KissMeData/039740/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	192100	23246440	2850	2850	2850	2850	65
3	20240719	192000	23246440	2850	2850	2850	2850	0
4	20240719	191900	23246440	2850	2850	2850	2850	0
5	20240719	191800	23246440	2850	2850	2850	2850	0
6	20240719	191700	23246440	2850	2850	2850	2850	0
7	20240719	191600	23246440	2850	2850	2850	2850	0
8	20240719	191500	23246440	2850	2850	2850	2850	0
9	20240719	191400	23246440	2850	2850	2850	2850	0
10	20240719	191300	23246440	2850	2850	2850	2850	0
11	20240719	191200	23246440	2850	2850	2850	2850	0
12	20240719	191100	23246440	2850	2850	2850	2850	0
13	20240719	191000	23246440	2850	2850	2850	2850	0
14	20240719	190900	23246440	2850	2850	2850	2850	0
15	20240719	190800	23246440	2850	2850	2850	2850	0
16	20240719	190700	23246440	2850	2850	2850	2850	0
17	20240719	190600	23246440	2850	2850	2850	2850	0
18	20240719	190500	23246440	2850	2850	2850	2850	0
19	20240719	190400	23246440	2850	2850	2850	2850	0
20	20240719	190300	23246440	2850	2850	2850	2850	0
21	20240719	190200	23246440	2850	2850	2850	2850	0
22	20240719	190100	23246440	2850	2850	2850	2850	0
23	20240719	190000	23246440	2850	2850	2850	2850	0
24	20240719	185900	23246440	2850	2850	2850	2850	0
25	20240719	185800	23246440	2850	2850	2850	2850	0
26	20240719	185700	23246440	2850	2850	2850	2850	0
27	20240719	185600	23246440	2850	2850	2850	2850	0
28	20240719	185500	23246440	2850	2850	2850	2850	0
29	20240719	185400	23246440	2850	2850	2850	2850	0
30	20240719	185300	23246440	2850	2850	2850	2850	0
31	20240719	185200	23246440	2850	2850	2850	2850	0
32	20240719	185100	23246440	2850	2850	2850	2850	65
33	20240719	185000	23246440	2850	2850	2850	2850	0
34	20240719	184900	23246440	2850	2850	2850	2850	0
35	20240719	184800	23246440	2850	2850	2850	2850	0
36	20240719	184700	23246440	2850	2850	2850	2850	0
37	20240719	184600	23246440	2850	2850	2850	2850	0
38	20240719	184500	23246440	2850	2850	2850	2850	0
39	20240719	184400	23246440	2850	2850	2850	2850	0
40	20240719	184300	23246440	2850	2850	2850	2850	0
41	20240719	184200	23246440	2850	2850	2850	2850	0
42	20240719	184100	23246440	2850	2850	2850	2850	0
43	20240719	184000	23246440	2850	2850	2850	2850	0
44	20240719	183900	23246440	2850	2850	2850	2850	0
45	20240719	183800	23246440	2850	2850	2850	2850	0
46	20240719	183700	23246440	2850	2850	2850	2850	0
47	20240719	183600	23246440	2850	2850	2850	2850	0
48	20240719	183500	23246440	2850	2850	2850	2850	0
49	20240719	183400	23246440	2850	2850	2850	2850	0
50	20240719	183300	23246440	2850	2850	2850	2850	0
51	20240719	183200	23246440	2850	2850	2850	2850	0
52	20240719	183100	23246440	2850	2850	2850	2850	0
53	20240719	183000	23246440	2850	2850	2850	2850	0
54	20240719	182900	23246440	2850	2850	2850	2850	0
55	20240719	182800	23246440	2850	2850	2850	2850	0
56	20240719	182700	23246440	2850	2850	2850	2850	0
57	20240719	182600	23246440	2850	2850	2850	2850	0
58	20240719	182500	23246440	2850	2850	2850	2850	0
59	20240719	182400	23246440	2850	2850	2850	2850	0
60	20240719	182300	23246440	2850	2850	2850	2850	0
61	20240719	182200	23246440	2850	2850	2850	2850	0
62	20240719	182100	23246440	2850	2850	2850	2850	65
63	20240719	182000	23246440	2850	2850	2850	2850	0
64	20240719	181900	23246440	2850	2850	2850	2850	0
65	20240719	181800	23246440	2850	2850	2850	2850	0
66	20240719	181700	23246440	2850	2850	2850	2850	0
67	20240719	181600	23246440	2850	2850	2850	2850	0
68	20240719	181500	23246440	2850	2850	2850	2850	0
69	20240719	181400	23246440	2850	2850	2850	2850	0
70	20240719	181300	23246440	2850	2850	2850	2850	0
71	20240719	181200	23246440	2850	2850	2850	2850	0
72	20240719	181100	23246440	2850	2850	2850	2850	0
73	20240719	181000	23246440	2850	2850	2850	2850	0
74	20240719	180900	23246440	2850	2850	2850	2850	0
75	20240719	180800	23246440	2850	2850	2850	2850	0
76	20240719	180700	23246440	2850	2850	2850	2850	0
77	20240719	180600	23246440	2850	2850	2850	2850	0
78	20240719	180500	23246440	2850	2850	2850	2850	0
79	20240719	180400	23246440	2850	2850	2850	2850	0
