KissMeData/267980/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	205000	141317550	41350	41350	41350	41350	142
3	20240719	204900	141317550	41350	41350	41350	41350	0
4	20240719	204800	141317550	41350	41350	41350	41350	0
5	20240719	204700	141317550	41350	41350	41350	41350	0
6	20240719	204600	141317550	41350	41350	41350	41350	0
7	20240719	204500	141317550	41350	41350	41350	41350	0
8	20240719	204400	141317550	41350	41350	41350	41350	0
9	20240719	204300	141317550	41350	41350	41350	41350	0
10	20240719	204200	141317550	41350	41350	41350	41350	0
11	20240719	204100	141317550	41350	41350	41350	41350	0
12	20240719	204000	141317550	41350	41350	41350	41350	0
13	20240719	203900	141317550	41350	41350	41350	41350	0
14	20240719	203800	141317550	41350	41350	41350	41350	0
15	20240719	203700	141317550	41350	41350	41350	41350	0
16	20240719	203600	141317550	41350	41350	41350	41350	0
17	20240719	203500	141317550	41350	41350	41350	41350	0
18	20240719	203400	141317550	41350	41350	41350	41350	0
19	20240719	203300	141317550	41350	41350	41350	41350	0
20	20240719	203200	141317550	41350	41350	41350	41350	0
21	20240719	203100	141317550	41350	41350	41350	41350	0
22	20240719	203000	141317550	41350	41350	41350	41350	0
23	20240719	202900	141317550	41350	41350	41350	41350	0
24	20240719	202800	141317550	41350	41350	41350	41350	0
25	20240719	202700	141317550	41350	41350	41350	41350	0
26	20240719	202600	141317550	41350	41350	41350	41350	0
27	20240719	202500	141317550	41350	41350	41350	41350	0
28	20240719	202400	141317550	41350	41350	41350	41350	0
29	20240719	202300	141317550	41350	41350	41350	41350	0
30	20240719	202200	141317550	41350	41350	41350	41350	0
31	20240719	202100	141317550	41350	41350	41350	41350	0
32	20240719	202000	141317550	41350	41350	41350	41350	142
33	20240719	201900	141317550	41350	41350	41350	41350	0
34	20240719	201800	141317550	41350	41350	41350	41350	0
35	20240719	201700	141317550	41350	41350	41350	41350	0
36	20240719	201600	141317550	41350	41350	41350	41350	0
37	20240719	201500	141317550	41350	41350	41350	41350	0
38	20240719	201400	141317550	41350	41350	41350	41350	0
39	20240719	201300	141317550	41350	41350	41350	41350	0
40	20240719	201200	141317550	41350	41350	41350	41350	0
41	20240719	201100	141317550	41350	41350	41350	41350	0
42	20240719	201000	141317550	41350	41350	41350	41350	0
43	20240719	200900	141317550	41350	41350	41350	41350	0
44	20240719	200800	141317550	41350	41350	41350	41350	0
45	20240719	200700	141317550	41350	41350	41350	41350	0
46	20240719	200600	141317550	41350	41350	41350	41350	0
47	20240719	200500	141317550	41350	41350	41350	41350	0
48	20240719	200400	141317550	41350	41350	41350	41350	0
49	20240719	200300	141317550	41350	41350	41350	41350	0
50	20240719	200200	141317550	41350	41350	41350	41350	0
51	20240719	200100	141317550	41350	41350	41350	41350	0
52	20240719	200000	141317550	41350	41350	41350	41350	0
53	20240719	195900	141317550	41350	41350	41350	41350	0
54	20240719	195800	141317550	41350	41350	41350	41350	0
55	20240719	195700	141317550	41350	41350	41350	41350	0
56	20240719	195600	141317550	41350	41350	41350	41350	0
57	20240719	195500	141317550	41350	41350	41350	41350	0
58	20240719	195400	141317550	41350	41350	41350	41350	0
59	20240719	195300	141317550	41350	41350	41350	41350	0
60	20240719	195200	141317550	41350	41350	41350	41350	0
61	20240719	195100	141317550	41350	41350	41350	41350	0
62	20240719	195000	141317550	41350	41350	41350	41350	142
63	20240719	194900	141317550	41350	41350	41350	41350	0
64	20240719	194800	141317550	41350	41350	41350	41350	0
65	20240719	194700	141317550	41350	41350	41350	41350	0
66	20240719	194600	141317550	41350	41350	41350	41350	0
67	20240719	194500	141317550	41350	41350	41350	41350	0
68	20240719	194400	141317550	41350	41350	41350	41350	0
69	20240719	194300	141317550	41350	41350	41350	41350	0
70	20240719	194200	141317550	41350	41350	41350	41350	0
71	20240719	194100	141317550	41350	41350	41350	41350	0
72	20240719	194000	141317550	41350	41350	41350	41350	0
73	20240719	193900	141317550	41350	41350	41350	41350	0
74	20240719	193800	141317550	41350	41350	41350	41350	0
75	20240719	193700	141317550	41350	41350	41350	41350	0
76	20240719	193600	141317550	41350	41350	41350	41350	0
77	20240719	193500	141317550	41350	41350	41350	41350	0
78	20240719	193400	141317550	41350	41350	41350	41350	0
79	20240719	193300	141317550	41350	41350	41350	41350	0
80	20240719	193200	141317550	41350	41350	41350	41350	0
81	20240719	193100	141317550	41350	41350	41350	41350	0
82	20240719	193000	141317550	41350	41350	41350	41350	0
83	20240719	192900	141317550	41350	41350	41350	41350	0
84	20240719	192800	141317550	41350	41350	41350	41350	0
85	20240719	192700	141317550	41350	41350	41350	41350	0
86	20240719	192600	141317550	41350	41350	41350	41350	0
87	20240719	192500	141317550	41350	41350	41350	41350	0
88	20240719	192400	141317550	41350	41350	41350	41350	0
89	20240719	192300	141317550	41350	41350	41350	41350	0
90	20240719	192200	141317550	41350	41350	41350	41350	0
