KissMeData/137950/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	201700	163019770	5350	5350	5350	5350	805
3	20240719	201600	163019770	5350	5350	5350	5350	0
4	20240719	201500	163019770	5350	5350	5350	5350	0
5	20240719	201400	163019770	5350	5350	5350	5350	0
6	20240719	201300	163019770	5350	5350	5350	5350	0
7	20240719	201200	163019770	5350	5350	5350	5350	0
8	20240719	201100	163019770	5350	5350	5350	5350	0
9	20240719	201000	163019770	5350	5350	5350	5350	0
10	20240719	200900	163019770	5350	5350	5350	5350	0
11	20240719	200800	163019770	5350	5350	5350	5350	0
12	20240719	200700	163019770	5350	5350	5350	5350	0
13	20240719	200600	163019770	5350	5350	5350	5350	0
14	20240719	200500	163019770	5350	5350	5350	5350	0
15	20240719	200400	163019770	5350	5350	5350	5350	0
16	20240719	200300	163019770	5350	5350	5350	5350	0
17	20240719	200200	163019770	5350	5350	5350	5350	0
18	20240719	200100	163019770	5350	5350	5350	5350	0
19	20240719	200000	163019770	5350	5350	5350	5350	0
20	20240719	195900	163019770	5350	5350	5350	5350	0
21	20240719	195800	163019770	5350	5350	5350	5350	0
22	20240719	195700	163019770	5350	5350	5350	5350	0
23	20240719	195600	163019770	5350	5350	5350	5350	0
24	20240719	195500	163019770	5350	5350	5350	5350	0
25	20240719	195400	163019770	5350	5350	5350	5350	0
26	20240719	195300	163019770	5350	5350	5350	5350	0
27	20240719	195200	163019770	5350	5350	5350	5350	0
28	20240719	195100	163019770	5350	5350	5350	5350	0
29	20240719	195000	163019770	5350	5350	5350	5350	0
30	20240719	194900	163019770	5350	5350	5350	5350	0
31	20240719	194800	163019770	5350	5350	5350	5350	0
32	20240719	194700	163019770	5350	5350	5350	5350	805
33	20240719	194600	163019770	5350	5350	5350	5350	0
34	20240719	194500	163019770	5350	5350	5350	5350	0
35	20240719	194400	163019770	5350	5350	5350	5350	0
36	20240719	194300	163019770	5350	5350	5350	5350	0
37	20240719	194200	163019770	5350	5350	5350	5350	0
38	20240719	194100	163019770	5350	5350	5350	5350	0
39	20240719	194000	163019770	5350	5350	5350	5350	0
40	20240719	193900	163019770	5350	5350	5350	5350	0
41	20240719	193800	163019770	5350	5350	5350	5350	0
42	20240719	193700	163019770	5350	5350	5350	5350	0
43	20240719	193600	163019770	5350	5350	5350	5350	0
44	20240719	193500	163019770	5350	5350	5350	5350	0
45	20240719	193400	163019770	5350	5350	5350	5350	0
46	20240719	193300	163019770	5350	5350	5350	5350	0
47	20240719	193200	163019770	5350	5350	5350	5350	0
48	20240719	193100	163019770	5350	5350	5350	5350	0
49	20240719	193000	163019770	5350	5350	5350	5350	0
50	20240719	192900	163019770	5350	5350	5350	5350	0
51	20240719	192800	163019770	5350	5350	5350	5350	0
52	20240719	192700	163019770	5350	5350	5350	5350	0
53	20240719	192600	163019770	5350	5350	5350	5350	0
54	20240719	192500	163019770	5350	5350	5350	5350	0
55	20240719	192400	163019770	5350	5350	5350	5350	0
56	20240719	192300	163019770	5350	5350	5350	5350	0
57	20240719	192200	163019770	5350	5350	5350	5350	0
58	20240719	192100	163019770	5350	5350	5350	5350	0
59	20240719	192000	163019770	5350	5350	5350	5350	0
60	20240719	191900	163019770	5350	5350	5350	5350	0
61	20240719	191800	163019770	5350	5350	5350	5350	0
62	20240719	191700	163019770	5350	5350	5350	5350	805
