KissMeData/046310/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	192600	208889945	2715	2715	2715	2715	1450
3	20240719	192500	208889945	2715	2715	2715	2715	0
4	20240719	192400	208889945	2715	2715	2715	2715	0
5	20240719	192300	208889945	2715	2715	2715	2715	0
6	20240719	192200	208889945	2715	2715	2715	2715	0
7	20240719	192100	208889945	2715	2715	2715	2715	0
8	20240719	192000	208889945	2715	2715	2715	2715	0
9	20240719	191900	208889945	2715	2715	2715	2715	0
10	20240719	191800	208889945	2715	2715	2715	2715	0
11	20240719	191700	208889945	2715	2715	2715	2715	0
12	20240719	191600	208889945	2715	2715	2715	2715	0
13	20240719	191500	208889945	2715	2715	2715	2715	0
14	20240719	191400	208889945	2715	2715	2715	2715	0
15	20240719	191300	208889945	2715	2715	2715	2715	0
16	20240719	191200	208889945	2715	2715	2715	2715	0
17	20240719	191100	208889945	2715	2715	2715	2715	0
18	20240719	191000	208889945	2715	2715	2715	2715	0
19	20240719	190900	208889945	2715	2715	2715	2715	0
20	20240719	190800	208889945	2715	2715	2715	2715	0
21	20240719	190700	208889945	2715	2715	2715	2715	0
22	20240719	190600	208889945	2715	2715	2715	2715	0
23	20240719	190500	208889945	2715	2715	2715	2715	0
24	20240719	190400	208889945	2715	2715	2715	2715	0
25	20240719	190300	208889945	2715	2715	2715	2715	0
26	20240719	190200	208889945	2715	2715	2715	2715	0
27	20240719	190100	208889945	2715	2715	2715	2715	0
28	20240719	190000	208889945	2715	2715	2715	2715	0
29	20240719	185900	208889945	2715	2715	2715	2715	0
30	20240719	185800	208889945	2715	2715	2715	2715	0
31	20240719	185700	208889945	2715	2715	2715	2715	0
32	20240719	185600	208889945	2715	2715	2715	2715	1450
33	20240719	185500	208889945	2715	2715	2715	2715	0
34	20240719	185400	208889945	2715	2715	2715	2715	0
35	20240719	185300	208889945	2715	2715	2715	2715	0
36	20240719	185200	208889945	2715	2715	2715	2715	0
37	20240719	185100	208889945	2715	2715	2715	2715	0
38	20240719	185000	208889945	2715	2715	2715	2715	0
39	20240719	184900	208889945	2715	2715	2715	2715	0
40	20240719	184800	208889945	2715	2715	2715	2715	0
41	20240719	184700	208889945	2715	2715	2715	2715	0
42	20240719	184600	208889945	2715	2715	2715	2715	0
43	20240719	184500	208889945	2715	2715	2715	2715	0
44	20240719	184400	208889945	2715	2715	2715	2715	0
45	20240719	184300	208889945	2715	2715	2715	2715	0
46	20240719	184200	208889945	2715	2715	2715	2715	0
47	20240719	184100	208889945	2715	2715	2715	2715	0
48	20240719	184000	208889945	2715	2715	2715	2715	0
49	20240719	183900	208889945	2715	2715	2715	2715	0
50	20240719	183800	208889945	2715	2715	2715	2715	0
51	20240719	183700	208889945	2715	2715	2715	2715	0
52	20240719	183600	208889945	2715	2715	2715	2715	0
53	20240719	183500	208889945	2715	2715	2715	2715	0
54	20240719	183400	208889945	2715	2715	2715	2715	0
55	20240719	183300	208889945	2715	2715	2715	2715	0
56	20240719	183200	208889945	2715	2715	2715	2715	0
57	20240719	183100	208889945	2715	2715	2715	2715	0
58	20240719	183000	208889945	2715	2715	2715	2715	0
59	20240719	182900	208889945	2715	2715	2715	2715	0
60	20240719	182800	208889945	2715	2715	2715	2715	0
61	20240719	182700	208889945	2715	2715	2715	2715	0
62	20240719	182600	208889945	2715	2715	2715	2715	1450
63	20240719	182500	208889945	2715	2715	2715	2715	0
64	20240719	182400	208889945	2715	2715	2715	2715	0
65	20240719	182300	208889945	2715	2715	2715	2715	0
66	20240719	182200	208889945	2715	2715	2715	2715	0
67	20240719	182100	208889945	2715	2715	2715	2715	0
68	20240719	182000	208889945	2715	2715	2715	2715	0
69	20240719	181900	208889945	2715	2715	2715	2715	0
70	20240719	181800	208889945	2715	2715	2715	2715	0
71	20240719	181700	208889945	2715	2715	2715	2715	0
72	20240719	181600	208889945	2715	2715	2715	2715	0
73	20240719	181500	208889945	2715	2715	2715	2715	0
74	20240719	181400	208889945	2715	2715	2715	2715	0
75	20240719	181300	208889945	2715	2715	2715	2715	0
76	20240719	181200	208889945	2715	2715	2715	2715	0
77	20240719	181100	208889945	2715	2715	2715	2715	0
78	20240719	181000	208889945	2715	2715	2715	2715	0
79	20240719	180900	208889945	2715	2715	2715	2715	0
80	20240719	180800	208889945	2715	2715	2715	2715	0
