KissMeData/049430/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	192800	250264040	9920	9920	9920	9920	398
3	20240719	192700	250264040	9920	9920	9920	9920	0
4	20240719	192600	250264040	9920	9920	9920	9920	0
5	20240719	192500	250264040	9920	9920	9920	9920	0
6	20240719	192400	250264040	9920	9920	9920	9920	0
7	20240719	192300	250264040	9920	9920	9920	9920	0
8	20240719	192200	250264040	9920	9920	9920	9920	0
9	20240719	192100	250264040	9920	9920	9920	9920	0
10	20240719	192000	250264040	9920	9920	9920	9920	0
11	20240719	191900	250264040	9920	9920	9920	9920	0
12	20240719	191800	250264040	9920	9920	9920	9920	0
13	20240719	191700	250264040	9920	9920	9920	9920	0
14	20240719	191600	250264040	9920	9920	9920	9920	0
15	20240719	191500	250264040	9920	9920	9920	9920	0
16	20240719	191400	250264040	9920	9920	9920	9920	0
17	20240719	191300	250264040	9920	9920	9920	9920	0
18	20240719	191200	250264040	9920	9920	9920	9920	0
19	20240719	191100	250264040	9920	9920	9920	9920	0
20	20240719	191000	250264040	9920	9920	9920	9920	0
21	20240719	190900	250264040	9920	9920	9920	9920	0
22	20240719	190800	250264040	9920	9920	9920	9920	0
23	20240719	190700	250264040	9920	9920	9920	9920	0
24	20240719	190600	250264040	9920	9920	9920	9920	0
25	20240719	190500	250264040	9920	9920	9920	9920	0
26	20240719	190400	250264040	9920	9920	9920	9920	0
27	20240719	190300	250264040	9920	9920	9920	9920	0
28	20240719	190200	250264040	9920	9920	9920	9920	0
29	20240719	190100	250264040	9920	9920	9920	9920	0
30	20240719	190000	250264040	9920	9920	9920	9920	0
31	20240719	185900	250264040	9920	9920	9920	9920	0
32	20240719	185800	250264040	9920	9920	9920	9920	398
33	20240719	185700	250264040	9920	9920	9920	9920	0
34	20240719	185600	250264040	9920	9920	9920	9920	0
35	20240719	185500	250264040	9920	9920	9920	9920	0
36	20240719	185400	250264040	9920	9920	9920	9920	0
37	20240719	185300	250264040	9920	9920	9920	9920	0
38	20240719	185200	250264040	9920	9920	9920	9920	0
39	20240719	185100	250264040	9920	9920	9920	9920	0
40	20240719	185000	250264040	9920	9920	9920	9920	0
41	20240719	184900	250264040	9920	9920	9920	9920	0
42	20240719	184800	250264040	9920	9920	9920	9920	0
43	20240719	184700	250264040	9920	9920	9920	9920	0
44	20240719	184600	250264040	9920	9920	9920	9920	0
45	20240719	184500	250264040	9920	9920	9920	9920	0
46	20240719	184400	250264040	9920	9920	9920	9920	0
47	20240719	184300	250264040	9920	9920	9920	9920	0
48	20240719	184200	250264040	9920	9920	9920	9920	0
49	20240719	184100	250264040	9920	9920	9920	9920	0
50	20240719	184000	250264040	9920	9920	9920	9920	0
51	20240719	183900	250264040	9920	9920	9920	9920	0
52	20240719	183800	250264040	9920	9920	9920	9920	0
53	20240719	183700	250264040	9920	9920	9920	9920	0
54	20240719	183600	250264040	9920	9920	9920	9920	0
55	20240719	183500	250264040	9920	9920	9920	9920	0
56	20240719	183400	250264040	9920	9920	9920	9920	0
57	20240719	183300	250264040	9920	9920	9920	9920	0
58	20240719	183200	250264040	9920	9920	9920	9920	0
59	20240719	183100	250264040	9920	9920	9920	9920	0
60	20240719	183000	250264040	9920	9920	9920	9920	0
61	20240719	182900	250264040	9920	9920	9920	9920	0
62	20240719	182800	250264040	9920	9920	9920	9920	398
63	20240719	182700	250264040	9920	9920	9920	9920	0
64	20240719	182600	250264040	9920	9920	9920	9920	0
65	20240719	182500	250264040	9920	9920	9920	9920	0
66	20240719	182400	250264040	9920	9920	9920	9920	0
67	20240719	182300	250264040	9920	9920	9920	9920	0
68	20240719	182200	250264040	9920	9920	9920	9920	0
69	20240719	182100	250264040	9920	9920	9920	9920	0
70	20240719	182000	250264040	9920	9920	9920	9920	0
71	20240719	181900	250264040	9920	9920	9920	9920	0
72	20240719	181800	250264040	9920	9920	9920	9920	0
73	20240719	181700	250264040	9920	9920	9920	9920	0
74	20240719	181600	250264040	9920	9920	9920	9920	0
75	20240719	181500	250264040	9920	9920	9920	9920	0
76	20240719	181400	250264040	9920	9920	9920	9920	0
77	20240719	181300	250264040	9920	9920	9920	9920	0
78	20240719	181200	250264040	9920	9920	9920	9920	0
79	20240719	181100	250264040	9920	9920	9920	9920	0
80	20240719	181000	250264040	9920	9920	9920	9920	0