63	20240719	191600	163019770	5350	5350	5350	5350	0
64	20240719	191500	163019770	5350	5350	5350	5350	0
65	20240719	191400	163019770	5350	5350	5350	5350	0
66	20240719	191300	163019770	5350	5350	5350	5350	0
67	20240719	191200	163019770	5350	5350	5350	5350	0
68	20240719	191100	163019770	5350	5350	5350	5350	0
69	20240719	191000	163019770	5350	5350	5350	5350	0
70	20240719	190900	163019770	5350	5350	5350	5350	0
71	20240719	190800	163019770	5350	5350	5350	5350	0
72	20240719	190700	163019770	5350	5350	5350	5350	0
73	20240719	190600	163019770	5350	5350	5350	5350	0
74	20240719	190500	163019770	5350	5350	5350	5350	0
75	20240719	190400	163019770	5350	5350	5350	5350	0
76	20240719	190300	163019770	5350	5350	5350	5350	0
77	20240719	190200	163019770	5350	5350	5350	5350	0
78	20240719	190100	163019770	5350	5350	5350	5350	0
79	20240719	190000	163019770	5350	5350	5350	5350	0
80	20240719	185900	163019770	5350	5350	5350	5350	0
81	20240719	185800	163019770	5350	5350	5350	5350	0
82	20240719	185700	163019770	5350	5350	5350	5350	0
83	20240719	185600	163019770	5350	5350	5350	5350	0
84	20240719	185500	163019770	5350	5350	5350	5350	0
85	20240719	185400	163019770	5350	5350	5350	5350	0
86	20240719	185300	163019770	5350	5350	5350	5350	0
87	20240719	185200	163019770	5350	5350	5350	5350	0
88	20240719	185100	163019770	5350	5350	5350	5350	0
89	20240719	185000	163019770	5350	5350	5350	5350	0
90	20240719	184900	163019770	5350	5350	5350	5350	0
91	20240719	184800	163019770	5350	5350	5350	5350	0
92	20240719	184700	163019770	5350	5350	5350	5350	805
93	20240719	184600	163019770	5350	5350	5350	5350	0
94	20240719	184500	163019770	5350	5350	5350	5350	0
95	20240719	184400	163019770	5350	5350	5350	5350	0
96	20240719	184300	163019770	5350	5350	5350	5350	0
97	20240719	184200	163019770	5350	5350	5350	5350	0
98	20240719	184100	163019770	5350	5350	5350	5350	0
99	20240719	184000	163019770	5350	5350	5350	5350	0
100	20240719	183900	163019770	5350	5350	5350	5350	0
101	20240719	183800	163019770	5350	5350	5350	5350	0
102	20240719	183700	163019770	5350	5350	5350	5350	0
103	20240719	183600	163019770	5350	5350	5350	5350	0
104	20240719	183500	163019770	5350	5350	5350	5350	0
105	20240719	183400	163019770	5350	5350	5350	5350	0
106	20240719	183300	163019770	5350	5350	5350	5350	0
107	20240719	183200	163019770	5350	5350	5350	5350	0
108	20240719	183100	163019770	5350	5350	5350	5350	0
109	20240719	183000	163019770	5350	5350	5350	5350	0
110	20240719	182900	163019770	5350	5350	5350	5350	0
111	20240719	182800	163019770	5350	5350	5350	5350	0
112	20240719	182700	163019770	5350	5350	5350	5350	0
113	20240719	182600	163019770	5350	5350	5350	5350	0
114	20240719	182500	163019770	5350	5350	5350	5350	0
115	20240719	182400	163019770	5350	5350	5350	5350	0
116	20240719	182300	163019770	5350	5350	5350	5350	0
117	20240719	182200	163019770	5350	5350	5350	5350	0
118	20240719	182100	163019770	5350	5350	5350	5350	0
119	20240719	182000	163019770	5350	5350	5350	5350	0
120	20240719	181900	163019770	5350	5350	5350	5350	0
121	20240719	181800	163019770	5350	5350	5350	5350	0
122	20240719	181700	163019770	5350	5350	5350	5350	805
123	20240719	181600	163019770	5350	5350	5350	5350	0