81	20240719	180700	208889945	2715	2715	2715	2715	0
82	20240719	180600	208889945	2715	2715	2715	2715	0
83	20240719	180500	208889945	2715	2715	2715	2715	0
84	20240719	180400	208889945	2715	2715	2715	2715	0
85	20240719	180300	208889945	2715	2715	2715	2715	0
86	20240719	180200	208889945	2715	2715	2715	2715	0
87	20240719	180100	208889945	2715	2715	2715	2715	0
88	20240719	180000	208889945	2715	2715	2715	2715	0
89	20240719	175900	208889945	2715	2715	2715	2715	0
90	20240719	175800	208889945	2715	2715	2715	2715	0
91	20240719	175700	208889945	2715	2715	2715	2715	0
92	20240719	175600	208889945	2715	2715	2715	2715	1450
93	20240719	175500	208889945	2715	2715	2715	2715	0
94	20240719	175400	208889945	2715	2715	2715	2715	0
95	20240719	175300	208889945	2715	2715	2715	2715	0
96	20240719	175200	208889945	2715	2715	2715	2715	0
97	20240719	175100	208889945	2715	2715	2715	2715	0
98	20240719	175000	208889945	2715	2715	2715	2715	0
99	20240719	174900	208889945	2715	2715	2715	2715	0
100	20240719	174800	208889945	2715	2715	2715	2715	0
101	20240719	174700	208889945	2715	2715	2715	2715	0
102	20240719	174600	208889945	2715	2715	2715	2715	0
103	20240719	174500	208889945	2715	2715	2715	2715	0
104	20240719	174400	208889945	2715	2715	2715	2715	0
105	20240719	174300	208889945	2715	2715	2715	2715	0
106	20240719	174200	208889945	2715	2715	2715	2715	0
107	20240719	174100	208889945	2715	2715	2715	2715	0
108	20240719	174000	208889945	2715	2715	2715	2715	0
109	20240719	173900	208889945	2715	2715	2715	2715	0
110	20240719	173800	208889945	2715	2715	2715	2715	0
111	20240719	173700	208889945	2715	2715	2715	2715	0
112	20240719	173600	208889945	2715	2715	2715	2715	0
113	20240719	173500	208889945	2715	2715	2715	2715	0
114	20240719	173400	208889945	2715	2715	2715	2715	0
115	20240719	173300	208889945	2715	2715	2715	2715	0
116	20240719	173200	208889945	2715	2715	2715	2715	0
117	20240719	173100	208889945	2715	2715	2715	2715	0
118	20240719	173000	208889945	2715	2715	2715	2715	0
119	20240719	172900	208889945	2715	2715	2715	2715	0
120	20240719	172800	208889945	2715	2715	2715	2715	0
121	20240719	172700	208889945	2715	2715	2715	2715	0
122	20240719	172600	208889945	2715	2715	2715	2715	1450
123	20240719	172500	208889945	2715	2715	2715	2715	0
124	20240719	172400	208889945	2715	2715	2715	2715	0
125	20240719	172300	208889945	2715	2715	2715	2715	0
126	20240719	172200	208889945	2715	2715	2715	2715	0
127	20240719	172100	208889945	2715	2715	2715	2715	0
128	20240719	172000	208889945	2715	2715	2715	2715	0
129	20240719	171900	208889945	2715	2715	2715	2715	0
130	20240719	171800	208889945	2715	2715	2715	2715	0
131	20240719	171700	208889945	2715	2715	2715	2715	0
132	20240719	171600	208889945	2715	2715	2715	2715	0
133	20240719	171500	208889945	2715	2715	2715	2715	0
134	20240719	171400	208889945	2715	2715	2715	2715	0
135	20240719	171300	208889945	2715	2715	2715	2715	0
136	20240719	171200	208889945	2715	2715	2715	2715	0
137	20240719	171100	208889945	2715	2715	2715	2715	0
138	20240719	171000	208889945	2715	2715	2715	2715	0
139	20240719	170900	208889945	2715	2715	2715	2715	0
140	20240719	170800	208889945	2715	2715	2715	2715	0
141	20240719	170700	208889945	2715	2715	2715	2715	0
142	20240719	170600	208889945	2715	2715	2715	2715	0
143	20240719	170500	208889945	2715	2715	2715	2715	0
144	20240719	170400	208889945	2715	2715	2715	2715	0
145	20240719	170300	208889945	2715	2715	2715	2715	0
146	20240719	170200	208889945	2715	2715	2715	2715	0
147	20240719	170100	208889945	2715	2715	2715	2715	0
148	20240719	170000	208889945	2715	2715	2715	2715	0
149	20240719	165900	208889945	2715	2715	2715	2715	0
150	20240719	165800	208889945	2715	2715	2715	2715	0
151	20240719	165700	208889945	2715	2715	2715	2715	0
152	20240719	165600	208889945	2715	2715	2715	2715	1450
153	20240719	165500	208889945	2715	2715	2715	2715	0
154	20240719	165400	208889945	2715	2715	2715	2715	0
155	20240719	165300	208889945	2715	2715	2715	2715	0
156	20240719	165200	208889945	2715	2715	2715	2715	0
157	20240719	165100	208889945	2715	2715	2715	2715	0
158	20240719	165000	208889945	2715	2715	2715	2715	0
159	20240719	164900	208889945	2715	2715	2715	2715	0