80	20240719	180300	23246440	2850	2850	2850	2850	0
81	20240719	180200	23246440	2850	2850	2850	2850	0
82	20240719	180100	23246440	2850	2850	2850	2850	0
83	20240719	180000	23246440	2850	2850	2850	2850	0
84	20240719	175900	23246440	2850	2850	2850	2850	0
85	20240719	175800	23246440	2850	2850	2850	2850	0
86	20240719	175700	23246440	2850	2850	2850	2850	0
87	20240719	175600	23246440	2850	2850	2850	2850	0
88	20240719	175500	23246440	2850	2850	2850	2850	0
89	20240719	175400	23246440	2850	2850	2850	2850	0
90	20240719	175300	23246440	2850	2850	2850	2850	0
91	20240719	175200	23246440	2850	2850	2850	2850	0
92	20240719	175100	23246440	2850	2850	2850	2850	65
93	20240719	175000	23246440	2850	2850	2850	2850	0
94	20240719	174900	23246440	2850	2850	2850	2850	0
95	20240719	174800	23246440	2850	2850	2850	2850	0
96	20240719	174700	23246440	2850	2850	2850	2850	0
97	20240719	174600	23246440	2850	2850	2850	2850	0
98	20240719	174500	23246440	2850	2850	2850	2850	0
99	20240719	174400	23246440	2850	2850	2850	2850	0
100	20240719	174300	23246440	2850	2850	2850	2850	0
101	20240719	174200	23246440	2850	2850	2850	2850	0
102	20240719	174100	23246440	2850	2850	2850	2850	0
103	20240719	174000	23246440	2850	2850	2850	2850	0
104	20240719	173900	23246440	2850	2850	2850	2850	0
105	20240719	173800	23246440	2850	2850	2850	2850	0
106	20240719	173700	23246440	2850	2850	2850	2850	0
107	20240719	173600	23246440	2850	2850	2850	2850	0
108	20240719	173500	23246440	2850	2850	2850	2850	0
109	20240719	173400	23246440	2850	2850	2850	2850	0
110	20240719	173300	23246440	2850	2850	2850	2850	0
111	20240719	173200	23246440	2850	2850	2850	2850	0
112	20240719	173100	23246440	2850	2850	2850	2850	0
113	20240719	173000	23246440	2850	2850	2850	2850	0
114	20240719	172900	23246440	2850	2850	2850	2850	0
115	20240719	172800	23246440	2850	2850	2850	2850	0
116	20240719	172700	23246440	2850	2850	2850	2850	0
117	20240719	172600	23246440	2850	2850	2850	2850	0
118	20240719	172500	23246440	2850	2850	2850	2850	0
119	20240719	172400	23246440	2850	2850	2850	2850	0
120	20240719	172300	23246440	2850	2850	2850	2850	0
121	20240719	172200	23246440	2850	2850	2850	2850	0
122	20240719	172100	23246440	2850	2850	2850	2850	65
123	20240719	172000	23246440	2850	2850	2850	2850	0
124	20240719	171900	23246440	2850	2850	2850	2850	0
125	20240719	171800	23246440	2850	2850	2850	2850	0
126	20240719	171700	23246440	2850	2850	2850	2850	0
127	20240719	171600	23246440	2850	2850	2850	2850	0
128	20240719	171500	23246440	2850	2850	2850	2850	0
129	20240719	171400	23246440	2850	2850	2850	2850	0
130	20240719	171300	23246440	2850	2850	2850	2850	0
131	20240719	171200	23246440	2850	2850	2850	2850	0
132	20240719	171100	23246440	2850	2850	2850	2850	0
133	20240719	171000	23246440	2850	2850	2850	2850	0
134	20240719	170900	23246440	2850	2850	2850	2850	0
135	20240719	170800	23246440	2850	2850	2850	2850	0
136	20240719	170700	23246440	2850	2850	2850	2850	0
137	20240719	170600	23246440	2850	2850	2850	2850	0
138	20240719	170500	23246440	2850	2850	2850	2850	0
139	20240719	170400	23246440	2850	2850	2850	2850	0
140	20240719	170300	23246440	2850	2850	2850	2850	0
141	20240719	170200	23246440	2850	2850	2850	2850	0
142	20240719	170100	23246440	2850	2850	2850	2850	0
143	20240719	170000	23246440	2850	2850	2850	2850	0
144	20240719	165900	23246440	2850	2850	2850	2850	0
145	20240719	165800	23246440	2850	2850	2850	2850	0
146	20240719	165700	23246440	2850	2850	2850	2850	0
147	20240719	165600	23246440	2850	2850	2850	2850	0
148	20240719	165500	23246440	2850	2850	2850	2850	0
149	20240719	165400	23246440	2850	2850	2850	2850	0
150	20240719	165300	23246440	2850	2850	2850	2850	0
151	20240719	165200	23246440	2850	2850	2850	2850	0
152	20240719	165100	23246440	2850	2850	2850	2850	65
153	20240719	165000	23246440	2850	2850	2850	2850	0
154	20240719	164900	23246440	2850	2850	2850	2850	0
155	20240719	164800	23246440	2850	2850	2850	2850	0
156	20240719	164700	23246440	2850	2850	2850	2850	0