124	20240719	181500	163019770	5350	5350	5350	5350	0
125	20240719	181400	163019770	5350	5350	5350	5350	0
126	20240719	181300	163019770	5350	5350	5350	5350	0
127	20240719	181200	163019770	5350	5350	5350	5350	0
128	20240719	181100	163019770	5350	5350	5350	5350	0
129	20240719	181000	163019770	5350	5350	5350	5350	0
130	20240719	180900	163019770	5350	5350	5350	5350	0
131	20240719	180800	163019770	5350	5350	5350	5350	0
132	20240719	180700	163019770	5350	5350	5350	5350	0
133	20240719	180600	163019770	5350	5350	5350	5350	0
134	20240719	180500	163019770	5350	5350	5350	5350	0
135	20240719	180400	163019770	5350	5350	5350	5350	0
136	20240719	180300	163019770	5350	5350	5350	5350	0
137	20240719	180200	163019770	5350	5350	5350	5350	0
138	20240719	180100	163019770	5350	5350	5350	5350	0
139	20240719	180000	163019770	5350	5350	5350	5350	0
140	20240719	175900	163019770	5350	5350	5350	5350	0
141	20240719	175800	163019770	5350	5350	5350	5350	0
142	20240719	175700	163019770	5350	5350	5350	5350	0
143	20240719	175600	163019770	5350	5350	5350	5350	0
144	20240719	175500	163019770	5350	5350	5350	5350	0
145	20240719	175400	163019770	5350	5350	5350	5350	0
146	20240719	175300	163019770	5350	5350	5350	5350	0
147	20240719	175200	163019770	5350	5350	5350	5350	0
148	20240719	175100	163019770	5350	5350	5350	5350	0
149	20240719	175000	163019770	5350	5350	5350	5350	0
150	20240719	174900	163019770	5350	5350	5350	5350	0
151	20240719	174800	163019770	5350	5350	5350	5350	0
152	20240719	174700	163019770	5350	5350	5350	5350	805
153	20240719	174600	163019770	5350	5350	5350	5350	0
154	20240719	174500	163019770	5350	5350	5350	5350	0
155	20240719	174400	163019770	5350	5350	5350	5350	0
156	20240719	174300	163019770	5350	5350	5350	5350	0
157	20240719	174200	163019770	5350	5350	5350	5350	0
158	20240719	174100	163019770	5350	5350	5350	5350	0
159	20240719	174000	163019770	5350	5350	5350	5350	0
160	20240719	173900	163019770	5350	5350	5350	5350	0
161	20240719	173800	163019770	5350	5350	5350	5350	0
162	20240719	173700	163019770	5350	5350	5350	5350	0
163	20240719	173600	163019770	5350	5350	5350	5350	0
164	20240719	173500	163019770	5350	5350	5350	5350	0
165	20240719	173400	163019770	5350	5350	5350	5350	0
166	20240719	173300	163019770	5350	5350	5350	5350	0
167	20240719	173200	163019770	5350	5350	5350	5350	0
168	20240719	173100	163019770	5350	5350	5350	5350	0
169	20240719	173000	163019770	5350	5350	5350	5350	0
170	20240719	172900	163019770	5350	5350	5350	5350	0
171	20240719	172800	163019770	5350	5350	5350	5350	0
172	20240719	172700	163019770	5350	5350	5350	5350	0
173	20240719	172600	163019770	5350	5350	5350	5350	0
174	20240719	172500	163019770	5350	5350	5350	5350	0
175	20240719	172400	163019770	5350	5350	5350	5350	0
176	20240719	172300	163019770	5350	5350	5350	5350	0
177	20240719	172200	163019770	5350	5350	5350	5350	0
178	20240719	172100	163019770	5350	5350	5350	5350	0
179	20240719	172000	163019770	5350	5350	5350	5350	0
180	20240719	171900	163019770	5350	5350	5350	5350	0
181	20240719	171800	163019770	5350	5350	5350	5350	0
182	20240719	171700	163019770	5350	5350	5350	5350	805
183	20240719	171600	163019770	5350	5350	5350	5350	0
184	20240719	171500	163019770	5350	5350	5350	5350	0