160	20240719	164800	208889945	2715	2715	2715	2715	0
161	20240719	164700	208889945	2715	2715	2715	2715	0
162	20240719	164600	208889945	2715	2715	2715	2715	0
163	20240719	164500	208889945	2715	2715	2715	2715	0
164	20240719	164400	208889945	2715	2715	2715	2715	0
165	20240719	164300	208889945	2715	2715	2715	2715	0
166	20240719	164200	208889945	2715	2715	2715	2715	0
167	20240719	164100	208889945	2715	2715	2715	2715	0
168	20240719	164000	208889945	2715	2715	2715	2715	0
169	20240719	163900	208889945	2715	2715	2715	2715	0
170	20240719	163800	208889945	2715	2715	2715	2715	0
171	20240719	163700	208889945	2715	2715	2715	2715	0
172	20240719	163600	208889945	2715	2715	2715	2715	0
173	20240719	163500	208889945	2715	2715	2715	2715	0
174	20240719	163400	208889945	2715	2715	2715	2715	0
175	20240719	163300	208889945	2715	2715	2715	2715	0
176	20240719	163200	208889945	2715	2715	2715	2715	0
177	20240719	163100	208889945	2715	2715	2715	2715	0
178	20240719	163000	208889945	2715	2715	2715	2715	0
179	20240719	162900	208889945	2715	2715	2715	2715	0
180	20240719	162800	208889945	2715	2715	2715	2715	0
181	20240719	162700	208889945	2715	2715	2715	2715	0
182	20240719	162600	208889945	2715	2715	2715	2715	1450
183	20240719	162500	208889945	2715	2715	2715	2715	0
184	20240719	162400	208889945	2715	2715	2715	2715	0
185	20240719	162300	208889945	2715	2715	2715	2715	0
186	20240719	162200	208889945	2715	2715	2715	2715	0
187	20240719	162100	208889945	2715	2715	2715	2715	0
188	20240719	162000	208889945	2715	2715	2715	2715	0
189	20240719	161900	208889945	2715	2715	2715	2715	0
190	20240719	161800	208889945	2715	2715	2715	2715	0
191	20240719	161700	208889945	2715	2715	2715	2715	0
192	20240719	161600	208889945	2715	2715	2715	2715	0
193	20240719	161500	208889945	2715	2715	2715	2715	0
194	20240719	161400	208889945	2715	2715	2715	2715	0
195	20240719	161300	208889945	2715	2715	2715	2715	0
196	20240719	161200	208889945	2715	2715	2715	2715	0
197	20240719	161100	208889945	2715	2715	2715	2715	0
198	20240719	161000	208889945	2715	2715	2715	2715	0
199	20240719	160900	208889945	2715	2715	2715	2715	0
200	20240719	160800	208889945	2715	2715	2715	2715	0
201	20240719	160700	208889945	2715	2715	2715	2715	0
202	20240719	160600	208889945	2715	2715	2715	2715	0
203	20240719	160500	208889945	2715	2715	2715	2715	0
204	20240719	160400	208889945	2715	2715	2715	2715	0
205	20240719	160300	208889945	2715	2715	2715	2715	0
206	20240719	160200	208889945	2715	2715	2715	2715	0
207	20240719	160100	208889945	2715	2715	2715	2715	0
208	20240719	160000	208889945	2715	2715	2715	2715	0
209	20240719	155900	208889945	2715	2715	2715	2715	0
210	20240719	155800	208889945	2715	2715	2715	2715	0
211	20240719	155700	208889945	2715	2715	2715	2715	0
212	20240719	155600	208889945	2715	2715	2715	2715	1450
213	20240719	155500	208889945	2715	2715	2715	2715	0
214	20240719	155400	208889945	2715	2715	2715	2715	0
215	20240719	155300	208889945	2715	2715	2715	2715	0
216	20240719	155200	208889945	2715	2715	2715	2715	0
217	20240719	155100	208889945	2715	2715	2715	2715	0
218	20240719	155000	208889945	2715	2715	2715	2715	0
219	20240719	154900	208889945	2715	2715	2715	2715	0
220	20240719	154800	208889945	2715	2715	2715	2715	0
221	20240719	154700	208889945	2715	2715	2715	2715	0
222	20240719	154600	208889945	2715	2715	2715	2715	0
223	20240719	154500	208889945	2715	2715	2715	2715	0
224	20240719	154400	208889945	2715	2715	2715	2715	0
225	20240719	154300	208889945	2715	2715	2715	2715	0
226	20240719	154200	208889945	2715	2715	2715	2715	0
227	20240719	154100	208889945	2715	2715	2715	2715	0
228	20240719	154000	208889945	2715	2715	2715	2715	0
229	20240719	153900	208889945	2715	2715	2715	2715	0
230	20240719	153800	208889945	2715	2715	2715	2715	0
231	20240719	153700	208889945	2715	2715	2715	2715	0
232	20240719	153600	208889945	2715	2715	2715	2715	0
233	20240719	153500	208889945	2715	2715	2715	2715	0
234	20240719	153400	208889945	2715	2715	2715	2715	0
235	20240719	153300	208889945	2715	2715	2715	2715	0
236	20240719	153200	208889945	2715	2715	2715	2715	0
237	20240719	153100	208889945	2715	2715	2715	2715	0