91	20240719	192100	141317550	41350	41350	41350	41350	0
92	20240719	192000	141317550	41350	41350	41350	41350	142
93	20240719	191900	141317550	41350	41350	41350	41350	0
94	20240719	191800	141317550	41350	41350	41350	41350	0
95	20240719	191700	141317550	41350	41350	41350	41350	0
96	20240719	191600	141317550	41350	41350	41350	41350	0
97	20240719	191500	141317550	41350	41350	41350	41350	0
98	20240719	191400	141317550	41350	41350	41350	41350	0
99	20240719	191300	141317550	41350	41350	41350	41350	0
100	20240719	191200	141317550	41350	41350	41350	41350	0
101	20240719	191100	141317550	41350	41350	41350	41350	0
102	20240719	191000	141317550	41350	41350	41350	41350	0
103	20240719	190900	141317550	41350	41350	41350	41350	0
104	20240719	190800	141317550	41350	41350	41350	41350	0
105	20240719	190700	141317550	41350	41350	41350	41350	0
106	20240719	190600	141317550	41350	41350	41350	41350	0
107	20240719	190500	141317550	41350	41350	41350	41350	0
108	20240719	190400	141317550	41350	41350	41350	41350	0
109	20240719	190300	141317550	41350	41350	41350	41350	0
110	20240719	190200	141317550	41350	41350	41350	41350	0
111	20240719	190100	141317550	41350	41350	41350	41350	0
112	20240719	190000	141317550	41350	41350	41350	41350	0
113	20240719	185900	141317550	41350	41350	41350	41350	0
114	20240719	185800	141317550	41350	41350	41350	41350	0
115	20240719	185700	141317550	41350	41350	41350	41350	0
116	20240719	185600	141317550	41350	41350	41350	41350	0
117	20240719	185500	141317550	41350	41350	41350	41350	0
118	20240719	185400	141317550	41350	41350	41350	41350	0
119	20240719	185300	141317550	41350	41350	41350	41350	0
120	20240719	185200	141317550	41350	41350	41350	41350	0
121	20240719	185100	141317550	41350	41350	41350	41350	0
122	20240719	185000	141317550	41350	41350	41350	41350	142
123	20240719	184900	141317550	41350	41350	41350	41350	0
124	20240719	184800	141317550	41350	41350	41350	41350	0
125	20240719	184700	141317550	41350	41350	41350	41350	0
126	20240719	184600	141317550	41350	41350	41350	41350	0
127	20240719	184500	141317550	41350	41350	41350	41350	0
128	20240719	184400	141317550	41350	41350	41350	41350	0
129	20240719	184300	141317550	41350	41350	41350	41350	0
130	20240719	184200	141317550	41350	41350	41350	41350	0
131	20240719	184100	141317550	41350	41350	41350	41350	0
132	20240719	184000	141317550	41350	41350	41350	41350	0
133	20240719	183900	141317550	41350	41350	41350	41350	0
134	20240719	183800	141317550	41350	41350	41350	41350	0
135	20240719	183700	141317550	41350	41350	41350	41350	0
136	20240719	183600	141317550	41350	41350	41350	41350	0
137	20240719	183500	141317550	41350	41350	41350	41350	0
138	20240719	183400	141317550	41350	41350	41350	41350	0
139	20240719	183300	141317550	41350	41350	41350	41350	0
140	20240719	183200	141317550	41350	41350	41350	41350	0
141	20240719	183100	141317550	41350	41350	41350	41350	0
142	20240719	183000	141317550	41350	41350	41350	41350	0
143	20240719	182900	141317550	41350	41350	41350	41350	0
144	20240719	182800	141317550	41350	41350	41350	41350	0
145	20240719	182700	141317550	41350	41350	41350	41350	0
146	20240719	182600	141317550	41350	41350	41350	41350	0
147	20240719	182500	141317550	41350	41350	41350	41350	0
148	20240719	182400	141317550	41350	41350	41350	41350	0
149	20240719	182300	141317550	41350	41350	41350	41350	0
150	20240719	182200	141317550	41350	41350	41350	41350	0
151	20240719	182100	141317550	41350	41350	41350	41350	0
152	20240719	182000	141317550	41350	41350	41350	41350	142
153	20240719	181900	141317550	41350	41350	41350	41350	0
154	20240719	181800	141317550	41350	41350	41350	41350	0
155	20240719	181700	141317550	41350	41350	41350	41350	0
156	20240719	181600	141317550	41350	41350	41350	41350	0
157	20240719	181500	141317550	41350	41350	41350	41350	0
158	20240719	181400	141317550	41350	41350	41350	41350	0
159	20240719	181300	141317550	41350	41350	41350	41350	0
160	20240719	181200	141317550	41350	41350	41350	41350	0
161	20240719	181100	141317550	41350	41350	41350	41350	0
162	20240719	181000	141317550	41350	41350	41350	41350	0
163	20240719	180900	141317550	41350	41350	41350	41350	0
164	20240719	180800	141317550	41350	41350	41350	41350	0
165	20240719	180700	141317550	41350	41350	41350	41350	0
166	20240719	180600	141317550	41350	41350	41350	41350	0
167	20240719	180500	141317550	41350	41350	41350	41350	0
168	20240719	180400	141317550	41350	41350	41350	41350	0
169	20240719	180300	141317550	41350	41350	41350	41350	0
170	20240719	180200	141317550	41350	41350	41350	41350	0
171	20240719	180100	141317550	41350	41350	41350	41350	0
172	20240719	180000	141317550	41350	41350	41350	41350	0
173	20240719	175900	141317550	41350	41350	41350	41350	0
174	20240719	175800	141317550	41350	41350	41350	41350	0
175	20240719	175700	141317550	41350	41350	41350	41350	0
176	20240719	175600	141317550	41350	41350	41350	41350	0
177	20240719	175500	141317550	41350	41350	41350	41350	0
178	20240719	175400	141317550	41350	41350	41350	41350	0