81	20240719	180900	250264040	9920	9920	9920	9920	0
82	20240719	180800	250264040	9920	9920	9920	9920	0
83	20240719	180700	250264040	9920	9920	9920	9920	0
84	20240719	180600	250264040	9920	9920	9920	9920	0
85	20240719	180500	250264040	9920	9920	9920	9920	0
86	20240719	180400	250264040	9920	9920	9920	9920	0
87	20240719	180300	250264040	9920	9920	9920	9920	0
88	20240719	180200	250264040	9920	9920	9920	9920	0
89	20240719	180100	250264040	9920	9920	9920	9920	0
90	20240719	180000	250264040	9920	9920	9920	9920	0
91	20240719	175900	250264040	9920	9920	9920	9920	0
92	20240719	175800	250264040	9920	9920	9920	9920	398
93	20240719	175700	250264040	9920	9920	9920	9920	0
94	20240719	175600	250264040	9920	9920	9920	9920	0
95	20240719	175500	250264040	9920	9920	9920	9920	0
96	20240719	175400	250264040	9920	9920	9920	9920	0
97	20240719	175300	250264040	9920	9920	9920	9920	0
98	20240719	175200	250264040	9920	9920	9920	9920	0
99	20240719	175100	250264040	9920	9920	9920	9920	0
100	20240719	175000	250264040	9920	9920	9920	9920	0
101	20240719	174900	250264040	9920	9920	9920	9920	0
102	20240719	174800	250264040	9920	9920	9920	9920	0
103	20240719	174700	250264040	9920	9920	9920	9920	0
104	20240719	174600	250264040	9920	9920	9920	9920	0
105	20240719	174500	250264040	9920	9920	9920	9920	0
106	20240719	174400	250264040	9920	9920	9920	9920	0
107	20240719	174300	250264040	9920	9920	9920	9920	0
108	20240719	174200	250264040	9920	9920	9920	9920	0
109	20240719	174100	250264040	9920	9920	9920	9920	0
110	20240719	174000	250264040	9920	9920	9920	9920	0
111	20240719	173900	250264040	9920	9920	9920	9920	0
112	20240719	173800	250264040	9920	9920	9920	9920	0
113	20240719	173700	250264040	9920	9920	9920	9920	0
114	20240719	173600	250264040	9920	9920	9920	9920	0
115	20240719	173500	250264040	9920	9920	9920	9920	0
116	20240719	173400	250264040	9920	9920	9920	9920	0
117	20240719	173300	250264040	9920	9920	9920	9920	0
118	20240719	173200	250264040	9920	9920	9920	9920	0
119	20240719	173100	250264040	9920	9920	9920	9920	0
120	20240719	173000	250264040	9920	9920	9920	9920	0
121	20240719	172900	250264040	9920	9920	9920	9920	0
122	20240719	172800	250264040	9920	9920	9920	9920	398
123	20240719	172700	250264040	9920	9920	9920	9920	0
124	20240719	172600	250264040	9920	9920	9920	9920	0
125	20240719	172500	250264040	9920	9920	9920	9920	0
126	20240719	172400	250264040	9920	9920	9920	9920	0
127	20240719	172300	250264040	9920	9920	9920	9920	0
128	20240719	172200	250264040	9920	9920	9920	9920	0
129	20240719	172100	250264040	9920	9920	9920	9920	0
130	20240719	172000	250264040	9920	9920	9920	9920	0
131	20240719	171900	250264040	9920	9920	9920	9920	0
132	20240719	171800	250264040	9920	9920	9920	9920	0
133	20240719	171700	250264040	9920	9920	9920	9920	0
134	20240719	171600	250264040	9920	9920	9920	9920	0
135	20240719	171500	250264040	9920	9920	9920	9920	0
136	20240719	171400	250264040	9920	9920	9920	9920	0
137	20240719	171300	250264040	9920	9920	9920	9920	0
138	20240719	171200	250264040	9920	9920	9920	9920	0
139	20240719	171100	250264040	9920	9920	9920	9920	0
140	20240719	171000	250264040	9920	9920	9920	9920	0
141	20240719	170900	250264040	9920	9920	9920	9920	0
142	20240719	170800	250264040	9920	9920	9920	9920	0
143	20240719	170700	250264040	9920	9920	9920	9920	0
144	20240719	170600	250264040	9920	9920	9920	9920	0
145	20240719	170500	250264040	9920	9920	9920	9920	0
146	20240719	170400	250264040	9920	9920	9920	9920	0
147	20240719	170300	250264040	9920	9920	9920	9920	0
148	20240719	170200	250264040	9920	9920	9920	9920	0
149	20240719	170100	250264040	9920	9920	9920	9920	0
150	20240719	170000	250264040	9920	9920	9920	9920	0
151	20240719	165900	250264040	9920	9920	9920	9920	0
152	20240719	165800	250264040	9920	9920	9920	9920	398
153	20240719	165700	250264040	9920	9920	9920	9920	0
154	20240719	165600	250264040	9920	9920	9920	9920	0
155	20240719	165500	250264040	9920	9920	9920	9920	0
156	20240719	165400	250264040	9920	9920	9920	9920	0
157	20240719	165300	250264040	9920	9920	9920	9920	0
158	20240719	165200	250264040	9920	9920	9920	9920	0
159	20240719	165100	250264040	9920	9920	9920	9920	0