185	20240719	171400	163019770	5350	5350	5350	5350	0
186	20240719	171300	163019770	5350	5350	5350	5350	0
187	20240719	171200	163019770	5350	5350	5350	5350	0
188	20240719	171100	163019770	5350	5350	5350	5350	0
189	20240719	171000	163019770	5350	5350	5350	5350	0
190	20240719	170900	163019770	5350	5350	5350	5350	0
191	20240719	170800	163019770	5350	5350	5350	5350	0
192	20240719	170700	163019770	5350	5350	5350	5350	0
193	20240719	170600	163019770	5350	5350	5350	5350	0
194	20240719	170500	163019770	5350	5350	5350	5350	0
195	20240719	170400	163019770	5350	5350	5350	5350	0
196	20240719	170300	163019770	5350	5350	5350	5350	0
197	20240719	170200	163019770	5350	5350	5350	5350	0
198	20240719	170100	163019770	5350	5350	5350	5350	0
199	20240719	170000	163019770	5350	5350	5350	5350	0
200	20240719	165900	163019770	5350	5350	5350	5350	0
201	20240719	165800	163019770	5350	5350	5350	5350	0
202	20240719	165700	163019770	5350	5350	5350	5350	0
203	20240719	165600	163019770	5350	5350	5350	5350	0
204	20240719	165500	163019770	5350	5350	5350	5350	0
205	20240719	165400	163019770	5350	5350	5350	5350	0
206	20240719	165300	163019770	5350	5350	5350	5350	0
207	20240719	165200	163019770	5350	5350	5350	5350	0
208	20240719	165100	163019770	5350	5350	5350	5350	0
209	20240719	165000	163019770	5350	5350	5350	5350	0
210	20240719	164900	163019770	5350	5350	5350	5350	0
211	20240719	164800	163019770	5350	5350	5350	5350	0
212	20240719	164700	163019770	5350	5350	5350	5350	805
213	20240719	164600	163019770	5350	5350	5350	5350	0
214	20240719	164500	163019770	5350	5350	5350	5350	0
215	20240719	164400	163019770	5350	5350	5350	5350	0
216	20240719	164300	163019770	5350	5350	5350	5350	0
217	20240719	164200	163019770	5350	5350	5350	5350	0
218	20240719	164100	163019770	5350	5350	5350	5350	0
219	20240719	164000	163019770	5350	5350	5350	5350	0
220	20240719	163900	163019770	5350	5350	5350	5350	0
221	20240719	163800	163019770	5350	5350	5350	5350	0
222	20240719	163700	163019770	5350	5350	5350	5350	0
223	20240719	163600	163019770	5350	5350	5350	5350	0
224	20240719	163500	163019770	5350	5350	5350	5350	0
225	20240719	163400	163019770	5350	5350	5350	5350	0
226	20240719	163300	163019770	5350	5350	5350	5350	0
227	20240719	163200	163019770	5350	5350	5350	5350	0
228	20240719	163100	163019770	5350	5350	5350	5350	0
229	20240719	163000	163019770	5350	5350	5350	5350	0
230	20240719	162900	163019770	5350	5350	5350	5350	0
231	20240719	162800	163019770	5350	5350	5350	5350	0
232	20240719	162700	163019770	5350	5350	5350	5350	0
233	20240719	162600	163019770	5350	5350	5350	5350	0
234	20240719	162500	163019770	5350	5350	5350	5350	0
235	20240719	162400	163019770	5350	5350	5350	5350	0
236	20240719	162300	163019770	5350	5350	5350	5350	0
237	20240719	162200	163019770	5350	5350	5350	5350	0
238	20240719	162100	163019770	5350	5350	5350	5350	0
239	20240719	162000	163019770	5350	5350	5350	5350	0
240	20240719	161900	163019770	5350	5350	5350	5350	0
241	20240719	161800	163019770	5350	5350	5350	5350	0
242	20240719	161700	163019770	5350	5350	5350	5350	805
243	20240719	161600	163019770	5350	5350	5350	5350	0
244	20240719	161500	163019770	5350	5350	5350	5350	0