238	20240719	153000	208889945	2715	2715	2715	2715	1450
239	20240719	152900	204953195	2715	2715	2715	2715	0
240	20240719	152800	204953195	2715	2715	2715	2715	0
241	20240719	152700	204953195	2715	2715	2715	2715	0
242	20240719	152600	204953195	2715	2715	2715	2715	0
243	20240719	152500	204953195	2715	2715	2715	2715	0
244	20240719	152400	204953195	2715	2715	2715	2715	0
245	20240719	152300	204953195	2715	2715	2715	2715	0
246	20240719	152200	204953195	2715	2715	2715	2715	0
247	20240719	152100	204953195	2715	2715	2715	2715	0
248	20240719	152000	204953195	2715	2715	2715	2715	0
249	20240719	151900	204953195	2715	2720	2720	2715	799
250	20240719	151800	202780235	2720	2720	2725	2720	165
251	20240719	151700	202330935	2720	2725	2725	2720	102
252	20240719	151600	202053490	2720	2720	2720	2720	0
253	20240719	151500	202053490	2720	2720	2720	2720	0
254	20240719	151400	202053490	2720	2720	2720	2720	0
255	20240719	151300	202053490	2720	2720	2720	2720	0
256	20240719	151200	202053490	2720	2720	2720	2720	1056
257	20240719	151100	199181170	2720	2720	2725	2720	251
258	20240719	151000	198498445	2720	2720	2720	2720	66
259	20240719	150900	198318925	2720	2720	2720	2720	200
260	20240719	150800	197774925	2725	2725	2725	2725	0
261	20240719	150700	197774925	2725	2725	2725	2725	101
262	20240719	150600	197499700	2725	2725	2725	2725	2
263	20240719	150500	197494250	2725	2725	2725	2725	173
264	20240719	150400	197022825	2725	2725	2725	2725	0
265	20240719	150300	197022825	2725	2725	2725	2725	15
266	20240719	150200	196981950	2730	2730	2730	2730	0
267	20240719	150100	196981950	2730	2730	2730	2730	0
268	20240719	150000	196981950	2730	2730	2730	2730	0
269	20240719	145900	196981950	2730	2730	2730	2730	0
270	20240719	145800	196981950	2730	2730	2730	2730	0
271	20240719	145700	196981950	2730	2730	2730	2730	0
272	20240719	145600	196981950	2730	2730	2730	2730	0
273	20240719	145500	196981950	2730	2730	2730	2730	0
274	20240719	145400	196981950	2730	2730	2730	2730	0
275	20240719	145300	196981950	2730	2730	2730	2730	0
276	20240719	145200	196981950	2730	2730	2730	2730	0
277	20240719	145100	196981950	2730	2730	2730	2730	0
278	20240719	145000	196981950	2730	2730	2730	2730	0
279	20240719	144900	196981950	2730	2730	2730	2730	0
280	20240719	144800	196981950	2730	2730	2730	2730	5
281	20240719	144700	196968300	2725	2725	2725	2725	0
282	20240719	144600	196968300	2725	2725	2725	2725	0
283	20240719	144500	196968300	2725	2725	2725	2725	85
284	20240719	144400	196736675	2725	2725	2725	2725	11
285	20240719	144300	196706700	2725	2725	2725	2725	236
286	20240719	144200	196063600	2725	2725	2725	2725	0
287	20240719	144100	196063600	2725	2725	2725	2725	0
288	20240719	144000	196063600	2725	2725	2725	2725	0
289	20240719	143900	196063600	2725	2725	2725	2725	0
290	20240719	143800	196063600	2725	2725	2725	2725	1
291	20240719	143700	196060875	2715	2715	2715	2715	0
292	20240719	143600	196060875	2715	2715	2715	2715	0
293	20240719	143500	196060875	2715	2715	2715	2715	0
294	20240719	143400	196060875	2715	2715	2715	2715	0
295	20240719	143300	196060875	2715	2715	2715	2715	0
296	20240719	143200	196060875	2715	2715	2715	2715	1000
297	20240719	143100	193345875	2720	2720	2720	2720	384
298	20240719	143000	192301395	2720	2720	2720	2720	0
299	20240719	142900	192301395	2720	2720	2720	2720	616
300	20240719	142800	190625875	2720	2720	2720	2720	0
301	20240719	142700	190625875	2720	2720	2720	2720	0
302	20240719	142600	190625875	2720	2720	2720	2720	0
303	20240719	142500	190625875	2720	2720	2720	2720	0
304	20240719	142400	190625875	2720	2720	2720	2720	1000
305	20240719	142300	187905875	2720	2720	2720	2720	0
306	20240719	142200	187905875	2720	2720	2720	2720	0
307	20240719	142100	187905875	2720	2720	2720	2720	0
308	20240719	142000	187905875	2720	2720	2720	2720	4
309	20240719	141900	187894995	2735	2735	2735	2735	0
310	20240719	141800	187894995	2735	2735	2735	2735	0
311	20240719	141700	187894995	2735	2735	2735	2735	0
312	20240719	141600	187894995	2735	2735	2735	2735	0
313	20240719	141500	187894995	2735	2735	2735	2735	0
314	20240719	141400	187894995	2735	2735	2735	2735	0
315	20240719	141300	187894995	2735	2735	2735	2735	0