160	20240719	165000	250264040	9920	9920	9920	9920	0
161	20240719	164900	250264040	9920	9920	9920	9920	0
162	20240719	164800	250264040	9920	9920	9920	9920	0
163	20240719	164700	250264040	9920	9920	9920	9920	0
164	20240719	164600	250264040	9920	9920	9920	9920	0
165	20240719	164500	250264040	9920	9920	9920	9920	0
166	20240719	164400	250264040	9920	9920	9920	9920	0
167	20240719	164300	250264040	9920	9920	9920	9920	0
168	20240719	164200	250264040	9920	9920	9920	9920	0
169	20240719	164100	250264040	9920	9920	9920	9920	0
170	20240719	164000	250264040	9920	9920	9920	9920	0
171	20240719	163900	250264040	9920	9920	9920	9920	0
172	20240719	163800	250264040	9920	9920	9920	9920	0
173	20240719	163700	250264040	9920	9920	9920	9920	0
174	20240719	163600	250264040	9920	9920	9920	9920	0
175	20240719	163500	250264040	9920	9920	9920	9920	0
176	20240719	163400	250264040	9920	9920	9920	9920	0
177	20240719	163300	250264040	9920	9920	9920	9920	0
178	20240719	163200	250264040	9920	9920	9920	9920	0
179	20240719	163100	250264040	9920	9920	9920	9920	0
180	20240719	163000	250264040	9920	9920	9920	9920	0
181	20240719	162900	250264040	9920	9920	9920	9920	0
182	20240719	162800	250264040	9920	9920	9920	9920	398
183	20240719	162700	250264040	9920	9920	9920	9920	0
184	20240719	162600	250264040	9920	9920	9920	9920	0
185	20240719	162500	250264040	9920	9920	9920	9920	0
186	20240719	162400	250264040	9920	9920	9920	9920	0
187	20240719	162300	250264040	9920	9920	9920	9920	0
188	20240719	162200	250264040	9920	9920	9920	9920	0
189	20240719	162100	250264040	9920	9920	9920	9920	0
190	20240719	162000	250264040	9920	9920	9920	9920	0
191	20240719	161900	250264040	9920	9920	9920	9920	0
192	20240719	161800	250264040	9920	9920	9920	9920	0
193	20240719	161700	250264040	9920	9920	9920	9920	0
194	20240719	161600	250264040	9920	9920	9920	9920	0
195	20240719	161500	250264040	9920	9920	9920	9920	0
196	20240719	161400	250264040	9920	9920	9920	9920	0
197	20240719	161300	250264040	9920	9920	9920	9920	0
198	20240719	161200	250264040	9920	9920	9920	9920	0
199	20240719	161100	250264040	9920	9920	9920	9920	0
200	20240719	161000	250264040	9920	9920	9920	9920	0
201	20240719	160900	250264040	9920	9920	9920	9920	0
202	20240719	160800	250264040	9920	9920	9920	9920	0
203	20240719	160700	250264040	9920	9920	9920	9920	0
204	20240719	160600	250264040	9920	9920	9920	9920	0
205	20240719	160500	250264040	9920	9920	9920	9920	0
206	20240719	160400	250264040	9920	9920	9920	9920	0
207	20240719	160300	250264040	9920	9920	9920	9920	0
208	20240719	160200	250264040	9920	9920	9920	9920	0
209	20240719	160100	250264040	9920	9920	9920	9920	0
210	20240719	160000	250264040	9920	9920	9920	9920	0
211	20240719	155900	250264040	9920	9920	9920	9920	0
212	20240719	155800	250264040	9920	9920	9920	9920	398
213	20240719	155700	250264040	9920	9920	9920	9920	0
214	20240719	155600	250264040	9920	9920	9920	9920	0
215	20240719	155500	250264040	9920	9920	9920	9920	0
216	20240719	155400	250264040	9920	9920	9920	9920	0
217	20240719	155300	250264040	9920	9920	9920	9920	0
218	20240719	155200	250264040	9920	9920	9920	9920	0
219	20240719	155100	250264040	9920	9920	9920	9920	0
220	20240719	155000	250264040	9920	9920	9920	9920	0
221	20240719	154900	250264040	9920	9920	9920	9920	0
222	20240719	154800	250264040	9920	9920	9920	9920	0
223	20240719	154700	250264040	9920	9920	9920	9920	0
224	20240719	154600	250264040	9920	9920	9920	9920	0
225	20240719	154500	250264040	9920	9920	9920	9920	0
226	20240719	154400	250264040	9920	9920	9920	9920	0
227	20240719	154300	250264040	9920	9920	9920	9920	0
228	20240719	154200	250264040	9920	9920	9920	9920	0
229	20240719	154100	250264040	9920	9920	9920	9920	0
230	20240719	154000	250264040	9920	9920	9920	9920	0
231	20240719	153900	250264040	9920	9920	9920	9920	0
232	20240719	153800	250264040	9920	9920	9920	9920	0
233	20240719	153700	250264040	9920	9920	9920	9920	0
234	20240719	153600	250264040	9920	9920	9920	9920	0
235	20240719	153500	250264040	9920	9920	9920	9920	0
236	20240719	153400	250264040	9920	9920	9920	9920	0
237	20240719	153300	250264040	9920	9920	9920	9920	0
238	20240719	153200	250264040	9920	9920	9920	9920	0
