030	5010	486
587	20240719	103100	293371970	4995	5000	5000	4995	11
588	20240719	103000	293317015	5010	5010	5010	5010	0
589	20240719	102900	293317015	5010	5010	5010	5010	0
590	20240719	102800	293317015	5010	5010	5010	5010	0
591	20240719	102700	293317015	5010	5010	5010	5010	0
592	20240719	102600	293317015	5010	5010	5010	5010	0
593	20240719	102500	293317015	5010	5010	5010	5010	80
594	20240719	102400	292916215	5000	5000	5000	5000	10
595	20240719	102300	292866215	5000	5000	5000	5000	0
596	20240719	102200	292866215	5000	5000	5000	5000	0
597	20240719	102100	292866215	5000	5000	5000	5000	37
598	20240719	102000	292681215	5000	5000	5000	5000	0
599	20240719	101900	292681215	5000	5000	5000	5000	0
600	20240719	101800	292681215	5000	5000	5000	5000	0
601	20240719	101700	292681215	5000	5000	5000	5000	0
602	20240719	101600	292681215	5000	5000	5000	5000	0
603	20240719	101500	292681215	5000	5000	5000	5000	369
604	20240719	101400	290836215	5000	5000	5000	5000	25
605	20240719	101300	290711215	5000	4980	5000	4980	11
606	20240719	101200	290656335	4980	4980	4980	4980	4
607	20240719	101100	290636415	4980	4980	4980	4980	0
608	20240719	101000	290636415	4980	4980	4980	4980	0
609	20240719	100900	290636415	4980	4980	4980	4980	0
610	20240719	100800	290636415	4980	4975	4980	4955	270
611	20240719	100700	289294060	4980	4980	4980	4980	1
612	20240719	100600	289289080	4980	4980	4980	4980	2
613	20240719	100500	289279120	4980	4980	4980	4980	163
614	20240719	100400	288467380	4980	4980	4980	4980	0
615	20240719	100300	288467380	4980	4980	4980	4980	0
616	20240719	100200	288467380	4980	4985	4985	4980	39
617	20240719	100100	288273155	4980	5020	5020	4980	1223
618	20240719	100000	282154020	5020	5020	5020	5020	46
619	20240719	095900	281923100	5020	5020	5020	5020	19
620	20240719	095800	281827720	5020	5130	5130	5000	663
621	20240719	095700	278464300	5130	5130	5130	5130	2
622	20240719	095600	278454040	5100	5100	5100	5100	1
623	20240719	095500	278448940	5130	5140	5140	5130	3
624	20240719	095400	278433530	5140	5080	5140	5080	520
625	20240719	095300	275784640	5090	5090	5090	5090	90
626	20240719	095200	275326540	5090	5090	5090	5090	0
627	20240719	095100	275326540	5090	5090	5090	5090	0
628	20240719	095000	275326540	5090	5090	5090	5090	0
629	20240719	094900	275326540	5090	5090	5090	5090	0
630	20240719	094800	275326540	5090	5090	5090	5090	23
631	20240719	094700	275209470	5130	5130	5130	5130	3
632	20240719	094600	275194080	5100	5120	5120	5100	23
633	20240719	094500	275076750	5130	5240	5240	5130	1323
634	20240719	094400	268216330	5240	5070	5250	5070	600
635	20240719	094300	265111320	5070	5050	5070	5050	7
636	20240719	094200	265075900	5050	5040	5050	5040	102
637	20240719	094100	264561800	5030	5030	5030	5030	19
638	20240719	094000	264466230	5000	5000	5000	5000	0
639	20240719	093900	264466230	5000	5030	5040	5000	28
640	20240719	093800	264325290	5030	5030	5030	5030	0
641	20240719	093700	264325290	5030	4995	5030	4990	31
642	20240719	093600	264169820	4990	5120	5120	4990	343
643	20240719	093500	262446590	5110	5110	5110	5110	46
644	20240719	093400	262211530	5110	5110	5170	5110	400
645	20240719	093300	260149610	5150	5100	5150	5100	370
646	20240719	093200	258254500	5070	5060	5120	5020	946
647	20240719	093100	253454320	5060	5000	5060	4990	638
648	20240719	093000	250234120	5030	5040	5040	5030	5
649	20240719	092900	250208950	5040	5030	5040	5030	61
650	20240719	092800	249902110	4985	5010	5040	4985	69
651	20240719	092700	249555935	5020	4950	5020	4950	2263
652	20240719	092600	238310485	4950	4975	5000	4950	961
653	20240719	092500	233542035	4980	5020	5020	4980	1088
654	20240719	092400	228097955	5020	5060	5060	5010	2534
655	20240719	092300	215334435	5060	5220	5230	5060	4765
656	20240719	092200	190525565	5260	5250	5290	5220	2270
657	20240719	092100	178622435	5300	5320	5400	5220	6747
658	20240719	092000	142766135	5320	5260	5320	5220	3953
659	20240719	091900	122002755	5250	5400	5400	5220	7367
660	20240719	091800	83063395	5400	5270	5400	5250	9269
661	20240719	091700	33876165	5260	5260	5260	5260	0
662	20240719	091600	33876165	5260	5110	5260	5000	1917
663	20240719	091500	23951825	5110	5010	5110	5010	718
664	20240719	091400	20318515	4995	5010	5060	4995	958
665	20240719	091300	15504590	4970	4945	5130	4945	1105
666	20240719	091200	9975675	4950	4940	4950	4935	532
667	20240719	091100	7343455	4945	4945	4945	4945	0
668	20240719	091000	7343455	4945	4945	4945	4945	0
669	20240719	090900	7343455	4945	4915	4950	4890	337
670	20240719	090800	5679280	4920	4840	4920	4840	10
671	20240719	090700	5630440	4830	4780	4830	4780	483
672	20240719	090600	3312250	4745	4745	4745	4745	20
673	20240719	090500	3217350	4745	4745	4745	4745	14
674	20240719	090400	3150920	4745	4745	4745	4745	0
675	20240719	090300	3150920	4745	4745	4745	4745	0
676	20240719	090200	3150920	4745	4745	4745	4745	0
677	20240719	090100	3150920	4745	4745	4745	4745	10
678	20240719	090000	3103470	4745	4790	4790	4745	386