179	20240719	175300	141317550	41350	41350	41350	41350	0
180	20240719	175200	141317550	41350	41350	41350	41350	0
181	20240719	175100	141317550	41350	41350	41350	41350	0
182	20240719	175000	141317550	41350	41350	41350	41350	142
183	20240719	174900	141317550	41350	41350	41350	41350	0
184	20240719	174800	141317550	41350	41350	41350	41350	0
185	20240719	174700	141317550	41350	41350	41350	41350	0
186	20240719	174600	141317550	41350	41350	41350	41350	0
187	20240719	174500	141317550	41350	41350	41350	41350	0
188	20240719	174400	141317550	41350	41350	41350	41350	0
189	20240719	174300	141317550	41350	41350	41350	41350	0
190	20240719	174200	141317550	41350	41350	41350	41350	0
191	20240719	174100	141317550	41350	41350	41350	41350	0
192	20240719	174000	141317550	41350	41350	41350	41350	0
193	20240719	173900	141317550	41350	41350	41350	41350	0
194	20240719	173800	141317550	41350	41350	41350	41350	0
195	20240719	173700	141317550	41350	41350	41350	41350	0
196	20240719	173600	141317550	41350	41350	41350	41350	0
197	20240719	173500	141317550	41350	41350	41350	41350	0
198	20240719	173400	141317550	41350	41350	41350	41350	0
199	20240719	173300	141317550	41350	41350	41350	41350	0
200	20240719	173200	141317550	41350	41350	41350	41350	0
201	20240719	173100	141317550	41350	41350	41350	41350	0
202	20240719	173000	141317550	41350	41350	41350	41350	0
203	20240719	172900	141317550	41350	41350	41350	41350	0
204	20240719	172800	141317550	41350	41350	41350	41350	0
205	20240719	172700	141317550	41350	41350	41350	41350	0
206	20240719	172600	141317550	41350	41350	41350	41350	0
207	20240719	172500	141317550	41350	41350	41350	41350	0
208	20240719	172400	141317550	41350	41350	41350	41350	0
209	20240719	172300	141317550	41350	41350	41350	41350	0
210	20240719	172200	141317550	41350	41350	41350	41350	0
211	20240719	172100	141317550	41350	41350	41350	41350	0
212	20240719	172000	141317550	41350	41350	41350	41350	142
213	20240719	171900	141317550	41350	41350	41350	41350	0
214	20240719	171800	141317550	41350	41350	41350	41350	0
215	20240719	171700	141317550	41350	41350	41350	41350	0
216	20240719	171600	141317550	41350	41350	41350	41350	0
217	20240719	171500	141317550	41350	41350	41350	41350	0
218	20240719	171400	141317550	41350	41350	41350	41350	0
219	20240719	171300	141317550	41350	41350	41350	41350	0
220	20240719	171200	141317550	41350	41350	41350	41350	0
221	20240719	171100	141317550	41350	41350	41350	41350	0
222	20240719	171000	141317550	41350	41350	41350	41350	0
223	20240719	170900	141317550	41350	41350	41350	41350	0
224	20240719	170800	141317550	41350	41350	41350	41350	0
225	20240719	170700	141317550	41350	41350	41350	41350	0
226	20240719	170600	141317550	41350	41350	41350	41350	0
227	20240719	170500	141317550	41350	41350	41350	41350	0
228	20240719	170400	141317550	41350	41350	41350	41350	0
229	20240719	170300	141317550	41350	41350	41350	41350	0
230	20240719	170200	141317550	41350	41350	41350	41350	0
231	20240719	170100	141317550	41350	41350	41350	41350	0
232	20240719	170000	141317550	41350	41350	41350	41350	0
233	20240719	165900	141317550	41350	41350	41350	41350	0
234	20240719	165800	141317550	41350	41350	41350	41350	0
235	20240719	165700	141317550	41350	41350	41350	41350	0
236	20240719	165600	141317550	41350	41350	41350	41350	0
237	20240719	165500	141317550	41350	41350	41350	41350	0
238	20240719	165400	141317550	41350	41350	41350	41350	0
239	20240719	165300	141317550	41350	41350	41350	41350	0
240	20240719	165200	141317550	41350	41350	41350	41350	0
241	20240719	165100	141317550	41350	41350	41350	41350	0
242	20240719	165000	141317550	41350	41350	41350	41350	142
243	20240719	164900	141317550	41350	41350	41350	41350	0
244	20240719	164800	141317550	41350	41350	41350	41350	0
245	20240719	164700	141317550	41350	41350	41350	41350	0
246	20240719	164600	141317550	41350	41350	41350	41350	0
247	20240719	164500	141317550	41350	41350	41350	41350	0
248	20240719	164400	141317550	41350	41350	41350	41350	0
249	20240719	164300	141317550	41350	41350	41350	41350	0
250	20240719	164200	141317550	41350	41350	41350	41350	0
251	20240719	164100	141317550	41350	41350	41350	41350	0
252	20240719	164000	141317550	41350	41350	41350	41350	0
253	20240719	163900	141317550	41350	41350	41350	41350	0
254	20240719	163800	141317550	41350	41350	41350	41350	0
255	20240719	163700	141317550	41350	41350	41350	41350	0
256	20240719	163600	141317550	41350	41350	41350	41350	0
257	20240719	163500	141317550	41350	41350	41350	41350	0
258	20240719	163400	141317550	41350	41350	41350	41350	0
259	20240719	163300	141317550	41350	41350	41350	41350	0
260	20240719	163200	141317550	41350	41350	41350	41350	0
261	20240719	163100	141317550	41350	41350	41350	41350	0
262	20240719	163000	141317550	41350	41350	41350	41350	0
263	20240719	162900	141317550	41350	41350	41350	41350	0
264	20240719	162800	141317550	41350	41350	41350	41350	0
265	20240719	162700	141317550	41350	41350	41350	41350	0
266	20240719	162600	141317550	41350	41350	41350	41350	0
267	20240719	162500	141317550	41350	41350	41350	41350	0