239	20240719	153100	250264040	9920	9920	9920	9920	0
240	20240719	153000	250264040	9920	9920	9920	9920	398
241	20240719	152900	246315880	9930	9930	9930	9930	0
242	20240719	152800	246315880	9930	9930	9930	9930	0
243	20240719	152700	246315880	9930	9930	9930	9930	0
244	20240719	152600	246315880	9930	9930	9930	9930	0
245	20240719	152500	246315880	9930	9930	9930	9930	0
246	20240719	152400	246315880	9930	9930	9930	9930	0
247	20240719	152300	246315880	9930	9930	9930	9930	0
248	20240719	152200	246315880	9930	9930	9930	9930	0
249	20240719	152100	246315880	9930	9930	9930	9930	0
250	20240719	152000	246315880	9930	9930	9930	9930	0
251	20240719	151900	246315880	9930	9900	9930	9900	125
252	20240719	151800	245077910	9900	9900	9900	9900	1
253	20240719	151700	245068010	9850	9860	9860	9850	62
254	20240719	151600	244457280	9900	9900	9900	9900	1
255	20240719	151500	244447380	9890	9890	9890	9890	5
256	20240719	151400	244397930	9860	9860	9860	9860	5
257	20240719	151300	244348630	9860	9850	9860	9850	2
258	20240719	151200	244328920	9870	9870	9870	9870	1
259	20240719	151100	244319050	9890	9890	9890	9890	0
260	20240719	151000	244319050	9890	9890	9890	9890	127
261	20240719	150900	243063020	9870	9870	9870	9870	611
262	20240719	150800	237032450	9870	9840	9870	9830	117
263	20240719	150700	235882100	9870	9830	9870	9830	212
264	20240719	150600	233795720	9850	9850	9850	9850	1
265	20240719	150500	233785870	9810	9810	9810	9810	1
266	20240719	150400	233776060	9850	9850	9850	9850	1
267	20240719	150300	233766210	9820	9820	9820	9820	265
268	20240719	150200	231163910	9850	9850	9850	9850	0
269	20240719	150100	231163910	9850	9850	9850	9850	3
270	20240719	150000	231134360	9850	9850	9850	9850	1
271	20240719	145900	231124510	9850	9850	9850	9850	0
272	20240719	145800	231124510	9850	9820	9850	9820	306
273	20240719	145700	228119560	9820	9820	9820	9820	84
274	20240719	145600	227294680	9850	9850	9850	9850	0
275	20240719	145500	227294680	9850	9840	9850	9840	159
276	20240719	145400	225728980	9850	9850	9850	9850	0
277	20240719	145300	225728980	9850	9850	9850	9850	0
278	20240719	145200	225728980	9850	9850	9850	9850	0
279	20240719	145100	225728980	9850	9810	9850	9810	11
280	20240719	145000	225621030	9850	9850	9850	9850	10
281	20240719	144900	225522530	9850	9850	9850	9850	0
282	20240719	144800	225522530	9850	9850	9850	9850	0
283	20240719	144700	225522530	9850	9850	9850	9850	0
284	20240719	144600	225522530	9850	9850	9850	9850	16
285	20240719	144500	225364930	9850	9850	9850	9850	0
286	20240719	144400	225364930	9850	9850	9850	9850	1
287	20240719	144300	225355080	9820	9820	9820	9820	0
288	20240719	144200	225355080	9820	9820	9820	9820	0
289	20240719	144100	225355080	9820	9820	9820	9820	0
290	20240719	144000	225355080	9820	9850	9850	9820	181
291	20240719	143900	223577630	9820	9820	9820	9820	0
292	20240719	143800	223577630	9820	9820	9820	9820	0
293	20240719	143700	223577630	9820	9820	9820	9820	300
294	20240719	143600	220631630	9820	9820	9820	9820	0
295	20240719	143500	220631630	9820	9820	9820	9820	0
296	20240719	143400	220631630	9820	9820	9820	9820	18
297	20240719	143300	220454870	9850	9850	9850	9850	0
298	20240719	143200	220454870	9850	9820	9850	9820	32
299	20240719	143100	220140600	9820	9820	9820	9820	169
300	20240719	143000	218481020	9800	9800	9800	9800	0
301	20240719	142900	218481020	9800	9820	9820	9800	1500
302	20240719	142800	203764910	9810	9830	9830	9810	1000
303	20240719	142700	193939660	9840	9840	9840	9840	14
304	20240719	142600	193801900	9830	9840	9840	9830	586
305	20240719	142500	188040660	9850	9850	9850	9850	10
306	20240719	142400	187942160	9850	9850	9850	9850	103
307	20240719	142300	186927610	9840	9840	9840	9840	0
308	20240719	142200	186927610	9840	9840	9840	9840	94
309	20240719	142100	186002650	9840	9840	9840	9840	0
310	20240719	142000	186002650	9840	9830	9840	9830	91
311	20240719	141900	185108010	9830	9830	9830	9830	0
312	20240719	141800	185108010	9830	9830	9830	9830	4
313	20240719	141700	185068690	9820	9820	9820	9820	0
314	20240719	141600	185068690	9820	9820	9820	9820	0
315	20240719	141500	185068690	9820	9820	9820	9820	0
316	20240719	141400	185068690	9820	9820	9820	9820	0