245	20240719	161400	163019770	5350	5350	5350	5350	0
246	20240719	161300	163019770	5350	5350	5350	5350	0
247	20240719	161200	163019770	5350	5350	5350	5350	0
248	20240719	161100	163019770	5350	5350	5350	5350	0
249	20240719	161000	163019770	5350	5350	5350	5350	0
250	20240719	160900	163019770	5350	5350	5350	5350	0
251	20240719	160800	163019770	5350	5350	5350	5350	0
252	20240719	160700	163019770	5350	5350	5350	5350	0
253	20240719	160600	163019770	5350	5350	5350	5350	0
254	20240719	160500	163019770	5350	5350	5350	5350	0
255	20240719	160400	163019770	5350	5350	5350	5350	0
256	20240719	160300	163019770	5350	5350	5350	5350	0
257	20240719	160200	163019770	5350	5350	5350	5350	0
258	20240719	160100	163019770	5350	5350	5350	5350	0
259	20240719	160000	163019770	5350	5350	5350	5350	0
260	20240719	155900	163019770	5350	5350	5350	5350	0
261	20240719	155800	163019770	5350	5350	5350	5350	0
262	20240719	155700	163019770	5350	5350	5350	5350	0
263	20240719	155600	163019770	5350	5350	5350	5350	0
264	20240719	155500	163019770	5350	5350	5350	5350	0
265	20240719	155400	163019770	5350	5350	5350	5350	0
266	20240719	155300	163019770	5350	5350	5350	5350	0
267	20240719	155200	163019770	5350	5350	5350	5350	0
268	20240719	155100	163019770	5350	5350	5350	5350	0
269	20240719	155000	163019770	5350	5350	5350	5350	0
270	20240719	154900	163019770	5350	5350	5350	5350	0
271	20240719	154800	163019770	5350	5350	5350	5350	0
272	20240719	154700	163019770	5350	5350	5350	5350	805
273	20240719	154600	163019770	5350	5350	5350	5350	0
274	20240719	154500	163019770	5350	5350	5350	5350	0
275	20240719	154400	163019770	5350	5350	5350	5350	0
276	20240719	154300	163019770	5350	5350	5350	5350	0
277	20240719	154200	163019770	5350	5350	5350	5350	0
278	20240719	154100	163019770	5350	5350	5350	5350	0
279	20240719	154000	163019770	5350	5350	5350	5350	0
280	20240719	153900	163019770	5350	5350	5350	5350	0
281	20240719	153800	163019770	5350	5350	5350	5350	0
282	20240719	153700	163019770	5350	5350	5350	5350	0
283	20240719	153600	163019770	5350	5350	5350	5350	0
284	20240719	153500	163019770	5350	5350	5350	5350	0
285	20240719	153400	163019770	5350	5350	5350	5350	0
286	20240719	153300	163019770	5350	5350	5350	5350	0
287	20240719	153200	163019770	5350	5350	5350	5350	0
288	20240719	153100	163019770	5350	5350	5350	5350	0
289	20240719	153000	163019770	5350	5350	5350	5350	805
290	20240719	152900	158713020	5350	5350	5350	5350	0
291	20240719	152800	158713020	5350	5350	5350	5350	0
292	20240719	152700	158713020	5350	5350	5350	5350	0
293	20240719	152600	158713020	5350	5350	5350	5350	0
294	20240719	152500	158713020	5350	5350	5350	5350	0
295	20240719	152400	158713020	5350	5350	5350	5350	0
296	20240719	152300	158713020	5350	5350	5350	5350	0
297	20240719	152200	158713020	5350	5350	5350	5350	0
298	20240719	152100	158713020	5350	5350	5350	5350	0
299	20240719	152000	158713020	5350	5350	5350	5350	0
300	20240719	151900	158713020	5350	5350	5350	5350	5
301	20240719	151800	158686270	5360	5350	5360	5350	4
302	20240719	151700	158664860	5370	5330	5370	5320	167
303	20240719	151600	157775010	5390	5390	5390	5390	0
304	20240719	151500	157775010	5390	5390	5390	5390	7
305	20240719	151400	157737280	5390	5390	5390	5390	0