268	20240719	162400	141317550	41350	41350	41350	41350	0
269	20240719	162300	141317550	41350	41350	41350	41350	0
270	20240719	162200	141317550	41350	41350	41350	41350	0
271	20240719	162100	141317550	41350	41350	41350	41350	0
272	20240719	162000	141317550	41350	41350	41350	41350	142
273	20240719	161900	141317550	41350	41350	41350	41350	0
274	20240719	161800	141317550	41350	41350	41350	41350	0
275	20240719	161700	141317550	41350	41350	41350	41350	0
276	20240719	161600	141317550	41350	41350	41350	41350	0
277	20240719	161500	141317550	41350	41350	41350	41350	0
278	20240719	161400	141317550	41350	41350	41350	41350	0
279	20240719	161300	141317550	41350	41350	41350	41350	0
280	20240719	161200	141317550	41350	41350	41350	41350	0
281	20240719	161100	141317550	41350	41350	41350	41350	0
282	20240719	161000	141317550	41350	41350	41350	41350	0
283	20240719	160900	141317550	41350	41350	41350	41350	0
284	20240719	160800	141317550	41350	41350	41350	41350	0
285	20240719	160700	141317550	41350	41350	41350	41350	0
286	20240719	160600	141317550	41350	41350	41350	41350	0
287	20240719	160500	141317550	41350	41350	41350	41350	0
288	20240719	160400	141317550	41350	41350	41350	41350	0
289	20240719	160300	141317550	41350	41350	41350	41350	0
290	20240719	160200	141317550	41350	41350	41350	41350	0
291	20240719	160100	141317550	41350	41350	41350	41350	0
292	20240719	160000	141317550	41350	41350	41350	41350	0
293	20240719	155900	141317550	41350	41350	41350	41350	0
294	20240719	155800	141317550	41350	41350	41350	41350	0
295	20240719	155700	141317550	41350	41350	41350	41350	0
296	20240719	155600	141317550	41350	41350	41350	41350	0
297	20240719	155500	141317550	41350	41350	41350	41350	0
298	20240719	155400	141317550	41350	41350	41350	41350	0
299	20240719	155300	141317550	41350	41350	41350	41350	0
300	20240719	155200	141317550	41350	41350	41350	41350	0
301	20240719	155100	141317550	41350	41350	41350	41350	0
302	20240719	155000	141317550	41350	41350	41350	41350	142
303	20240719	154900	141317550	41350	41350	41350	41350	0
304	20240719	154800	141317550	41350	41350	41350	41350	0
305	20240719	154700	141317550	41350	41350	41350	41350	0
306	20240719	154600	141317550	41350	41350	41350	41350	0
307	20240719	154500	141317550	41350	41350	41350	41350	0
308	20240719	154400	141317550	41350	41350	41350	41350	0
309	20240719	154300	141317550	41350	41350	41350	41350	0
310	20240719	154200	141317550	41350	41350	41350	41350	0
311	20240719	154100	141317550	41350	41350	41350	41350	0
312	20240719	154000	141317550	41350	41350	41350	41350	0
313	20240719	153900	141317550	41350	41350	41350	41350	0
314	20240719	153800	141317550	41350	41350	41350	41350	0
315	20240719	153700	141317550	41350	41350	41350	41350	0
316	20240719	153600	141317550	41350	41350	41350	41350	0
317	20240719	153500	141317550	41350	41350	41350	41350	0
318	20240719	153400	141317550	41350	41350	41350	41350	0
319	20240719	153300	141317550	41350	41350	41350	41350	0
320	20240719	153200	141317550	41350	41350	41350	41350	0
321	20240719	153100	141317550	41350	41350	41350	41350	0
322	20240719	153000	141317550	41350	41350	41350	41350	142
323	20240719	152900	135445850	41600	41600	41600	41600	0
324	20240719	152800	135445850	41600	41600	41600	41600	0
325	20240719	152700	135445850	41600	41600	41600	41600	0
326	20240719	152600	135445850	41600	41600	41600	41600	0
327	20240719	152500	135445850	41600	41600	41600	41600	0
328	20240719	152400	135445850	41600	41600	41600	41600	0
329	20240719	152300	135445850	41600	41600	41600	41600	0
330	20240719	152200	135445850	41600	41600	41600	41600	0
331	20240719	152100	135445850	41600	41600	41600	41600	0
332	20240719	152000	135445850	41600	41600	41600	41600	0
333	20240719	151900	135445850	41600	41600	41600	41600	3
334	20240719	151800	135321050	41400	41400	41400	41400	0
335	20240719	151700	135321050	41400	41450	41450	41400	7
336	20240719	151600	135031200	41450	41450	41450	41450	12
337	20240719	151500	134533800	41600	41600	41600	41600	0
338	20240719	151400	134533800	41600	41500	41600	41500	14
339	20240719	151300	133951550	41600	41600	41600	41600	0
340	20240719	151200	133951550	41600	41600	41600	41600	0
341	20240719	151100	133951550	41600	41600	41600	41600	0
342	20240719	151000	133951550	41600	41600	41600	41600	0
343	20240719	150900	133951550	41600	41600	41600	41600	0
344	20240719	150800	133951550	41600	41500	41600	41500	33
345	20240719	150700	132581950	41500	41500	41500	41500	0
346	20240719	150600	132581950	41500	41500	41500	41500	0
347	20240719	150500	132581950	41500	41500	41500	41500	0
348	20240719	150400	132581950	41500	41500	41500	41500	5
349	20240719	150300	132374450	41450	41450	41450	41450	0
350	20240719	150200	132374450	41450	41450	41450	41450	0
351	20240719	150100	132374450	41450	41450	41450	41450	6
352	20240719	150000	132125750	41450	41450	41450	41450	1
353	20240719	145900	132084300	41500	41500	41500	41500	0
354	20240719	145800	132084300	41500	41500	41500	41500	0
355	20240719	145700	132084300	41500	41500	41500	41500	0