317	20240719	141300	185068690	9820	9820	9820	9820	54
318	20240719	141200	184538410	9820	9820	9820	9820	0
319	20240719	141100	184538410	9820	9820	9820	9820	0
320	20240719	141000	184538410	9820	9820	9820	9820	68
321	20240719	140900	183870650	9850	9820	9850	9820	75
322	20240719	140800	183134120	9820	9820	9820	9820	0
323	20240719	140700	183134120	9820	9820	9820	9820	0
324	20240719	140600	183134120	9820	9820	9820	9820	50
325	20240719	140500	182643120	9820	9820	9820	9820	0
326	20240719	140400	182643120	9820	9820	9820	9820	0
327	20240719	140300	182643120	9820	9820	9820	9820	0
328	20240719	140200	182643120	9820	9820	9820	9820	0
329	20240719	140100	182643120	9820	9820	9820	9820	0
330	20240719	140000	182643120	9820	9820	9820	9820	0
331	20240719	135900	182643120	9820	9820	9820	9820	0
332	20240719	135800	182643120	9820	9820	9820	9820	0
333	20240719	135700	182643120	9820	9820	9820	9820	0
334	20240719	135600	182643120	9820	9820	9820	9820	0
335	20240719	135500	182643120	9820	9820	9820	9820	0
336	20240719	135400	182643120	9820	9820	9820	9820	12
337	20240719	135300	182525280	9820	9820	9820	9820	0
338	20240719	135200	182525280	9820	9820	9820	9820	0
339	20240719	135100	182525280	9820	9820	9820	9820	0
340	20240719	135000	182525280	9820	9820	9820	9820	0
341	20240719	134900	182525280	9820	9820	9820	9820	0
342	20240719	134800	182525280	9820	9820	9820	9820	20
343	20240719	134700	182328880	9820	9820	9820	9820	0
344	20240719	134600	182328880	9820	9820	9820	9820	40
345	20240719	134500	181936080	9820	9820	9820	9820	0
346	20240719	134400	181936080	9820	9820	9820	9820	0
347	20240719	134300	181936080	9820	9820	9820	9820	0
348	20240719	134200	181936080	9820	9850	9850	9820	18
349	20240719	134100	181758990	9850	9850	9850	9850	0
350	20240719	134000	181758990	9850	9820	9850	9820	75
351	20240719	133900	181020270	9820	9830	9830	9820	50
352	20240719	133800	180528780	9830	9830	9830	9830	0
353	20240719	133700	180528780	9830	9830	9830	9830	0
354	20240719	133600	180528780	9830	9830	9830	9830	0
355	20240719	133500	180528780	9830	9830	9830	9830	1
356	20240719	133400	180518950	9850	9850	9850	9850	0
357	20240719	133300	180518950	9850	9850	9850	9850	0
358	20240719	133200	180518950	9850	9850	9850	9850	40
359	20240719	133100	180124950	9850	9850	9850	9850	26
360	20240719	133000	179868850	9820	9820	9820	9820	2
361	20240719	132900	179849210	9840	9840	9840	9840	39
362	20240719	132800	179465450	9840	9840	9840	9840	150
363	20240719	132700	177989450	9840	9840	9840	9840	64
364	20240719	132600	177359690	9810	9810	9810	9810	0
365	20240719	132500	177359690	9810	9810	9810	9810	0
366	20240719	132400	177359690	9810	9810	9810	9810	0
367	20240719	132300	177359690	9810	9810	9810	9810	0
368	20240719	132200	177359690	9810	9810	9810	9810	0
369	20240719	132100	177359690	9810	9810	9810	9810	580
370	20240719	132000	171669890	9790	9790	9790	9790	0
371	20240719	131900	171669890	9790	9790	9790	9790	0
372	20240719	131800	171669890	9790	9790	9790	9790	20
373	20240719	131700	171474090	9790	9790	9790	9790	100
374	20240719	131600	170495090	9800	9800	9800	9800	663
375	20240719	131500	163997690	9810	9810	9810	9810	0
376	20240719	131400	163997690	9810	9810	9810	9810	0
377	20240719	131300	163997690	9810	9810	9810	9810	10
378	20240719	131200	163899590	9810	9810	9810	9810	0
379	20240719	131100	163899590	9810	9810	9810	9810	10
380	20240719	131000	163801490	9810	9810	9810	9810	0
381	20240719	130900	163801490	9810	9810	9810	9810	0
382	20240719	130800	163801490	9810	9810	9810	9810	0
383	20240719	130700	163801490	9810	9810	9810	9810	0
384	20240719	130600	163801490	9810	9810	9810	9810	15
385	20240719	130500	163654340	9800	9800	9800	9800	0
386	20240719	130400	163654340	9800	9800	9800	9800	0
387	20240719	130300	163654340	9800	9800	9800	9800	0
388	20240719	130200	163654340	9800	9800	9800	9800	0
389	20240719	130100	163654340	9800	9800	9800	9800	200
390	20240719	130000	161694340	9800	9810	9810	9800	730
391	20240719	125900	154534960	9820	9810	9820	9810	15
392	20240719	125800	154387710	9810	9830	9830	9810	775
393	20240719	125700	146779400	9840	9840	9840	9840	0
394	20240719	125600	146779400	9840	9840	9840	9840	310