306	20240719	151300	157737280	5390	5390	5390	5390	1
307	20240719	151200	157731890	5390	5390	5390	5390	1
308	20240719	151100	157726500	5330	5390	5400	5330	37
309	20240719	151000	157528470	5390	5380	5390	5380	101
310	20240719	150900	156984090	5370	5360	5370	5330	269
311	20240719	150800	155541230	5360	5340	5360	5340	130
312	20240719	150700	154844460	5330	5320	5330	5320	928
313	20240719	150600	149904500	5320	5320	5320	5320	2
314	20240719	150500	149893860	5320	5320	5320	5320	0
315	20240719	150400	149893860	5320	5320	5320	5320	12
316	20240719	150300	149830020	5300	5300	5300	5300	202
317	20240719	150200	148759420	5310	5310	5310	5310	98
318	20240719	150100	148239040	5320	5320	5320	5320	0
319	20240719	150000	148239040	5320	5320	5320	5320	1
320	20240719	145900	148233720	5310	5310	5310	5310	0
321	20240719	145800	148233720	5310	5310	5310	5310	397
322	20240719	145700	146125650	5320	5320	5320	5320	1
323	20240719	145600	146120330	5310	5310	5310	5310	0
324	20240719	145500	146120330	5310	5310	5310	5310	1
325	20240719	145400	146115020	5320	5320	5320	5320	241
326	20240719	145300	144832900	5320	5310	5320	5310	228
327	20240719	145200	143619950	5320	5320	5320	5320	0
328	20240719	145100	143619950	5320	5320	5320	5320	0
329	20240719	145000	143619950	5320	5320	5320	5320	0
330	20240719	144900	143619950	5320	5310	5320	5310	11
331	20240719	144800	143561530	5300	5300	5300	5300	0
332	20240719	144700	143561530	5300	5300	5300	5290	49
333	20240719	144600	143302020	5300	5300	5300	5300	1
334	20240719	144500	143296720	5290	5290	5290	5290	33
335	20240719	144400	143122150	5280	5280	5280	5280	0
336	20240719	144300	143122150	5280	5280	5280	5280	28
337	20240719	144200	142974310	5290	5290	5290	5290	0
338	20240719	144100	142974310	5290	5290	5290	5290	0
339	20240719	144000	142974310	5290	5290	5290	5290	0
340	20240719	143900	142974310	5290	5290	5290	5290	1
341	20240719	143800	142969020	5280	5280	5280	5280	37
342	20240719	143700	142773660	5280	5280	5280	5270	277
343	20240719	143600	141312470	5280	5290	5290	5280	824
344	20240719	143500	136961740	5290	5290	5290	5290	0
345	20240719	143400	136961740	5290	5290	5290	5290	1
346	20240719	143300	136956450	5290	5290	5290	5290	10
347	20240719	143200	136903550	5290	5290	5290	5290	1
348	20240719	143100	136898260	5290	5290	5290	5290	0
349	20240719	143000	136898260	5290	5280	5290	5280	7
350	20240719	142900	136861270	5280	5280	5280	5280	297
351	20240719	142800	135293110	5280	5280	5280	5280	250
352	20240719	142700	133973110	5290	5290	5290	5290	0
353	20240719	142600	133973110	5290	5290	5290	5290	0
354	20240719	142500	133973110	5290	5290	5290	5290	0
355	20240719	142400	133973110	5290	5290	5290	5290	14
356	20240719	142300	133899050	5290	5300	5300	5290	208
357	20240719	142200	132797600	5300	5300	5300	5300	229
358	20240719	142100	131583900	5300	5300	5300	5300	100
359	20240719	142000	131053900	5300	5290	5300	5290	236
360	20240719	141900	129805450	5290	5290	5290	5290	0
361	20240719	141800	129805450	5290	5290	5290	5290	1
362	20240719	141700	129800160	5300	5300	5300	5300	1
363	20240719	141600	129794860	5290	5290	5290	5290	3
364	20240719	141500	129778990	5290	5290	5290	5290	302
365	20240719	141400	128181410	5320	5320	5320	5320	0