356	20240719	145600	132084300	41500	41500	41500	41500	2
357	20240719	145500	132001300	41450	41450	41450	41450	1
358	20240719	145400	131959850	41500	41500	41500	41500	0
359	20240719	145300	131959850	41500	41500	41500	41500	0
360	20240719	145200	131959850	41500	41500	41500	41500	20
361	20240719	145100	131129850	41450	41450	41450	41450	1
362	20240719	145000	131088400	41500	41450	41500	41450	52
363	20240719	144900	128930450	41400	41400	41400	41400	0
364	20240719	144800	128930450	41400	41400	41400	41400	0
365	20240719	144700	128930450	41400	41400	41400	41400	0
366	20240719	144600	128930450	41400	41400	41400	41400	0
367	20240719	144500	128930450	41400	41400	41400	41400	0
368	20240719	144400	128930450	41400	41450	41450	41400	3
369	20240719	144300	128806200	41450	41450	41450	41450	2
370	20240719	144200	128723300	41450	41450	41450	41450	0
371	20240719	144100	128723300	41450	41450	41450	41450	3
372	20240719	144000	128598950	41500	41450	41500	41450	12
373	20240719	143900	128101500	41400	41400	41400	41400	0
374	20240719	143800	128101500	41400	41400	41400	41400	4
375	20240719	143700	127935900	41400	41400	41400	41400	0
376	20240719	143600	127935900	41400	41400	41400	41400	0
377	20240719	143500	127935900	41400	41400	41400	41400	0
378	20240719	143400	127935900	41400	41400	41400	41400	0
379	20240719	143300	127935900	41400	41400	41400	41400	0
380	20240719	143200	127935900	41400	41400	41400	41400	0
381	20240719	143100	127935900	41400	41400	41400	41400	0
382	20240719	143000	127935900	41400	41400	41400	41400	0
383	20240719	142900	127935900	41400	41400	41400	41400	0
384	20240719	142800	127935900	41400	41400	41400	41400	0
385	20240719	142700	127935900	41400	41400	41400	41400	0
386	20240719	142600	127935900	41400	41400	41400	41400	0
387	20240719	142500	127935900	41400	41400	41400	41400	0
388	20240719	142400	127935900	41400	41400	41400	41400	0
389	20240719	142300	127935900	41400	41400	41400	41400	0
390	20240719	142200	127935900	41400	41400	41400	41400	0
391	20240719	142100	127935900	41400	41400	41400	41400	0
392	20240719	142000	127935900	41400	41400	41400	41400	0
393	20240719	141900	127935900	41400	41450	41450	41400	6
394	20240719	141800	127687400	41450	41450	41450	41450	0
395	20240719	141700	127687400	41450	41400	41450	41400	11
396	20240719	141600	127231950	41400	41400	41400	41400	0
397	20240719	141500	127231950	41400	41400	41400	41400	0
398	20240719	141400	127231950	41400	41400	41400	41400	0
399	20240719	141300	127231950	41400	41400	41400	41400	6
400	20240719	141200	126983550	41450	41450	41450	41450	0
401	20240719	141100	126983550	41450	41450	41450	41450	0
402	20240719	141000	126983550	41450	41450	41450	41450	0
403	20240719	140900	126983550	41450	41450	41450	41450	0
404	20240719	140800	126983550	41450	41450	41450	41450	1
405	20240719	140700	126942100	41550	41550	41550	41550	0
406	20240719	140600	126942100	41550	41550	41550	41550	0
407	20240719	140500	126942100	41550	41400	41550	41400	12
408	20240719	140400	126444900	41450	41400	41500	41400	9
409	20240719	140300	126072050	41400	41400	41400	41400	11
410	20240719	140200	125616650	41450	41450	41450	41400	4
411	20240719	140100	125450950	41400	41550	41550	41400	95
412	20240719	140000	121517500	41550	41500	41550	41400	15
413	20240719	135900	120894600	41400	41400	41550	41400	7
414	20240719	135800	120604550	41400	41400	41400	41400	1
415	20240719	135700	120563150	41350	41350	41350	41350	0
416	20240719	135600	120563150	41350	41350	41350	41350	0
417	20240719	135500	120563150	41350	41350	41350	41350	1
418	20240719	135400	120521800	41550	41550	41550	41550	0
419	20240719	135300	120521800	41550	41550	41550	41550	0
420	20240719	135200	120521800	41550	41550	41550	41550	1
421	20240719	135100	120480250	41400	41400	41550	41400	8
422	20240719	135000	120148400	41500	41400	41500	41400	2
423	20240719	134900	120065500	41350	41350	41350	41350	3
424	20240719	134800	119941450	41350	41500	41500	41350	3
425	20240719	134700	119817250	41450	41350	41500	41350	10
426	20240719	134600	119403450	41350	41350	41350	41350	16
427	20240719	134500	118741850	41350	41400	41400	41350	105
428	20240719	134400	114400000	41500	41450	41500	41450	3
429	20240719	134300	114275550	41500	41400	41500	41400	2
430	20240719	134200	114192650	41350	41350	41350	41350	0
431	20240719	134100	114192650	41350	41400	41400	41350	190
432	20240719	134000	106327000	41400	41400	41400	41400	2
433	20240719	133900	106244200	41500	41500	41500	41500	1
434	20240719	133800	106202700	41400	41400	41400	41400	0
435	20240719	133700	106202700	41400	41400	41400	41400	1
436	20240719	133600	106161300	41450	41450	41450	41450	0
437	20240719	133500	106161300	41450	41400	41450	41400	4
438	20240719	133400	105995600	41450	41400	41450	41400	25
439	20240719	133300	104960550	41400	41400	41400	41400	0
440	20240719	133200	104960550	41400	41400	41400	41400	0
441	20240719	133100	104960550	41400	41400	41400	41400	2
442	20240719	133000	104877750	41400	41400	41400	41400	0
443	20240719	132900	104877750	41400	41400	41400	41400	1