157	20240719	164600	23246440	2850	2850	2850	2850	0
158	20240719	164500	23246440	2850	2850	2850	2850	0
159	20240719	164400	23246440	2850	2850	2850	2850	0
160	20240719	164300	23246440	2850	2850	2850	2850	0
161	20240719	164200	23246440	2850	2850	2850	2850	0
162	20240719	164100	23246440	2850	2850	2850	2850	0
163	20240719	164000	23246440	2850	2850	2850	2850	0
164	20240719	163900	23246440	2850	2850	2850	2850	0
165	20240719	163800	23246440	2850	2850	2850	2850	0
166	20240719	163700	23246440	2850	2850	2850	2850	0
167	20240719	163600	23246440	2850	2850	2850	2850	0
168	20240719	163500	23246440	2850	2850	2850	2850	0
169	20240719	163400	23246440	2850	2850	2850	2850	0
170	20240719	163300	23246440	2850	2850	2850	2850	0
171	20240719	163200	23246440	2850	2850	2850	2850	0
172	20240719	163100	23246440	2850	2850	2850	2850	0
173	20240719	163000	23246440	2850	2850	2850	2850	0
174	20240719	162900	23246440	2850	2850	2850	2850	0
175	20240719	162800	23246440	2850	2850	2850	2850	0
176	20240719	162700	23246440	2850	2850	2850	2850	0
177	20240719	162600	23246440	2850	2850	2850	2850	0
178	20240719	162500	23246440	2850	2850	2850	2850	0
179	20240719	162400	23246440	2850	2850	2850	2850	0
180	20240719	162300	23246440	2850	2850	2850	2850	0
181	20240719	162200	23246440	2850	2850	2850	2850	0
182	20240719	162100	23246440	2850	2850	2850	2850	65
183	20240719	162000	23246440	2850	2850	2850	2850	0
184	20240719	161900	23246440	2850	2850	2850	2850	0
185	20240719	161800	23246440	2850	2850	2850	2850	0
186	20240719	161700	23246440	2850	2850	2850	2850	0
187	20240719	161600	23246440	2850	2850	2850	2850	0
188	20240719	161500	23246440	2850	2850	2850	2850	0
189	20240719	161400	23246440	2850	2850	2850	2850	0
190	20240719	161300	23246440	2850	2850	2850	2850	0
191	20240719	161200	23246440	2850	2850	2850	2850	0
192	20240719	161100	23246440	2850	2850	2850	2850	0
193	20240719	161000	23246440	2850	2850	2850	2850	0
194	20240719	160900	23246440	2850	2850	2850	2850	0
195	20240719	160800	23246440	2850	2850	2850	2850	0
196	20240719	160700	23246440	2850	2850	2850	2850	0
197	20240719	160600	23246440	2850	2850	2850	2850	0
198	20240719	160500	23246440	2850	2850	2850	2850	0
199	20240719	160400	23246440	2850	2850	2850	2850	0
200	20240719	160300	23246440	2850	2850	2850	2850	0
201	20240719	160200	23246440	2850	2850	2850	2850	0
202	20240719	160100	23246440	2850	2850	2850	2850	0
203	20240719	160000	23246440	2850	2850	2850	2850	0
204	20240719	155900	23246440	2850	2850	2850	2850	0
205	20240719	155800	23246440	2850	2850	2850	2850	0
206	20240719	155700	23246440	2850	2850	2850	2850	0
207	20240719	155600	23246440	2850	2850	2850	2850	0
208	20240719	155500	23246440	2850	2850	2850	2850	0
209	20240719	155400	23246440	2850	2850	2850	2850	0
210	20240719	155300	23246440	2850	2850	2850	2850	0
211	20240719	155200	23246440	2850	2850	2850	2850	0
212	20240719	155100	23246440	2850	2850	2850	2850	65
213	20240719	155000	23246440	2850	2850	2850	2850	0
214	20240719	154900	23246440	2850	2850	2850	2850	0
215	20240719	154800	23246440	2850	2850	2850	2850	0
216	20240719	154700	23246440	2850	2850	2850	2850	0
217	20240719	154600	23246440	2850	2850	2850	2850	0
218	20240719	154500	23246440	2850	2850	2850	2850	0
219	20240719	154400	23246440	2850	2850	2850	2850	0
220	20240719	154300	23246440	2850	2850	2850	2850	0
221	20240719	154200	23246440	2850	2850	2850	2850	0
222	20240719	154100	23246440	2850	2850	2850	2850	0
223	20240719	154000	23246440	2850	2850	2850	2850	0
224	20240719	153900	23246440	2850	2850	2850	2850	0
225	20240719	153800	23246440	2850	2850	2850	2850	0
226	20240719	153700	23246440	2850	2850	2850	2850	0
227	20240719	153600	23246440	2850	2850	2850	2850	0
228	20240719	153500	23246440	2850	2850	2850	2850	0
229	20240719	153400	23246440	2850	2850	2850	2850	0
230	20240719	153300	23246440	2850	2850	2850	2850	0
231	20240719	153200	23246440	2850	2850	2850	2850	0
232	20240719	153100	23246440	2850	2850	2850	2850	0
233	20240719	153000	23246440	2850	2850	2850	2850	65