316	20240719	141200	187894995	2735	2735	2735	2735	0
317	20240719	141100	187894995	2735	2735	2735	2735	0
318	20240719	141000	187894995	2735	2735	2735	2735	0
319	20240719	140900	187894995	2735	2735	2735	2735	0
320	20240719	140800	187894995	2735	2735	2735	2735	0
321	20240719	140700	187894995	2735	2735	2735	2735	0
322	20240719	140600	187894995	2735	2735	2735	2735	0
323	20240719	140500	187894995	2735	2735	2735	2735	0
324	20240719	140400	187894995	2735	2735	2735	2735	0
325	20240719	140300	187894995	2735	2735	2735	2735	0
326	20240719	140200	187894995	2735	2735	2735	2735	0
327	20240719	140100	187894995	2735	2735	2735	2735	0
328	20240719	140000	187894995	2735	2735	2735	2735	0
329	20240719	135900	187894995	2735	2735	2735	2735	0
330	20240719	135800	187894995	2735	2735	2735	2735	0
331	20240719	135700	187894995	2735	2730	2735	2730	1000
332	20240719	135600	185164975	2730	2730	2730	2730	0
333	20240719	135500	185164975	2730	2725	2730	2725	1002
334	20240719	135400	182434515	2720	2720	2720	2720	5
335	20240719	135300	182420915	2715	2715	2715	2715	878
336	20240719	135200	180037145	2715	2715	2715	2715	14
337	20240719	135100	179999135	2715	2715	2715	2715	1677
338	20240719	135000	175446080	2715	2715	2715	2715	0
339	20240719	134900	175446080	2715	2715	2715	2715	0
340	20240719	134800	175446080	2715	2715	2715	2715	0
341	20240719	134700	175446080	2715	2715	2715	2715	14
342	20240719	134600	175408070	2715	2715	2715	2715	0
343	20240719	134500	175408070	2715	2715	2715	2715	13
344	20240719	134400	175372775	2715	2715	2715	2715	0
345	20240719	134300	175372775	2715	2715	2715	2715	0
346	20240719	134200	175372775	2715	2715	2715	2715	0
347	20240719	134100	175372775	2715	2715	2715	2715	0
348	20240719	134000	175372775	2715	2715	2715	2715	0
349	20240719	133900	175372775	2715	2715	2715	2715	0
350	20240719	133800	175372775	2715	2715	2715	2715	0
351	20240719	133700	175372775	2715	2715	2715	2715	10
352	20240719	133600	175345625	2715	2715	2715	2715	0
353	20240719	133500	175345625	2715	2715	2715	2715	0
354	20240719	133400	175345625	2715	2715	2715	2715	0
355	20240719	133300	175345625	2715	2715	2715	2715	0
356	20240719	133200	175345625	2715	2715	2715	2715	0
357	20240719	133100	175345625	2715	2715	2715	2715	0
358	20240719	133000	175345625	2715	2710	2715	2710	3
359	20240719	132900	175337485	2700	2700	2700	2700	0
360	20240719	132800	175337485	2700	2700	2700	2700	0
361	20240719	132700	175337485	2700	2700	2700	2700	0
362	20240719	132600	175337485	2700	2700	2700	2700	0
363	20240719	132500	175337485	2700	2700	2700	2700	0
364	20240719	132400	175337485	2700	2700	2700	2700	0
365	20240719	132300	175337485	2700	2705	2705	2700	4470
366	20240719	132200	163266495	2705	2705	2705	2705	5000
367	20240719	132100	149741495	2710	2720	2720	2710	3665
368	20240719	132000	139802835	2730	2730	2730	2730	0
369	20240719	131900	139802835	2730	2730	2730	2730	0
370	20240719	131800	139802835	2730	2730	2730	2730	0
371	20240719	131700	139802835	2730	2730	2730	2730	0
372	20240719	131600	139802835	2730	2730	2730	2730	0
373	20240719	131500	139802835	2730	2730	2730	2730	0
374	20240719	131400	139802835	2730	2730	2730	2730	0
375	20240719	131300	139802835	2730	2730	2730	2730	0
376	20240719	131200	139802835	2730	2730	2730	2730	0
377	20240719	131100	139802835	2730	2730	2730	2730	0
378	20240719	131000	139802835	2730	2725	2730	2720	3025
379	20240719	130900	131574250	2730	2730	2730	2730	0
380	20240719	130800	131574250	2730	2730	2730	2730	0
381	20240719	130700	131574250	2730	2730	2730	2730	0
382	20240719	130600	131574250	2730	2730	2730	2730	0
383	20240719	130500	131574250	2730	2725	2730	2725	87
384	20240719	130400	131337165	2725	2725	2725	2725	100
385	20240719	130300	131064665	2725	2725	2725	2725	0
386	20240719	130200	131064665	2725	2725	2725	2725	0
387	20240719	130100	131064665	2725	2725	2725	2725	0
388	20240719	130000	131064665	2725	2725	2725	2725	0
389	20240719	125900	131064665	2725	2725	2725	2725	36
390	20240719	125800	130966565	2715	2725	2725	2715	1401
391	20240719	125700	127162835	2720	2720	2720	2720	99
392	20240719	125600	126893555	2725	2725	2725	2725	0
393	20240719	125500	126893555	2725	2725	2725	2725	1