366	20240719	141300	128181410	5320	5320	5320	5320	0
367	20240719	141200	128181410	5320	5320	5320	5320	0
368	20240719	141100	128181410	5320	5320	5320	5320	0
369	20240719	141000	128181410	5320	5320	5320	5320	0
370	20240719	140900	128181410	5320	5320	5320	5320	18
371	20240719	140800	128085650	5320	5320	5320	5320	0
372	20240719	140700	128085650	5320	5320	5320	5320	0
373	20240719	140600	128085650	5320	5320	5320	5320	1
374	20240719	140500	128080330	5300	5300	5300	5300	245
375	20240719	140400	126781830	5320	5320	5320	5320	0
376	20240719	140300	126781830	5320	5320	5320	5320	0
377	20240719	140200	126781830	5320	5320	5320	5320	0
378	20240719	140100	126781830	5320	5320	5320	5320	0
379	20240719	140000	126781830	5320	5310	5320	5310	31
380	20240719	135900	126617210	5310	5310	5310	5310	3
381	20240719	135800	126601280	5300	5300	5300	5300	0
382	20240719	135700	126601280	5300	5300	5300	5300	0
383	20240719	135600	126601280	5300	5300	5300	5300	0
384	20240719	135500	126601280	5300	5300	5300	5300	0
385	20240719	135400	126601280	5300	5300	5300	5300	0
386	20240719	135300	126601280	5300	5300	5300	5300	0
387	20240719	135200	126601280	5300	5300	5300	5300	127
388	20240719	135100	125928180	5300	5300	5300	5300	368
389	20240719	135000	123977780	5300	5300	5300	5300	0
390	20240719	134900	123977780	5300	5300	5300	5300	25
391	20240719	134800	123845280	5300	5300	5300	5300	0
392	20240719	134700	123845280	5300	5300	5300	5300	0
393	20240719	134600	123845280	5300	5300	5300	5300	89
394	20240719	134500	123373580	5310	5310	5310	5310	0
395	20240719	134400	123373580	5310	5310	5310	5310	0
396	20240719	134300	123373580	5310	5310	5310	5310	0
397	20240719	134200	123373580	5310	5310	5310	5310	0
398	20240719	134100	123373580	5310	5310	5310	5310	1
399	20240719	134000	123368270	5310	5310	5310	5310	0
400	20240719	133900	123368270	5310	5310	5310	5310	5
401	20240719	133800	123341720	5310	5310	5310	5310	0
402	20240719	133700	123341720	5310	5310	5310	5310	5
403	20240719	133600	123315170	5310	5310	5310	5310	5
404	20240719	133500	123288620	5310	5310	5310	5310	0
405	20240719	133400	123288620	5310	5310	5310	5310	1
406	20240719	133300	123283310	5300	5300	5300	5300	898
407	20240719	133200	118523910	5300	5300	5300	5300	2
408	20240719	133100	118513310	5300	5300	5300	5300	0
409	20240719	133000	118513310	5300	5300	5300	5300	0
410	20240719	132900	118513310	5300	5300	5300	5300	99
411	20240719	132800	117988610	5300	5300	5300	5300	3
412	20240719	132700	117972710	5300	5300	5300	5300	0
413	20240719	132600	117972710	5300	5300	5300	5300	0
414	20240719	132500	117972710	5300	5300	5300	5300	0
415	20240719	132400	117972710	5300	5300	5300	5300	0
416	20240719	132300	117972710	5300	5300	5300	5300	20
417	20240719	132200	117866710	5300	5300	5300	5300	0
418	20240719	132100	117866710	5300	5300	5300	5300	0
419	20240719	132000	117866710	5300	5300	5300	5300	0
420	20240719	131900	117866710	5300	5300	5300	5300	0
421	20240719	131800	117866710	5300	5300	5300	5300	130
422	20240719	131700	117177710	5300	5300	5300	5300	859
423	20240719	131600	112625010	5300	5300	5300	5300	0
424	20240719	131500	112625010	5300	5300	5300	5300	1
425	20240719	131400	112619710	5300	5300	5300	5300	0