234	20240719	152900	23061190	2860	2860	2860	2860	0
235	20240719	152800	23061190	2860	2860	2860	2860	0
236	20240719	152700	23061190	2860	2860	2860	2860	0
237	20240719	152600	23061190	2860	2860	2860	2860	0
238	20240719	152500	23061190	2860	2860	2860	2860	0
239	20240719	152400	23061190	2860	2860	2860	2860	0
240	20240719	152300	23061190	2860	2860	2860	2860	0
241	20240719	152200	23061190	2860	2860	2860	2860	0
242	20240719	152100	23061190	2860	2860	2860	2860	0
243	20240719	152000	23061190	2860	2860	2860	2860	0
244	20240719	151900	23061190	2860	2860	2860	2860	0
245	20240719	151800	23061190	2860	2860	2860	2860	1
246	20240719	151700	23058330	2850	2850	2850	2850	3
247	20240719	151600	23049780	2855	2855	2855	2855	0
248	20240719	151500	23049780	2855	2855	2855	2855	0
249	20240719	151400	23049780	2855	2855	2855	2855	0
250	20240719	151300	23049780	2855	2855	2855	2855	0
251	20240719	151200	23049780	2855	2855	2855	2855	0
252	20240719	151100	23049780	2855	2855	2855	2855	4
253	20240719	151000	23038360	2855	2855	2855	2855	0
254	20240719	150900	23038360	2855	2855	2855	2855	0
255	20240719	150800	23038360	2855	2855	2855	2855	0
256	20240719	150700	23038360	2855	2855	2855	2855	0
257	20240719	150600	23038360	2855	2855	2855	2855	0
258	20240719	150500	23038360	2855	2855	2855	2855	0
259	20240719	150400	23038360	2855	2855	2855	2855	0
260	20240719	150300	23038360	2855	2855	2855	2855	0
261	20240719	150200	23038360	2855	2855	2855	2855	0
262	20240719	150100	23038360	2855	2855	2855	2855	0
263	20240719	150000	23038360	2855	2855	2855	2855	0
264	20240719	145900	23038360	2855	2855	2855	2855	0
265	20240719	145800	23038360	2855	2855	2855	2855	0
266	20240719	145700	23038360	2855	2855	2855	2855	0
267	20240719	145600	23038360	2855	2855	2855	2855	0
268	20240719	145500	23038360	2855	2855	2855	2855	0
269	20240719	145400	23038360	2855	2855	2855	2855	0
270	20240719	145300	23038360	2855	2855	2855	2855	0
271	20240719	145200	23038360	2855	2855	2855	2855	0
272	20240719	145100	23038360	2855	2855	2855	2855	0
273	20240719	145000	23038360	2855	2855	2855	2855	0
274	20240719	144900	23038360	2855	2855	2855	2855	0
275	20240719	144800	23038360	2855	2855	2855	2855	0
276	20240719	144700	23038360	2855	2855	2855	2855	0
277	20240719	144600	23038360	2855	2855	2855	2855	0
278	20240719	144500	23038360	2855	2855	2855	2855	0
279	20240719	144400	23038360	2855	2855	2855	2855	0
280	20240719	144300	23038360	2855	2855	2855	2855	0
281	20240719	144200	23038360	2855	2855	2855	2855	0
282	20240719	144100	23038360	2855	2855	2855	2855	18
283	20240719	144000	22986970	2855	2855	2855	2855	25
284	20240719	143900	22915595	2855	2850	2855	2850	73
285	20240719	143800	22707185	2855	2855	2855	2855	0
286	20240719	143700	22707185	2855	2855	2855	2855	0
287	20240719	143600	22707185	2855	2855	2855	2855	0
288	20240719	143500	22707185	2855	2855	2855	2855	0
289	20240719	143400	22707185	2855	2855	2855	2855	0
290	20240719	143300	22707185	2855	2855	2855	2855	0
291	20240719	143200	22707185	2855	2855	2855	2855	0
292	20240719	143100	22707185	2855	2855	2855	2855	0
293	20240719	143000	22707185	2855	2855	2855	2855	0
294	20240719	142900	22707185	2855	2855	2855	2855	31
295	20240719	142800	22618680	2855	2855	2855	2855	0
296	20240719	142700	22618680	2855	2855	2855	2855	0
297	20240719	142600	22618680	2855	2855	2855	2855	0
298	20240719	142500	22618680	2855	2855	2855	2855	0
299	20240719	142400	22618680	2855	2855	2855	2855	0
300	20240719	142300	22618680	2855	2855	2855	2855	0
301	20240719	142200	22618680	2855	2855	2855	2855	0
302	20240719	142100	22618680	2855	2855	2855	2855	1
303	20240719	142000	22615825	2850	2850	2850	2850	0
304	20240719	141900	22615825	2850	2850	2850	2850	0
305	20240719	141800	22615825	2850	2850	2850	2850	0
306	20240719	141700	22615825	2850	2850	2850	2850	0
307	20240719	141600	22615825	2850	2850	2850	2850	0
308	20240719	141500	22615825	2850	2850	2850	2850	0
309	20240719	141400	22615825	2850	2850	2850	2850	0
310	20240719	141300	22615825	2850	2850	2850	2850	0