394	20240719	125400	126890830	2725	2725	2725	2725	0
395	20240719	125300	126890830	2725	2725	2725	2725	0
396	20240719	125200	126890830	2725	2725	2725	2725	0
397	20240719	125100	126890830	2725	2725	2725	2725	0
398	20240719	125000	126890830	2725	2725	2725	2725	0
399	20240719	124900	126890830	2725	2725	2725	2725	0
400	20240719	124800	126890830	2725	2725	2725	2725	0
401	20240719	124700	126890830	2725	2725	2725	2725	0
402	20240719	124600	126890830	2725	2720	2725	2720	370
403	20240719	124500	125884425	2720	2720	2720	2720	0
404	20240719	124400	125884425	2720	2720	2720	2720	0
405	20240719	124300	125884425	2720	2720	2720	2720	0
406	20240719	124200	125884425	2720	2720	2720	2720	0
407	20240719	124100	125884425	2720	2720	2720	2720	0
408	20240719	124000	125884425	2720	2720	2720	2720	0
409	20240719	123900	125884425	2720	2720	2720	2720	0
410	20240719	123800	125884425	2720	2720	2720	2720	0
411	20240719	123700	125884425	2720	2720	2720	2720	0
412	20240719	123600	125884425	2720	2720	2720	2720	0
413	20240719	123500	125884425	2720	2720	2720	2720	0
414	20240719	123400	125884425	2720	2720	2720	2720	0
415	20240719	123300	125884425	2720	2720	2720	2720	0
416	20240719	123200	125884425	2720	2720	2720	2720	0
417	20240719	123100	125884425	2720	2720	2720	2720	0
418	20240719	123000	125884425	2720	2720	2720	2720	0
419	20240719	122900	125884425	2720	2720	2720	2720	8
420	20240719	122800	125862665	2720	2715	2720	2710	9
421	20240719	122700	125838260	2720	2720	2720	2720	0
422	20240719	122600	125838260	2720	2720	2720	2720	0
423	20240719	122500	125838260	2720	2720	2720	2720	0
424	20240719	122400	125838260	2720	2720	2720	2720	0
425	20240719	122300	125838260	2720	2720	2720	2720	0
426	20240719	122200	125838260	2720	2720	2720	2720	0
427	20240719	122100	125838260	2720	2720	2720	2720	0
428	20240719	122000	125838260	2720	2720	2720	2720	0
429	20240719	121900	125838260	2720	2720	2720	2720	0
430	20240719	121800	125838260	2720	2720	2720	2720	0
431	20240719	121700	125838260	2720	2720	2720	2720	1
432	20240719	121600	125835540	2715	2715	2715	2715	273
433	20240719	121500	125094345	2705	2705	2705	2705	0
434	20240719	121400	125094345	2705	2705	2705	2705	0
435	20240719	121300	125094345	2705	2705	2705	2705	0
436	20240719	121200	125094345	2705	2705	2705	2705	0
437	20240719	121100	125094345	2705	2705	2705	2705	0
438	20240719	121000	125094345	2705	2705	2705	2705	81
439	20240719	120900	124875240	2700	2700	2700	2700	0
440	20240719	120800	124875240	2700	2710	2710	2700	2046
441	20240719	120700	119342500	2715	2715	2715	2715	0
442	20240719	120600	119342500	2715	2715	2715	2715	0
443	20240719	120500	119342500	2715	2715	2715	2715	0
444	20240719	120400	119342500	2715	2715	2715	2715	0
445	20240719	120300	119342500	2715	2710	2715	2710	21
446	20240719	120200	119285585	2715	2715	2715	2715	0
447	20240719	120100	119285585	2715	2715	2715	2715	0
448	20240719	120000	119285585	2715	2710	2715	2710	63
449	20240719	115900	119114700	2715	2715	2715	2715	0
450	20240719	115800	119114700	2715	2710	2715	2710	29
451	20240719	115700	119036100	2715	2710	2715	2710	37
452	20240719	115600	118935825	2715	2715	2715	2715	1
453	20240719	115500	118933110	2710	2710	2710	2710	25
454	20240719	115400	118865360	2715	2710	2715	2710	36
455	20240719	115300	118767790	2715	2715	2715	2715	2
456	20240719	115200	118762360	2710	2710	2710	2710	38
457	20240719	115100	118659380	2715	2710	2715	2710	34
458	20240719	115000	118567235	2715	2725	2725	2715	1457
459	20240719	114900	114607620	2720	2720	2720	2720	27
460	20240719	114800	114534180	2725	2720	2725	2720	37
461	20240719	114700	114433535	2725	2720	2725	2720	37
462	20240719	114600	114332890	2725	2725	2725	2725	0
463	20240719	114500	114332890	2725	2720	2725	2720	36
464	20240719	114400	114234960	2725	2720	2725	2720	33
465	20240719	114300	114145195	2725	2725	2725	2725	503
466	20240719	114200	112774520	2720	2720	2725	2720	163
467	20240719	114100	112331150	2720	2715	2720	2715	399
468	20240719	114000	111246000	2715	2715	2715	2715	418
469	20240719	113900	110111130	2710	2710	2710	2710	26
470	20240719	113800	110040670	2715	2705	2715	2705	1070
471	20240719	113700	107145810	2705	2705	2705	2705	0