395	20240719	125500	143729000	9850	9850	9850	9850	1
396	20240719	125400	143719150	9860	9860	9860	9860	0
397	20240719	125300	143719150	9860	9860	9860	9860	0
398	20240719	125200	143719150	9860	9860	9860	9860	20
399	20240719	125100	143521950	9860	9860	9860	9860	0
400	20240719	125000	143521950	9860	9860	9860	9860	0
401	20240719	124900	143521950	9860	9860	9860	9860	0
402	20240719	124800	143521950	9860	9860	9860	9860	0
403	20240719	124700	143521950	9860	9860	9860	9860	1
404	20240719	124600	143512090	9860	9860	9860	9860	0
405	20240719	124500	143512090	9860	9860	9860	9860	0
406	20240719	124400	143512090	9860	9860	9860	9860	1
407	20240719	124300	143502230	9860	9860	9860	9860	0
408	20240719	124200	143502230	9860	9860	9860	9860	20
409	20240719	124100	143305030	9830	9830	9830	9830	0
410	20240719	124000	143305030	9830	9830	9830	9830	167
411	20240719	123900	141663420	9860	9860	9860	9860	0
412	20240719	123800	141663420	9860	9860	9860	9860	0
413	20240719	123700	141663420	9860	9860	9860	9860	0
414	20240719	123600	141663420	9860	9860	9860	9860	0
415	20240719	123500	141663420	9860	9860	9860	9860	0
416	20240719	123400	141663420	9860	9860	9860	9860	0
417	20240719	123300	141663420	9860	9860	9860	9860	0
418	20240719	123200	141663420	9860	9860	9860	9860	0
419	20240719	123100	141663420	9860	9860	9860	9860	1
420	20240719	123000	141653560	9830	9840	9840	9830	915
421	20240719	122900	132658130	9840	9840	9840	9840	0
422	20240719	122800	132658130	9840	9840	9840	9840	0
423	20240719	122700	132658130	9840	9840	9840	9840	0
424	20240719	122600	132658130	9840	9840	9840	9840	0
425	20240719	122500	132658130	9840	9840	9840	9840	4
426	20240719	122400	132618770	9860	9860	9860	9860	0
427	20240719	122300	132618770	9860	9860	9860	9860	0
428	20240719	122200	132618770	9860	9860	9860	9860	4
429	20240719	122100	132579330	9860	9860	9860	9860	0
430	20240719	122000	132579330	9860	9860	9860	9860	0
431	20240719	121900	132579330	9860	9860	9860	9860	0
432	20240719	121800	132579330	9860	9860	9860	9860	0
433	20240719	121700	132579330	9860	9860	9860	9860	0
434	20240719	121600	132579330	9860	9860	9860	9860	0
435	20240719	121500	132579330	9860	9860	9860	9860	0
436	20240719	121400	132579330	9860	9860	9860	9860	0
437	20240719	121300	132579330	9860	9860	9860	9860	0
438	20240719	121200	132579330	9860	9860	9860	9860	0
439	20240719	121100	132579330	9860	9860	9860	9860	0
440	20240719	121000	132579330	9860	9860	9860	9860	0
441	20240719	120900	132579330	9860	9840	9860	9840	6
442	20240719	120800	132520270	9840	9840	9840	9840	56
443	20240719	120700	131969230	9840	9840	9840	9840	1
444	20240719	120600	131959390	9830	9830	9830	9830	0
445	20240719	120500	131959390	9830	9840	9840	9830	32
446	20240719	120400	131644620	9840	9840	9840	9840	10
447	20240719	120300	131546220	9840	9840	9840	9840	20
448	20240719	120200	131349420	9830	9830	9830	9830	0
449	20240719	120100	131349420	9830	9830	9830	9830	0
450	20240719	120000	131349420	9830	9830	9830	9830	0
451	20240719	115900	131349420	9830	9830	9830	9830	285
452	20240719	115800	128547870	9830	9830	9830	9830	31
453	20240719	115700	128243140	9840	9840	9840	9840	20
454	20240719	115600	128046340	9840	9850	9850	9840	176
455	20240719	115500	126314410	9850	9850	9850	9850	0
456	20240719	115400	126314410	9850	9850	9850	9850	0
457	20240719	115300	126314410	9850	9850	9850	9850	0
458	20240719	115200	126314410	9850	9850	9850	9850	13
459	20240719	115100	126186360	9860	9860	9860	9860	0
460	20240719	115000	126186360	9860	9860	9860	9860	20
461	20240719	114900	125989160	9870	9870	9870	9870	0
462	20240719	114800	125989160	9870	9870	9870	9870	0
463	20240719	114700	125989160	9870	9870	9870	9870	0
464	20240719	114600	125989160	9870	9870	9870	9870	0
465	20240719	114500	125989160	9870	9870	9870	9870	0
466	20240719	114400	125989160	9870	9870	9870	9870	2
467	20240719	114300	125969420	9900	9900	9900	9900	0
468	20240719	114200	125969420	9900	9900	9900	9900	0
469	20240719	114100	125969420	9900	9900	9900	9900	0
470	20240719	114000	125969420	9900	9900	9900	9900	0
471	20240719	113900	125969420	9900	9900	9900	9900	0
472	20240719	113800	125969420	9900	9900	9900	9900	0