311	20240719	141200	22615825	2850	2850	2850	2850	0
312	20240719	141100	22615825	2850	2850	2850	2850	0
313	20240719	141000	22615825	2850	2850	2850	2850	0
314	20240719	140900	22615825	2850	2850	2850	2850	0
315	20240719	140800	22615825	2850	2850	2850	2850	0
316	20240719	140700	22615825	2850	2850	2850	2850	0
317	20240719	140600	22615825	2850	2850	2850	2850	0
318	20240719	140500	22615825	2850	2850	2850	2850	0
319	20240719	140400	22615825	2850	2850	2850	2850	0
320	20240719	140300	22615825	2850	2850	2850	2850	0
321	20240719	140200	22615825	2850	2850	2850	2850	0
322	20240719	140100	22615825	2850	2850	2850	2850	0
323	20240719	140000	22615825	2850	2850	2850	2850	0
324	20240719	135900	22615825	2850	2850	2850	2850	0
325	20240719	135800	22615825	2850	2850	2850	2850	0
326	20240719	135700	22615825	2850	2850	2850	2850	0
327	20240719	135600	22615825	2850	2850	2850	2850	0
328	20240719	135500	22615825	2850	2850	2850	2850	0
329	20240719	135400	22615825	2850	2850	2850	2850	0
330	20240719	135300	22615825	2850	2850	2850	2850	0
331	20240719	135200	22615825	2850	2850	2850	2850	0
332	20240719	135100	22615825	2850	2850	2850	2850	0
333	20240719	135000	22615825	2850	2850	2850	2850	0
334	20240719	134900	22615825	2850	2850	2850	2850	0
335	20240719	134800	22615825	2850	2850	2850	2850	0
336	20240719	134700	22615825	2850	2850	2850	2850	0
337	20240719	134600	22615825	2850	2850	2850	2850	0
338	20240719	134500	22615825	2850	2850	2850	2850	0
339	20240719	134400	22615825	2850	2850	2850	2850	0
340	20240719	134300	22615825	2850	2850	2850	2850	0
341	20240719	134200	22615825	2850	2850	2850	2850	0
342	20240719	134100	22615825	2850	2850	2850	2850	0
343	20240719	134000	22615825	2850	2850	2850	2850	0
344	20240719	133900	22615825	2850	2850	2850	2850	0
345	20240719	133800	22615825	2850	2850	2850	2850	0
346	20240719	133700	22615825	2850	2850	2850	2850	0
347	20240719	133600	22615825	2850	2850	2850	2850	0
348	20240719	133500	22615825	2850	2850	2850	2850	0
349	20240719	133400	22615825	2850	2850	2850	2850	0
350	20240719	133300	22615825	2850	2850	2850	2850	0
351	20240719	133200	22615825	2850	2850	2850	2850	0
352	20240719	133100	22615825	2850	2850	2850	2850	0
353	20240719	133000	22615825	2850	2850	2850	2850	0
354	20240719	132900	22615825	2850	2850	2850	2850	0
355	20240719	132800	22615825	2850	2850	2850	2850	20
356	20240719	132700	22558825	2850	2850	2850	2850	0
357	20240719	132600	22558825	2850	2850	2850	2850	0
358	20240719	132500	22558825	2850	2850	2850	2850	0
359	20240719	132400	22558825	2850	2850	2850	2850	5000
360	20240719	132300	8308825	2870	2870	2870	2870	0
361	20240719	132200	8308825	2870	2870	2870	2870	0
362	20240719	132100	8308825	2870	2870	2870	2870	0
363	20240719	132000	8308825	2870	2870	2870	2870	0
364	20240719	131900	8308825	2870	2870	2870	2870	0
365	20240719	131800	8308825	2870	2870	2870	2870	0
366	20240719	131700	8308825	2870	2870	2870	2870	0
367	20240719	131600	8308825	2870	2870	2870	2870	0
368	20240719	131500	8308825	2870	2870	2870	2870	0
369	20240719	131400	8308825	2870	2870	2870	2870	0
370	20240719	131300	8308825	2870	2870	2870	2870	0
371	20240719	131200	8308825	2870	2870	2870	2870	0
372	20240719	131100	8308825	2870	2870	2870	2870	0
373	20240719	131000	8308825	2870	2870	2870	2870	0
374	20240719	130900	8308825	2870	2870	2870	2870	0
375	20240719	130800	8308825	2870	2870	2870	2870	0
376	20240719	130700	8308825	2870	2870	2870	2870	0
377	20240719	130600	8308825	2870	2870	2870	2870	0
378	20240719	130500	8308825	2870	2870	2870	2870	0
379	20240719	130400	8308825	2870	2870	2870	2870	0
380	20240719	130300	8308825	2870	2870	2870	2870	0
381	20240719	130200	8308825	2870	2870	2870	2870	0
382	20240719	130100	8308825	2870	2870	2870	2870	0
383	20240719	130000	8308825	2870	2870	2870	2870	0
384	20240719	125900	8308825	2870	2870	2870	2870	0
385	20240719	125800	8308825	2870	2870	2870	2870	0
386	20240719	125700	8308825	2870	2870	2870	2870	0
387	20240719	125600	8308825	2870	2870	2870	2870	0
388	20240719	125500	8308825	2870	2870	2870	2870	0