472	20240719	113600	107145810	2705	2705	2705	2705	36
473	20240719	113500	107048430	2705	2705	2705	2705	61
474	20240719	113400	106883425	2705	2705	2705	2705	26
475	20240719	113300	106813095	2705	2705	2705	2705	0
476	20240719	113200	106813095	2705	2705	2705	2705	37
477	20240719	113100	106713010	2710	2715	2715	2710	102
478	20240719	113000	106436125	2705	2710	2710	2705	30
479	20240719	112900	106354970	2705	2705	2705	2705	30
480	20240719	112800	106273820	2715	2700	2715	2700	30
481	20240719	112700	106192795	2715	2710	2715	2710	5
482	20240719	112600	106179225	2715	2700	2715	2700	74
483	20240719	112500	105978875	2715	2705	2715	2700	2077
484	20240719	112400	100360365	2705	2705	2705	2705	32
485	20240719	112300	100273805	2715	2710	2715	2710	251
486	20240719	112200	99593590	2710	2720	2720	2710	856
487	20240719	112100	97268295	2725	2725	2725	2725	297
488	20240719	112000	96458970	2730	2730	2730	2730	20
489	20240719	111900	96404370	2725	2725	2725	2725	31
490	20240719	111800	96319895	2740	2725	2740	2725	30
491	20240719	111700	96238120	2735	2735	2735	2735	1
492	20240719	111600	96235385	2725	2730	2740	2725	66
493	20240719	111500	96055330	2730	2730	2730	2730	1
494	20240719	111400	96052600	2740	2740	2740	2740	1
495	20240719	111300	96049860	2725	2735	2740	2725	33
496	20240719	111200	95959910	2725	2725	2725	2725	37
497	20240719	111100	95859085	2730	2725	2730	2725	48
498	20240719	111000	95728180	2730	2725	2730	2725	6
499	20240719	110900	95711825	2725	2725	2725	2725	34
500	20240719	110800	95619175	2730	2730	2730	2730	11
501	20240719	110700	95589145	2730	2730	2730	2730	0
502	20240719	110600	95589145	2730	2735	2740	2730	1134
503	20240719	110500	92484070	2725	2725	2725	2725	36
504	20240719	110400	92385970	2735	2735	2735	2735	4
505	20240719	110300	92375030	2725	2725	2725	2725	34
506	20240719	110200	92282380	2725	2725	2725	2725	27
507	20240719	110100	92208805	2735	2725	2735	2725	28
508	20240719	110000	92132495	2735	2735	2735	2735	1
509	20240719	105900	92129760	2725	2725	2725	2725	28
510	20240719	105800	92053460	2725	2725	2725	2725	33
511	20240719	105700	91963535	2735	2735	2735	2735	1
512	20240719	105600	91960800	2725	2720	2725	2720	841
513	20240719	105500	89669080	2710	2710	2710	2710	32
514	20240719	105400	89582360	2705	2705	2705	2705	0
515	20240719	105300	89582360	2705	2715	2715	2705	28
516	20240719	105200	89506610	2715	2705	2715	2705	37
517	20240719	105100	89406515	2720	2715	2720	2715	17
518	20240719	105000	89360340	2705	2710	2715	2705	1041
519	20240719	104900	86544215	2715	2710	2715	2710	38
520	20240719	104800	86441230	2715	2715	2715	2715	5
521	20240719	104700	86427655	2715	2715	2715	2715	0
522	20240719	104600	86427655	2715	2720	2720	2715	30
523	20240719	104500	86346200	2720	2705	2720	2705	52
524	20240719	104400	86205315	2715	2715	2715	2715	54
525	20240719	104300	86058705	2705	2720	2720	2705	2085
526	20240719	104200	80415915	2720	2710	2720	2710	630
527	20240719	104100	78708045	2715	2725	2725	2715	2724
528	20240719	104000	71312080	2720	2720	2720	2720	26
529	20240719	103900	71241360	2720	2720	2720	2720	28
530	20240719	103800	71165200	2725	2720	2725	2720	33
531	20240719	103700	71075430	2730	2725	2730	2725	4
532	20240719	103600	71064525	2720	2730	2730	2720	3564
533	20240719	103500	61345295	2730	2730	2730	2730	34
534	20240719	103400	61252475	2735	2735	2735	2735	1
535	20240719	103300	61249740	2730	2730	2730	2730	26
536	20240719	103200	61178760	2735	2735	2735	2730	46
537	20240719	103100	61053095	2735	2735	2735	2735	4
538	20240719	103000	61042155	2735	2730	2735	2730	70
539	20240719	102900	60850875	2735	2735	2735	2735	0
540	20240719	102800	60850875	2735	2735	2735	2735	573
541	20240719	102700	59283720	2735	2730	2735	2730	30
542	20240719	102600	59201805	2735	2735	2735	2735	0
543	20240719	102500	59201805	2735	2735	2735	2735	1042
544	20240719	102400	56351935	2735	2745	2745	2735	36
545	20240719	102300	56253435	2735	2740	2740	2735	1416
546	20240719	102200	52379805	2745	2745	2745	2740	27
547	20240719	102100	52305815	2745	2745	2745	2745	0
548	20240719	102000	52305815	2745	2745	2745	2745	21
549	20240719	101900	52248170	2750	2750	2750	2750	0