444	20240719	132800	104836350	41400	41400	41400	41400	7
445	20240719	132700	104546550	41400	41350	41400	41350	13
446	20240719	132600	104008850	41400	41400	41400	41400	2
447	20240719	132500	103926050	41400	41400	41400	41400	0
448	20240719	132400	103926050	41400	41400	41400	41400	0
449	20240719	132300	103926050	41400	41400	41400	41400	0
450	20240719	132200	103926050	41400	41400	41400	41400	0
451	20240719	132100	103926050	41400	41400	41400	41400	0
452	20240719	132000	103926050	41400	41400	41400	41400	0
453	20240719	131900	103926050	41400	41400	41400	41400	1
454	20240719	131800	103884650	41400	41400	41400	41400	2
455	20240719	131700	103801850	41350	41350	41350	41350	0
456	20240719	131600	103801850	41350	41350	41350	41350	0
457	20240719	131500	103801850	41350	41350	41350	41350	0
458	20240719	131400	103801850	41350	41350	41350	41350	0
459	20240719	131300	103801850	41350	41350	41350	41350	0
460	20240719	131200	103801850	41350	41450	41450	41350	8
461	20240719	131100	103470950	41400	41400	41400	41400	1
462	20240719	131000	103429550	41400	41400	41400	41400	7
463	20240719	130900	103139750	41400	41400	41450	41400	19
464	20240719	130800	102353100	41400	41400	41400	41400	50
465	20240719	130700	100283100	41400	41400	41400	41400	0
466	20240719	130600	100283100	41400	41400	41400	41400	4
467	20240719	130500	100117500	41350	41350	41350	41350	0
468	20240719	130400	100117500	41350	41350	41350	41350	0
469	20240719	130300	100117500	41350	41350	41350	41350	15
470	20240719	130200	99497250	41350	41350	41350	41350	3
471	20240719	130100	99373200	41350	41400	41400	41350	25
472	20240719	130000	98339300	41350	41350	41350	41350	0
473	20240719	125900	98339300	41350	41350	41350	41350	48
474	20240719	125800	96354500	41350	41350	41350	41350	0
475	20240719	125700	96354500	41350	41350	41350	41350	0
476	20240719	125600	96354500	41350	41350	41350	41350	0
477	20240719	125500	96354500	41350	41350	41350	41350	50
478	20240719	125400	94287000	41400	41400	41400	41400	0
479	20240719	125300	94287000	41400	41400	41400	41400	64
480	20240719	125200	91637400	41400	41400	41400	41400	0
481	20240719	125100	91637400	41400	41400	41400	41400	0
482	20240719	125000	91637400	41400	41400	41400	41400	0
483	20240719	124900	91637400	41400	41400	41400	41400	0
484	20240719	124800	91637400	41400	41400	41400	41400	0
485	20240719	124700	91637400	41400	41400	41400	41400	0
486	20240719	124600	91637400	41400	41400	41400	41400	0
487	20240719	124500	91637400	41400	41400	41400	41400	0
488	20240719	124400	91637400	41400	41400	41400	41400	1
489	20240719	124300	91596000	41400	41400	41400	41400	0
490	20240719	124200	91596000	41400	41400	41400	41400	0
491	20240719	124100	91596000	41400	41400	41400	41400	10
492	20240719	124000	91182000	41400	41400	41400	41400	0
493	20240719	123900	91182000	41400	41400	41400	41400	0
494	20240719	123800	91182000	41400	41400	41400	41400	5
495	20240719	123700	90975000	41400	41400	41400	41400	0
496	20240719	123600	90975000	41400	41400	41400	41400	2
497	20240719	123500	90892200	41450	41450	41450	41450	0
498	20240719	123400	90892200	41450	41400	41450	41400	33
499	20240719	123300	89525850	41400	41400	41400	41400	0
500	20240719	123200	89525850	41400	41400	41400	41400	1
501	20240719	123100	89484450	41450	41450	41450	41450	0
502	20240719	123000	89484450	41450	41450	41450	41450	0
503	20240719	122900	89484450	41450	41400	41450	41350	101
504	20240719	122800	85306650	41400	41400	41400	41400	0
505	20240719	122700	85306650	41400	41400	41400	41400	0
506	20240719	122600	85306650	41400	41400	41400	41400	0
507	20240719	122500	85306650	41400	41400	41400	41400	23
508	20240719	122400	84354450	41400	41400	41400	41400	0
509	20240719	122300	84354450	41400	41450	41450	41350	19
510	20240719	122200	83567850	41450	41450	41450	41450	22
511	20240719	122100	82655950	41450	41450	41450	41450	0
512	20240719	122000	82655950	41450	41400	41500	41400	15
513	20240719	121900	82034800	41450	41450	41450	41450	0
514	20240719	121800	82034800	41450	41450	41450	41450	0
515	20240719	121700	82034800	41450	41450	41450	41450	3
516	20240719	121600	81910450	41500	41500	41500	41500	0
517	20240719	121500	81910450	41500	41400	41500	41400	17
518	20240719	121400	81205950	41450	41400	41450	41400	31
519	20240719	121300	79922500	41450	41450	41450	41450	0
520	20240719	121200	79922500	41450	41450	41450	41450	13
521	20240719	121100	79383650	41450	41450	41450	41450	0
522	20240719	121000	79383650	41450	41450	41450	41450	0
523	20240719	120900	79383650	41450	41450	41450	41450	0
524	20240719	120800	79383650	41450	41450	41450	41450	1
525	20240719	120700	79342200	41400	41400	41400	41400	0
526	20240719	120600	79342200	41400	41400	41400	41400	25
527	20240719	120500	78307200	41500	41500	41500	41500	0
528	20240719	120400	78307200	41500	41500	41500	41500	0
529	20240719	120300	78307200	41500	41450	41500	41450	68
530	20240719	120200	75487800	41450	41450	41450	41450	0
531	20240719	120100	75487800	41450	41450	41450	41450	0
532	20240719	120000	75487800	41450	41450	41450	41450	0