389	20240719	125400	8308825	2870	2870	2870	2870	2
390	20240719	125300	8303085	2860	2860	2860	2860	0
391	20240719	125200	8303085	2860	2860	2860	2860	0
392	20240719	125100	8303085	2860	2860	2860	2860	0
393	20240719	125000	8303085	2860	2860	2860	2860	1
394	20240719	124900	8300225	2855	2855	2855	2855	0
395	20240719	124800	8300225	2855	2855	2855	2855	6
396	20240719	124700	8283095	2870	2870	2870	2870	0
397	20240719	124600	8283095	2870	2870	2870	2870	0
398	20240719	124500	8283095	2870	2870	2870	2870	0
399	20240719	124400	8283095	2870	2870	2870	2870	1
400	20240719	124300	8280225	2840	2840	2840	2840	0
401	20240719	124200	8280225	2840	2840	2840	2840	0
402	20240719	124100	8280225	2840	2840	2840	2840	0
403	20240719	124000	8280225	2840	2840	2840	2840	0
404	20240719	123900	8280225	2840	2840	2840	2840	0
405	20240719	123800	8280225	2840	2840	2840	2840	0
406	20240719	123700	8280225	2840	2840	2840	2840	0
407	20240719	123600	8280225	2840	2840	2840	2840	0
408	20240719	123500	8280225	2840	2840	2840	2840	0
409	20240719	123400	8280225	2840	2845	2845	2840	130
410	20240719	123300	7910935	2840	2840	2840	2840	0
411	20240719	123200	7910935	2840	2850	2850	2840	110
412	20240719	123100	7598030	2845	2845	2845	2845	0
413	20240719	123000	7598030	2845	2845	2845	2845	0
414	20240719	122900	7598030	2845	2845	2845	2845	0
415	20240719	122800	7598030	2845	2845	2845	2845	0
416	20240719	122700	7598030	2845	2845	2845	2845	0
417	20240719	122600	7598030	2845	2845	2845	2845	0
418	20240719	122500	7598030	2845	2845	2845	2845	0
419	20240719	122400	7598030	2845	2845	2845	2845	0
420	20240719	122300	7598030	2845	2845	2845	2845	0
421	20240719	122200	7598030	2845	2845	2845	2845	0
422	20240719	122100	7598030	2845	2845	2845	2845	0
423	20240719	122000	7598030	2845	2845	2845	2845	0
424	20240719	121900	7598030	2845	2845	2845	2845	0
425	20240719	121800	7598030	2845	2845	2845	2845	0
426	20240719	121700	7598030	2845	2845	2845	2845	0
427	20240719	121600	7598030	2845	2845	2845	2845	0
428	20240719	121500	7598030	2845	2845	2845	2845	0
429	20240719	121400	7598030	2845	2845	2845	2845	0
430	20240719	121300	7598030	2845	2845	2845	2845	0
431	20240719	121200	7598030	2845	2845	2845	2845	0
432	20240719	121100	7598030	2845	2845	2845	2845	0
433	20240719	121000	7598030	2845	2845	2845	2845	0
434	20240719	120900	7598030	2845	2845	2845	2845	0
435	20240719	120800	7598030	2845	2845	2845	2845	0
436	20240719	120700	7598030	2845	2845	2845	2845	0
437	20240719	120600	7598030	2845	2845	2845	2845	0
438	20240719	120500	7598030	2845	2855	2855	2845	42
439	20240719	120400	7478345	2855	2860	2860	2855	100
440	20240719	120300	7192375	2860	2860	2860	2860	0
441	20240719	120200	7192375	2860	2860	2860	2860	0
442	20240719	120100	7192375	2860	2860	2860	2860	0
443	20240719	120000	7192375	2860	2860	2860	2860	0
444	20240719	115900	7192375	2860	2860	2860	2860	14
445	20240719	115800	7152335	2860	2860	2860	2860	0
446	20240719	115700	7152335	2860	2860	2860	2860	0
447	20240719	115600	7152335	2860	2860	2860	2860	0
448	20240719	115500	7152335	2860	2860	2860	2860	0
449	20240719	115400	7152335	2860	2860	2860	2860	1
450	20240719	115300	7149475	2860	2860	2860	2860	0
451	20240719	115200	7149475	2860	2860	2860	2860	0
452	20240719	115100	7149475	2860	2860	2860	2860	0
453	20240719	115000	7149475	2860	2860	2860	2860	0
454	20240719	114900	7149475	2860	2860	2860	2860	1
455	20240719	114800	7146615	2860	2860	2860	2860	0
456	20240719	114700	7146615	2860	2860	2860	2860	0
457	20240719	114600	7146615	2860	2860	2860	2860	0
458	20240719	114500	7146615	2860	2860	2860	2860	0
459	20240719	114400	7146615	2860	2860	2860	2860	0
460	20240719	114300	7146615	2860	2860	2860	2860	1
461	20240719	114200	7143755	2865	2865	2865	2865	0
462	20240719	114100	7143755	2865	2865	2865	2865	0
463	20240719	114000	7143755	2865	2865	2865	2865	0
464	20240719	113900	7143755	2865	2865	2865	2865	0
465	20240719	113800	7143755	2865	2865	2865	2865	0
466	20240719	113700	7143755	2865	2865	2865	2865	1