473	20240719	113700	125969420	9900	9900	9900	9900	0
474	20240719	113600	125969420	9900	9900	9900	9900	0
475	20240719	113500	125969420	9900	9900	9900	9900	0
476	20240719	113400	125969420	9900	9900	9900	9900	0
477	20240719	113300	125969420	9900	9900	9900	9900	0
478	20240719	113200	125969420	9900	9900	9900	9900	0
479	20240719	113100	125969420	9900	9900	9900	9900	0
480	20240719	113000	125969420	9900	9890	9900	9890	2
481	20240719	112900	125949630	9900	9900	9900	9900	0
482	20240719	112800	125949630	9900	9900	9900	9900	0
483	20240719	112700	125949630	9900	9900	9900	9900	0
484	20240719	112600	125949630	9900	9900	9900	9900	0
485	20240719	112500	125949630	9900	9900	9900	9900	0
486	20240719	112400	125949630	9900	9900	9900	9900	0
487	20240719	112300	125949630	9900	9900	9900	9900	100
488	20240719	112200	124959630	9900	9900	9900	9900	0
489	20240719	112100	124959630	9900	9830	9900	9830	6
490	20240719	112000	124900580	9830	9830	9830	9830	95
491	20240719	111900	123966730	9900	9900	9900	9900	0
492	20240719	111800	123966730	9900	9900	9900	9900	1
493	20240719	111700	123956830	9900	9880	9900	9880	131
494	20240719	111600	122660430	9820	9820	9820	9820	100
495	20240719	111500	121678430	9820	9820	9820	9820	54
496	20240719	111400	121148150	9900	9900	9900	9900	0
497	20240719	111300	121148150	9900	9900	9900	9900	0
498	20240719	111200	121148150	9900	9900	9900	9900	0
499	20240719	111100	121148150	9900	9900	9900	9900	99
500	20240719	111000	120168050	9900	9900	9900	9900	0
501	20240719	110900	120168050	9900	9900	9900	9900	0
502	20240719	110800	120168050	9900	9900	9900	9900	0
503	20240719	110700	120168050	9900	9900	9900	9900	101
504	20240719	110600	119168150	9900	9900	9900	9900	0
505	20240719	110500	119168150	9900	9900	9900	9900	0
506	20240719	110400	119168150	9900	9900	9900	9900	0
507	20240719	110300	119168150	9900	9900	9900	9900	0
508	20240719	110200	119168150	9900	9900	9900	9900	0
509	20240719	110100	119168150	9900	9900	9900	9900	1
510	20240719	110000	119158250	9900	9900	9900	9900	1
511	20240719	105900	119148350	9830	9830	9830	9830	1013
512	20240719	105800	109190560	9900	9900	9900	9900	0
513	20240719	105700	109190560	9900	9900	9900	9900	1
514	20240719	105600	109180660	9830	9830	9830	9830	149
515	20240719	105500	107715990	9900	9900	9900	9900	0
516	20240719	105400	107715990	9900	9900	9900	9900	1
517	20240719	105300	107706090	9830	9830	9830	9830	0
518	20240719	105200	107706090	9830	9830	9830	9830	2
519	20240719	105100	107686430	9830	9830	9830	9830	0
520	20240719	105000	107686430	9830	9840	9840	9830	84
521	20240719	104900	106860510	9850	9870	9870	9850	170
522	20240719	104800	105183650	9880	9880	9880	9880	0
523	20240719	104700	105183650	9880	9880	9880	9880	0
524	20240719	104600	105183650	9880	9880	9880	9880	0
525	20240719	104500	105183650	9880	9880	9880	9880	0
526	20240719	104400	105183650	9880	9880	9880	9880	0
527	20240719	104300	105183650	9880	9880	9880	9880	0
528	20240719	104200	105183650	9880	9880	9880	9880	100
529	20240719	104100	104195650	9880	9890	9890	9880	155
530	20240719	104000	102662900	9890	9900	9900	9890	26
531	20240719	103900	102405660	9890	10000	10000	9890	162
532	20240719	103800	100787900	10040	9890	10050	9860	3943
533	20240719	103700	61445100	9820	9820	9820	9820	0
534	20240719	103600	61445100	9820	9820	9820	9820	0
535	20240719	103500	61445100	9820	9820	9820	9820	0
536	20240719	103400	61445100	9820	9820	9820	9820	0
537	20240719	103300	61445100	9820	9820	9820	9820	0
538	20240719	103200	61445100	9820	9820	9820	9820	0
539	20240719	103100	61445100	9820	9820	9820	9820	0
540	20240719	103000	61445100	9820	9820	9820	9820	1
541	20240719	102900	61435280	9820	9820	9820	9820	1
542	20240719	102800	61425460	9890	9890	9890	9890	0
543	20240719	102700	61425460	9890	9850	9890	9850	10
544	20240719	102600	61326840	9850	9850	9850	9850	0
545	20240719	102500	61326840	9850	9840	9850	9840	93
546	20240719	102400	60411220	9820	9820	9820	9820	0
547	20240719	102300	60411220	9820	9820	9820	9820	0
548	20240719	102200	60411220	9820	9810	9820	9810	901
549	20240719	102100	51572400	9810	9810	9810	9810	0
550	20240719	102000	51572400	9810	9810	9810	9810	0