533	20240719	115900	75487800	41450	41450	41450	41450	2
534	20240719	115800	75404900	41500	41450	41500	41450	2
535	20240719	115700	75321950	41450	41450	41450	41450	1
536	20240719	115600	75280500	41500	41400	41500	41400	24
537	20240719	115500	74285750	41350	41350	41350	41350	0
538	20240719	115400	74285750	41350	41350	41350	41350	0
539	20240719	115300	74285750	41350	41350	41350	41350	0
540	20240719	115200	74285750	41350	41350	41350	41350	0
541	20240719	115100	74285750	41350	41350	41350	41350	0
542	20240719	115000	74285750	41350	41350	41350	41350	0
543	20240719	114900	74285750	41350	41350	41350	41350	0
544	20240719	114800	74285750	41350	41350	41350	41350	0
545	20240719	114700	74285750	41350	41400	41500	41350	84
546	20240719	114600	70807550	41500	41500	41500	41500	0
547	20240719	114500	70807550	41500	41500	41500	41500	0
548	20240719	114400	70807550	41500	41500	41500	41500	0
549	20240719	114300	70807550	41500	41500	41500	41500	0
550	20240719	114200	70807550	41500	41450	41500	41400	7
551	20240719	114100	70517600	41450	41450	41450	41450	0
552	20240719	114000	70517600	41450	41550	41550	41450	61
553	20240719	113900	67986300	41550	41550	41550	41550	0
554	20240719	113800	67986300	41550	41550	41550	41550	0
555	20240719	113700	67986300	41550	41550	41550	41550	0
556	20240719	113600	67986300	41550	41550	41550	41550	0
557	20240719	113500	67986300	41550	41550	41550	41550	0
558	20240719	113400	67986300	41550	41550	41550	41550	0
559	20240719	113300	67986300	41550	41550	41550	41550	0
560	20240719	113200	67986300	41550	41550	41550	41550	0
561	20240719	113100	67986300	41550	41550	41550	41550	0
562	20240719	113000	67986300	41550	41550	41550	41550	0
563	20240719	112900	67986300	41550	41550	41550	41550	0
564	20240719	112800	67986300	41550	41550	41550	41550	0
565	20240719	112700	67986300	41550	41550	41550	41550	0
566	20240719	112600	67986300	41550	41550	41550	41550	1
567	20240719	112500	67944750	41550	41550	41550	41550	0
568	20240719	112400	67944750	41550	41550	41550	41550	0
569	20240719	112300	67944750	41550	41550	41550	41550	0
570	20240719	112200	67944750	41550	41550	41550	41550	0
571	20240719	112100	67944750	41550	41550	41550	41550	0
572	20240719	112000	67944750	41550	41550	41550	41550	10
573	20240719	111900	67529250	41600	41550	41600	41500	36
574	20240719	111800	66033800	41600	41600	41600	41600	0
575	20240719	111700	66033800	41600	41600	41600	41600	0
576	20240719	111600	66033800	41600	41600	41600	41600	1
577	20240719	111500	65992200	41550	41550	41550	41550	0
578	20240719	111400	65992200	41550	41550	41550	41550	7
579	20240719	111300	65701350	41600	41600	41600	41600	0
580	20240719	111200	65701350	41600	41600	41600	41600	13
581	20240719	111100	65160550	41600	41600	41600	41600	0
582	20240719	111000	65160550	41600	41600	41600	41600	0
583	20240719	110900	65160550	41600	41600	41600	41600	0
584	20240719	110800	65160550	41600	41600	41600	41600	0
585	20240719	110700	65160550	41600	41600	41600	41600	0
586	20240719	110600	65160550	41600	41600	41600	41600	1
587	20240719	110500	65118950	41600	41600	41600	41600	0
588	20240719	110400	65118950	41600	41600	41600	41600	0
589	20240719	110300	65118950	41600	41600	41600	41600	0
590	20240719	110200	65118950	41600	41600	41600	41600	0
591	20240719	110100	65118950	41600	41600	41600	41600	0
592	20240719	110000	65118950	41600	41600	41600	41600	2
593	20240719	105900	65035750	41600	41600	41600	41600	1
594	20240719	105800	64994150	41550	41550	41550	41550	0
595	20240719	105700	64994150	41550	41550	41550	41550	1
596	20240719	105600	64952600	41550	41550	41550	41550	0
597	20240719	105500	64952600	41550	41550	41550	41550	1
598	20240719	105400	64911050	41550	41550	41550	41550	0
599	20240719	105300	64911050	41550	41550	41550	41550	0
600	20240719	105200	64911050	41550	41550	41550	41550	0
601	20240719	105100	64911050	41550	41550	41550	41550	7
602	20240719	105000	64620200	41600	41600	41600	41600	0
603	20240719	104900	64620200	41600	41600	41600	41600	5
604	20240719	104800	64412200	41600	41600	41600	41600	1
605	20240719	104700	64370600	41650	41650	41650	41650	0
606	20240719	104600	64370600	41650	41600	41650	41600	203
607	20240719	104500	55925750	41650	41650	41650	41650	1
608	20240719	104400	55884100	41650	41600	41650	41600	3
609	20240719	104300	55759250	41600	41600	41600	41600	39
610	20240719	104200	54136850	41550	41550	41550	41550	0
611	20240719	104100	54136850	41550	41550	41550	41550	0
612	20240719	104000	54136850	41550	41550	41550	41550	2
613	20240719	103900	54053750	41500	41500	41500	41500	2
614	20240719	103800	53970750	41600	41600	41600	41600	0
615	20240719	103700	53970750	41600	41600	41600	41600	0
616	20240719	103600	53970750	41600	41500	41600	41500	2
617	20240719	103500	53887650	41500	41500	41500	41500	0
618	20240719	103400	53887650	41500	41500	41500	41500	0
619	20240719	103300	53887650	41500	41450	41500	41450	11
620	20240719	103200	53431600	41450	41450	41450	41450	1
621	20240719	103100	53390150	41450	41450	41450	41450	0
622	20240719	103000	53390150	41450	41450	41450	41450	0