467	20240719	113600	7140890	2860	2860	2860	2860	0
468	20240719	113500	7140890	2860	2860	2860	2860	0
469	20240719	113400	7140890	2860	2860	2860	2860	0
470	20240719	113300	7140890	2860	2860	2860	2860	0
471	20240719	113200	7140890	2860	2860	2860	2860	1
472	20240719	113100	7138030	2865	2865	2865	2865	0
473	20240719	113000	7138030	2865	2865	2865	2865	0
474	20240719	112900	7138030	2865	2865	2865	2865	0
475	20240719	112800	7138030	2865	2865	2865	2865	0
476	20240719	112700	7138030	2865	2865	2865	2865	0
477	20240719	112600	7138030	2865	2865	2865	2865	1
478	20240719	112500	7135165	2860	2860	2860	2860	0
479	20240719	112400	7135165	2860	2860	2860	2860	0
480	20240719	112300	7135165	2860	2860	2860	2860	0
481	20240719	112200	7135165	2860	2860	2860	2860	0
482	20240719	112100	7135165	2860	2860	2860	2860	0
483	20240719	112000	7135165	2860	2860	2860	2860	1
484	20240719	111900	7132305	2875	2875	2875	2875	3
485	20240719	111800	7123680	2875	2875	2875	2875	0
486	20240719	111700	7123680	2875	2875	2875	2875	0
487	20240719	111600	7123680	2875	2875	2875	2875	0
488	20240719	111500	7123680	2875	2860	2875	2860	2
489	20240719	111400	7117945	2865	2865	2865	2865	0
490	20240719	111300	7117945	2865	2865	2865	2865	0
491	20240719	111200	7117945	2865	2865	2865	2865	0
492	20240719	111100	7117945	2865	2865	2865	2865	0
493	20240719	111000	7117945	2865	2865	2865	2865	0
494	20240719	110900	7117945	2865	2865	2865	2865	1
495	20240719	110800	7115080	2860	2860	2860	2860	0
496	20240719	110700	7115080	2860	2860	2860	2860	0
497	20240719	110600	7115080	2860	2860	2860	2860	0
498	20240719	110500	7115080	2860	2860	2860	2860	0
499	20240719	110400	7115080	2860	2860	2860	2860	0
500	20240719	110300	7115080	2860	2860	2860	2860	1
501	20240719	110200	7112220	2865	2865	2865	2865	0
502	20240719	110100	7112220	2865	2865	2865	2865	0
503	20240719	110000	7112220	2865	2865	2865	2865	0
504	20240719	105900	7112220	2865	2865	2865	2865	0
505	20240719	105800	7112220	2865	2865	2865	2865	0
506	20240719	105700	7112220	2865	2865	2865	2860	39
507	20240719	105600	7000585	2860	2860	2860	2860	0
508	20240719	105500	7000585	2860	2860	2860	2860	0
509	20240719	105400	7000585	2860	2860	2860	2860	0
510	20240719	105300	7000585	2860	2860	2860	2860	0
511	20240719	105200	7000585	2860	2860	2860	2860	1
512	20240719	105100	6997725	2875	2875	2875	2875	0
513	20240719	105000	6997725	2875	2875	2875	2875	0
514	20240719	104900	6997725	2875	2875	2875	2875	0
515	20240719	104800	6997725	2875	2875	2875	2875	0
516	20240719	104700	6997725	2875	2875	2875	2875	2
517	20240719	104600	6991975	2865	2865	2865	2865	1
518	20240719	104500	6989110	2865	2865	2865	2865	0
519	20240719	104400	6989110	2865	2865	2865	2865	0
520	20240719	104300	6989110	2865	2865	2865	2865	0
521	20240719	104200	6989110	2865	2865	2865	2865	0
522	20240719	104100	6989110	2865	2865	2865	2865	1
523	20240719	104000	6986245	2865	2865	2865	2865	0
524	20240719	103900	6986245	2865	2865	2865	2865	0
525	20240719	103800	6986245	2865	2865	2865	2865	0
526	20240719	103700	6986245	2865	2865	2865	2865	0
527	20240719	103600	6986245	2865	2865	2865	2865	0
528	20240719	103500	6986245	2865	2865	2865	2865	1
529	20240719	103400	6983380	2860	2860	2860	2860	0
530	20240719	103300	6983380	2860	2860	2860	2860	0
531	20240719	103200	6983380	2860	2860	2860	2860	0
532	20240719	103100	6983380	2860	2860	2860	2860	0
533	20240719	103000	6983380	2860	2860	2860	2860	0
534	20240719	102900	6983380	2860	2860	2860	2860	1
535	20240719	102800	6980520	2855	2855	2855	2855	0
536	20240719	102700	6980520	2855	2855	2855	2855	0
537	20240719	102600	6980520	2855	2855	2855	2855	0
538	20240719	102500	6980520	2855	2855	2855	2855	0
539	20240719	102400	6980520	2855	2855	2855	2855	1
540	20240719	102300	6977665	2875	2875	2875	2875	1
541	20240719	102200	6974790	2875	2875	2875	2875	0
542	20240719	102100	6974790	2875	2875	2875	2875	0
543	20240719	102000	6974790	2875	2875	2875	2875	0
544	20240719	101900	6974790	2875	2875	2875	2875	0
545	20240719	101800	6974790	2875	2865	2875	2865	187