550	20240719	101800	52248170	2750	2750	2750	2750	0
551	20240719	101700	52248170	2750	2740	2750	2740	34
552	20240719	101600	52155000	2750	2750	2750	2750	1
553	20240719	101500	52152250	2745	2735	2745	2735	36
554	20240719	101400	52053780	2745	2745	2745	2740	1042
555	20240719	101300	49197480	2750	2750	2750	2750	15
556	20240719	101200	49156230	2745	2750	2750	2745	37
557	20240719	101100	49054660	2745	2750	2750	2745	1063
558	20240719	101000	46136615	2750	2745	2750	2745	37
559	20240719	100900	46035045	2750	2745	2750	2745	790
560	20240719	100800	43866490	2740	2740	2740	2740	0
561	20240719	100700	43866490	2740	2740	2740	2740	35
562	20240719	100600	43770590	2740	2740	2740	2740	3707
563	20240719	100500	33613410	2740	2745	2745	2740	37
564	20240719	100400	33511985	2745	2745	2745	2745	0
565	20240719	100300	33511985	2745	2740	2745	2740	32
566	20240719	100200	33424290	2745	2745	2745	2745	9
567	20240719	100100	33399585	2745	2745	2745	2745	3
568	20240719	100000	33391350	2745	2740	2745	2740	37
569	20240719	095900	33289960	2750	2750	2750	2750	0
570	20240719	095800	33289960	2750	2740	2750	2740	35
571	20240719	095700	33194050	2750	2750	2750	2750	6
572	20240719	095600	33177550	2750	2750	2750	2750	42
573	20240719	095500	33062050	2750	2750	2750	2740	65
574	20240719	095400	32883580	2750	2750	2750	2750	0
575	20240719	095300	32883580	2750	2740	2750	2740	30
576	20240719	095200	32801370	2750	2750	2750	2750	2
577	20240719	095100	32795870	2750	2740	2750	2740	571
578	20240719	095000	31231320	2740	2745	2745	2740	37
579	20240719	094900	31129910	2745	2745	2745	2745	54
580	20240719	094800	30981680	2745	2755	2755	2745	2436
581	20240719	094700	24288000	2760	2760	2760	2760	0
582	20240719	094600	24288000	2760	2750	2760	2750	349
583	20240719	094500	23328230	2750	2750	2750	2750	9
584	20240719	094400	23303480	2750	2750	2750	2750	1
585	20240719	094300	23300730	2745	2745	2745	2745	32
586	20240719	094200	23212890	2750	2750	2750	2750	248
587	20240719	094100	22530890	2750	2750	2750	2745	2804
588	20240719	094000	14826705	2760	2760	2760	2760	0
589	20240719	093900	14826705	2760	2760	2760	2760	5
590	20240719	093800	14812905	2760	2750	2760	2750	32
591	20240719	093700	14724885	2760	2760	2760	2760	0
592	20240719	093600	14724885	2760	2750	2760	2750	40
593	20240719	093500	14614855	2760	2750	2760	2750	7
594	20240719	093400	14595545	2760	2760	2760	2760	1
595	20240719	093300	14592785	2750	2750	2750	2750	27
596	20240719	093200	14518535	2760	2755	2760	2755	72
597	20240719	093100	14320170	2755	2755	2755	2750	526
598	20240719	093000	12872535	2760	2760	2760	2760	0
599	20240719	092900	12872535	2760	2755	2760	2755	32
600	20240719	092800	12784365	2760	2760	2760	2760	0
601	20240719	092700	12784365	2760	2760	2760	2760	219
602	20240719	092600	12179925	2760	2760	2760	2760	2
603	20240719	092500	12174405	2770	2770	2770	2770	0
604	20240719	092400	12174405	2770	2770	2770	2765	7
605	20240719	092300	12155025	2800	2800	2800	2800	0
606	20240719	092200	12155025	2800	2775	2800	2775	834
607	20240719	092100	9836370	2775	2755	2775	2755	743
608	20240719	092000	7775250	2775	2755	2775	2755	29
609	20240719	091900	7695265	2760	2755	2760	2755	33
610	20240719	091800	7604345	2760	2760	2760	2760	50
611	20240719	091700	7466345	2760	2760	2760	2755	105
612	20240719	091600	7177045	2755	2760	2760	2755	43
613	20240719	091500	7058530	2760	2760	2775	2760	202
614	20240719	091400	6500995	2750	2755	2760	2750	40
615	20240719	091300	6390945	2755	2760	2760	2755	425
616	20240719	091200	5220060	2755	2755	2755	2755	29
617	20240719	091100	5140165	2760	2760	2760	2760	13
618	20240719	091000	5104285	2755	2755	2755	2755	0
619	20240719	090900	5104285	2755	2755	2755	2755	28
620	20240719	090800	5027145	2760	2760	2760	2760	1
621	20240719	090700	5024385	2755	2755	2755	2755	34
622	20240719	090600	4930715	2765	2765	2765	2765	1
623	20240719	090500	4927950	2750	2755	2755	2750	1532
624	20240719	090400	713575	2755	2755	2755	2755	35
625	20240719	090300	617150	2765	2765	2765	2765	0
626	20240719	090200	617150	2765	2755	2765	2755	34
627	20240719	090100	523470	2765	2765	2765	2765	0
628	20240719	090000	523470	2765	2755	2765	2755	190