623	20240719	102900	53390150	41450	41450	41450	41450	10
624	20240719	102800	52975650	41450	41450	41450	41450	1
625	20240719	102700	52934200	41450	41450	41450	41450	11
626	20240719	102600	52478250	41450	41450	41450	41450	0
627	20240719	102500	52478250	41450	41450	41450	41450	0
628	20240719	102400	52478250	41450	41450	41450	41450	0
629	20240719	102300	52478250	41450	41450	41450	41450	0
630	20240719	102200	52478250	41450	41450	41450	41450	2
631	20240719	102100	52395350	41450	41450	41450	41450	0
632	20240719	102000	52395350	41450	41450	41450	41450	6
633	20240719	101900	52146650	41450	41450	41450	41450	0
634	20240719	101800	52146650	41450	41450	41450	41450	0
635	20240719	101700	52146650	41450	41450	41450	41450	0
636	20240719	101600	52146650	41450	41450	41450	41450	0
637	20240719	101500	52146650	41450	41450	41450	41450	0
638	20240719	101400	52146650	41450	41450	41450	41450	1
639	20240719	101300	52105200	41450	41450	41450	41450	1
640	20240719	101200	52063750	41450	41450	41450	41450	0
641	20240719	101100	52063750	41450	41450	41450	41450	23
642	20240719	101000	51110400	41450	41450	41450	41450	10
643	20240719	100900	50695900	41450	41450	41450	41450	0
644	20240719	100800	50695900	41450	41450	41450	41450	6
645	20240719	100700	50447200	41400	41400	41450	41400	23
646	20240719	100600	49494950	41450	41400	41450	41400	2
647	20240719	100500	49412100	41350	41350	41350	41350	1
648	20240719	100400	49370750	41350	41400	41450	41350	25
649	20240719	100300	48336150	41400	41400	41400	41400	3
650	20240719	100200	48211950	41400	41400	41400	41400	5
651	20240719	100100	48004950	41350	41350	41350	41350	0
652	20240719	100000	48004950	41350	41450	41450	41350	78
653	20240719	095900	44777400	41400	41400	41400	41400	12
654	20240719	095800	44280600	41450	41450	41450	41450	0
655	20240719	095700	44280600	41450	41450	41450	41450	1
656	20240719	095600	44239150	41400	41450	41450	41400	91
657	20240719	095500	40471700	41450	41450	41450	41450	0
658	20240719	095400	40471700	41450	41450	41450	41450	0
659	20240719	095300	40471700	41450	41450	41450	41450	0
660	20240719	095200	40471700	41450	41450	41450	41450	0
661	20240719	095100	40471700	41450	41400	41450	41400	9
662	20240719	095000	40099050	41450	41450	41450	41450	0
663	20240719	094900	40099050	41450	41450	41450	41450	1
664	20240719	094800	40057600	41450	41450	41450	41450	3
665	20240719	094700	39933250	41450	41450	41450	41450	0
666	20240719	094600	39933250	41450	41400	41450	41400	91
667	20240719	094500	36165800	41450	41450	41450	41450	0
668	20240719	094400	36165800	41450	41450	41450	41450	0
669	20240719	094300	36165800	41450	41450	41450	41450	2
670	20240719	094200	36082900	41450	41450	41450	41450	3
671	20240719	094100	35958550	41450	41450	41450	41450	1
672	20240719	094000	35917100	41450	41450	41450	41450	5
673	20240719	093900	35709850	41450	41450	41450	41450	1
674	20240719	093800	35668400	41400	41400	41400	41400	0
675	20240719	093700	35668400	41400	41400	41400	41400	0
676	20240719	093600	35668400	41400	41400	41400	41400	34
677	20240719	093500	34260800	41450	41450	41450	41450	1
678	20240719	093400	34219350	41550	41550	41550	41550	0
679	20240719	093300	34219350	41550	41550	41550	41550	0
680	20240719	093200	34219350	41550	41400	41550	41400	17
681	20240719	093100	33515400	41550	41550	41550	41550	0
682	20240719	093000	33515400	41550	41400	41550	41400	4
683	20240719	092900	33349650	41400	41350	41550	41350	60
684	20240719	092800	30865600	41350	41350	41350	41350	21
685	20240719	092700	29997250	41400	41400	41400	41400	0
686	20240719	092600	29997250	41400	41400	41400	41400	5
687	20240719	092500	29790250	41400	41400	41400	41400	95
688	20240719	092400	25857250	41450	41450	41450	41450	50
689	20240719	092300	23784750	41450	41450	41450	41450	0
690	20240719	092200	23784750	41450	41450	41450	41450	7
691	20240719	092100	23494600	41450	41500	41500	41450	7
692	20240719	092000	23204350	41500	41500	41500	41500	2
693	20240719	091900	23121350	41500	41500	41500	41500	2
694	20240719	091800	23038350	41500	41550	41550	41500	193
695	20240719	091700	15020100	41550	41550	41550	41550	12
696	20240719	091600	14521500	41600	41600	41600	41600	0
697	20240719	091500	14521500	41600	41600	41600	41600	14
698	20240719	091400	13939100	41600	41600	41600	41600	14
699	20240719	091300	13356700	41650	41650	41650	41650	2
700	20240719	091200	13273400	41650	41650	41650	41650	1
701	20240719	091100	13231750	41650	41650	41650	41650	2
702	20240719	091000	13148450	41650	41650	41650	41650	3
703	20240719	090900	13023500	41650	41650	41650	41650	0
704	20240719	090800	13023500	41650	41650	41650	41650	2
705	20240719	090700	12940200	41650	41650	41650	41650	2
706	20240719	090600	12856900	41650	41650	41650	41650	5
707	20240719	090500	12648650	41650	41650	41650	41650	0
708	20240719	090400	12648650	41650	41650	41650	41650	0
709	20240719	090300	12648650	41650	41650	41650	41650	15
710	20240719	090200	12023900	41650	41650	41650	41650	8
711	20240719	090100	11690700	41600	41600	41600	41600	3
712	20240719	090000	11565900	41600	41900	42150	41600	276