546	20240719	101700	6437175	2875	2875	2875	2875	0
547	20240719	101600	6437175	2875	2875	2875	2875	146
548	20240719	101500	6017425	2875	2875	2875	2875	0
549	20240719	101400	6017425	2875	2875	2875	2875	0
550	20240719	101300	6017425	2875	2870	2875	2870	28
551	20240719	101200	5936975	2865	2865	2865	2865	1
552	20240719	101100	5934110	2855	2855	2855	2855	0
553	20240719	101000	5934110	2855	2855	2855	2855	0
554	20240719	100900	5934110	2855	2865	2865	2855	76
555	20240719	100800	5716940	2860	2860	2860	2860	0
556	20240719	100700	5716940	2860	2860	2860	2860	1
557	20240719	100600	5714080	2855	2855	2855	2855	0
558	20240719	100500	5714080	2855	2855	2855	2855	0
559	20240719	100400	5714080	2855	2855	2855	2855	0
560	20240719	100300	5714080	2855	2855	2855	2855	0
561	20240719	100200	5714080	2855	2855	2855	2855	0
562	20240719	100100	5714080	2855	2855	2855	2855	1
563	20240719	100000	5711225	2875	2875	2875	2875	0
564	20240719	095900	5711225	2875	2875	2875	2875	0
565	20240719	095800	5711225	2875	2875	2875	2875	6
566	20240719	095700	5693975	2875	2870	2875	2870	10
567	20240719	095600	5665250	2855	2855	2855	2855	0
568	20240719	095500	5665250	2855	2855	2855	2855	1
569	20240719	095400	5662395	2855	2855	2855	2855	0
570	20240719	095300	5662395	2855	2855	2855	2855	0
571	20240719	095200	5662395	2855	2855	2855	2855	0
572	20240719	095100	5662395	2855	2855	2855	2855	0
573	20240719	095000	5662395	2855	2855	2855	2855	1
574	20240719	094900	5659540	2855	2855	2855	2855	100
575	20240719	094800	5374040	2855	2855	2855	2855	0
576	20240719	094700	5374040	2855	2855	2855	2855	0
577	20240719	094600	5374040	2855	2855	2855	2855	0
578	20240719	094500	5374040	2855	2855	2855	2855	0
579	20240719	094400	5374040	2855	2855	2855	2855	2
580	20240719	094300	5368330	2855	2855	2855	2855	0
581	20240719	094200	5368330	2855	2855	2855	2855	0
582	20240719	094100	5368330	2855	2855	2855	2855	0
583	20240719	094000	5368330	2855	2855	2855	2855	0
584	20240719	093900	5368330	2855	2855	2855	2855	0
585	20240719	093800	5368330	2855	2855	2855	2855	2
586	20240719	093700	5362620	2860	2860	2860	2860	0
587	20240719	093600	5362620	2860	2860	2860	2860	0
588	20240719	093500	5362620	2860	2860	2860	2860	0
589	20240719	093400	5362620	2860	2860	2860	2860	0
590	20240719	093300	5362620	2860	2860	2860	2860	2
591	20240719	093200	5356900	2855	2855	2855	2855	0
592	20240719	093100	5356900	2855	2855	2855	2855	0
593	20240719	093000	5356900	2855	2855	2855	2855	0
594	20240719	092900	5356900	2855	2855	2855	2855	0
595	20240719	092800	5356900	2855	2855	2855	2855	0
596	20240719	092700	5356900	2855	2855	2855	2855	2
597	20240719	092600	5351190	2870	2870	2870	2870	0
598	20240719	092500	5351190	2870	2870	2870	2870	0
599	20240719	092400	5351190	2870	2870	2870	2870	0
600	20240719	092300	5351190	2870	2870	2870	2870	0
601	20240719	092200	5351190	2870	2870	2870	2870	1
602	20240719	092100	5348320	2850	2840	2850	2840	1052
603	20240719	092000	2350240	2845	2845	2845	2845	0
604	20240719	091900	2350240	2845	2845	2845	2845	0
605	20240719	091800	2350240	2845	2845	2845	2845	0
606	20240719	091700	2350240	2845	2845	2845	2845	0
607	20240719	091600	2350240	2845	2840	2845	2840	20
608	20240719	091500	2293350	2845	2845	2845	2845	0
609	20240719	091400	2293350	2845	2845	2845	2845	18
610	20240719	091300	2242140	2850	2850	2850	2850	0
611	20240719	091200	2242140	2850	2850	2850	2850	0
612	20240719	091100	2242140	2850	2850	2850	2850	18
613	20240719	091000	2190840	2840	2840	2840	2840	2
614	20240719	090900	2185160	2845	2845	2845	2845	16
615	20240719	090800	2139640	2850	2855	2855	2850	206
616	20240719	090700	1552290	2850	2850	2850	2850	0
617	20240719	090600	1552290	2850	2850	2850	2850	0
618	20240719	090500	1552290	2850	2850	2850	2850	0
619	20240719	090400	1552290	2850	2850	2850	2850	0
620	20240719	090300	1552290	2850	2850	2850	2850	0
621	20240719	090200	1552290	2850	2850	2850	2850	0
622	20240719	090100	1552290	2850	2850	2850	2850	0
623	20240719	090000	1552290	2850	2880	2880	2850	539