551	20240719	101900	51572400	9810	9810	9810	9810	1
552	20240719	101800	51562590	9760	9760	9760	9760	0
553	20240719	101700	51562590	9760	9770	9770	9760	230
554	20240719	101600	49317290	9810	9810	9810	9810	0
555	20240719	101500	49317290	9810	9810	9810	9810	0
556	20240719	101400	49317290	9810	9810	9810	9810	1000
557	20240719	101300	39507290	9810	9810	9810	9810	0
558	20240719	101200	39507290	9810	9810	9810	9810	1
559	20240719	101100	39497480	9770	9770	9770	9770	0
560	20240719	101000	39497480	9770	9770	9770	9770	0
561	20240719	100900	39497480	9770	9770	9770	9770	0
562	20240719	100800	39497480	9770	9770	9770	9770	0
563	20240719	100700	39497480	9770	9770	9770	9770	0
564	20240719	100600	39497480	9770	9770	9770	9770	30
565	20240719	100500	39204380	9770	9780	9780	9770	210
566	20240719	100400	37151830	9800	9800	9800	9800	0
567	20240719	100300	37151830	9800	9800	9800	9800	0
568	20240719	100200	37151830	9800	9800	9800	9800	20
569	20240719	100100	36955830	9830	9830	9830	9830	0
570	20240719	100000	36955830	9830	9830	9830	9830	0
571	20240719	095900	36955830	9830	9830	9830	9830	0
572	20240719	095800	36955830	9830	9830	9830	9830	1
573	20240719	095700	36946000	9780	9790	9790	9780	100
574	20240719	095600	35967060	9830	9830	9830	9830	0
575	20240719	095500	35967060	9830	9830	9830	9830	305
576	20240719	095400	32968910	9830	9830	9830	9830	131
577	20240719	095300	31681180	9830	9830	9830	9830	0
578	20240719	095200	31681180	9830	9830	9830	9830	0
579	20240719	095100	31681180	9830	9830	9830	9830	0
580	20240719	095000	31681180	9830	9830	9830	9830	1
581	20240719	094900	31671350	9770	9770	9770	9770	10
582	20240719	094800	31573650	9840	9840	9840	9840	10
583	20240719	094700	31475250	9840	9840	9840	9840	0
584	20240719	094600	31475250	9840	9780	9840	9770	519
585	20240719	094500	26374530	9780	9780	9780	9780	0
586	20240719	094400	26374530	9780	9780	9780	9780	0
587	20240719	094300	26374530	9780	9780	9780	9780	0
588	20240719	094200	26374530	9780	9780	9780	9780	0
589	20240719	094100	26374530	9780	9780	9780	9780	0
590	20240719	094000	26374530	9780	9780	9780	9780	10
591	20240719	093900	26276730	9750	9750	9750	9750	5
592	20240719	093800	26227980	9760	9760	9760	9760	45
593	20240719	093700	25788780	9760	9760	9760	9760	0
594	20240719	093600	25788780	9760	9760	9760	9760	10
595	20240719	093500	25691180	9760	9760	9760	9760	0
596	20240719	093400	25691180	9760	9760	9760	9760	0
597	20240719	093300	25691180	9760	9760	9760	9760	0
598	20240719	093200	25691180	9760	9760	9760	9760	0
599	20240719	093100	25691180	9760	9760	9760	9760	0
600	20240719	093000	25691180	9760	9760	9760	9760	0
601	20240719	092900	25691180	9760	9760	9760	9760	0
602	20240719	092800	25691180	9760	9760	9760	9760	2
603	20240719	092700	25671660	9750	9750	9750	9750	0
604	20240719	092600	25671660	9750	9750	9750	9750	10
605	20240719	092500	25574160	9750	9750	9750	9750	0
606	20240719	092400	25574160	9750	9750	9750	9750	1202
607	20240719	092300	13854660	9760	9760	9760	9760	0
608	20240719	092200	13854660	9760	9760	9760	9760	0
609	20240719	092100	13854660	9760	9760	9760	9760	0
610	20240719	092000	13854660	9760	9760	9760	9760	1
611	20240719	091900	13844900	9690	9690	9690	9690	140
612	20240719	091800	12488300	9690	9690	9690	9690	10
613	20240719	091700	12391400	9690	9690	9690	9690	0
614	20240719	091600	12391400	9690	9690	9690	9690	0
615	20240719	091500	12391400	9690	9690	9690	9690	50
616	20240719	091400	11906900	9670	9670	9670	9670	0
617	20240719	091300	11906900	9670	9670	9670	9670	100
618	20240719	091200	10939900	9670	9680	9680	9670	50
619	20240719	091100	10456350	9670	9670	9670	9670	0
620	20240719	091000	10456350	9670	9670	9670	9670	0
621	20240719	090900	10456350	9670	9680	9680	9670	290
622	20240719	090800	7651950	9700	9700	9700	9700	36
623	20240719	090700	7302750	9700	9700	9700	9700	1
624	20240719	090600	7293050	9700	9700	9700	9700	0
625	20240719	090500	7293050	9700	9700	9700	9700	4
626	20240719	090400	7254250	9700	9700	9700	9700	102
627	20240719	090300	6264850	9700	9750	9750	9700	387
628	20240719	090200	2505750	9750	9750	9750	9750	0
629	20240719	090100	2505750	9750	9750	9750	9750	2
630	20240719	090000	2486250	9750	9750	9750	9750	255