426	20240719	131300	112619710	5300	5300	5300	5300	0
427	20240719	131200	112619710	5300	5300	5300	5300	0
428	20240719	131100	112619710	5300	5300	5300	5300	178
429	20240719	131000	111676310	5300	5300	5300	5300	0
430	20240719	130900	111676310	5300	5300	5300	5300	0
431	20240719	130800	111676310	5300	5300	5300	5300	0
432	20240719	130700	111676310	5300	5300	5300	5300	1
433	20240719	130600	111671010	5280	5280	5280	5280	0
434	20240719	130500	111671010	5280	5280	5280	5280	872
435	20240719	130400	107066850	5300	5300	5300	5300	0
436	20240719	130300	107066850	5300	5300	5300	5300	0
437	20240719	130200	107066850	5300	5300	5300	5300	0
438	20240719	130100	107066850	5300	5300	5300	5300	1
439	20240719	130000	107061550	5280	5290	5290	5280	279
440	20240719	125900	105588330	5300	5300	5300	5300	0
441	20240719	125800	105588330	5300	5300	5300	5300	0
442	20240719	125700	105588330	5300	5300	5300	5300	0
443	20240719	125600	105588330	5300	5300	5300	5300	0
444	20240719	125500	105588330	5300	5300	5300	5300	1
445	20240719	125400	105583030	5280	5290	5290	5280	20
446	20240719	125300	105477330	5300	5300	5300	5300	10
447	20240719	125200	105424330	5300	5300	5300	5300	0
448	20240719	125100	105424330	5300	5300	5300	5280	1783
449	20240719	125000	95998090	5340	5310	5340	5310	34
450	20240719	124900	95816920	5300	5300	5300	5300	1782
451	20240719	124800	86372320	5300	5320	5320	5300	256
452	20240719	124700	85012890	5330	5330	5330	5330	0
453	20240719	124600	85012890	5330	5330	5330	5330	0
454	20240719	124500	85012890	5330	5330	5330	5330	0
455	20240719	124400	85012890	5330	5330	5330	5330	0
456	20240719	124300	85012890	5330	5330	5330	5330	0
457	20240719	124200	85012890	5330	5330	5330	5330	0
458	20240719	124100	85012890	5330	5330	5330	5330	0
459	20240719	124000	85012890	5330	5330	5340	5300	1512
460	20240719	123900	76986680	5340	5340	5340	5340	1
461	20240719	123800	76981340	5320	5320	5320	5320	0
462	20240719	123700	76981340	5320	5320	5320	5320	12
463	20240719	123600	76917500	5320	5320	5320	5320	0
464	20240719	123500	76917500	5320	5320	5320	5320	111
465	20240719	123400	76326980	5320	5320	5320	5320	10
466	20240719	123300	76273780	5340	5340	5340	5340	0
467	20240719	123200	76273780	5340	5340	5340	5340	100
468	20240719	123100	75739780	5330	5330	5330	5330	10
469	20240719	123000	75686480	5330	5320	5330	5320	1967
470	20240719	122900	65220040	5320	5320	5320	5320	4
471	20240719	122800	65198760	5330	5330	5330	5330	0
472	20240719	122700	65198760	5330	5330	5330	5330	2
473	20240719	122600	65188100	5330	5330	5330	5330	0
474	20240719	122500	65188100	5330	5330	5330	5330	17
475	20240719	122400	65097490	5360	5360	5360	5360	1
476	20240719	122300	65092130	5360	5330	5360	5330	20
477	20240719	122200	64985230	5360	5360	5360	5360	0
478	20240719	122100	64985230	5360	5360	5360	5360	0
479	20240719	122000	64985230	5360	5330	5360	5330	12
480	20240719	121900	64921240	5360	5360	5360	5360	1
481	20240719	121800	64915880	5330	5330	5330	5330	50
482	20240719	121700	64649380	5330	5340	5340	5330	1057
483	20240719	121600	59015460	5360	5360	5360	5360	1
484	20240719	121500	59010100	5350	5350	5350	5350	2
485	20240719	121400	58999400	5350	5350	5350	5350	0
486	20240719	121300	58999400	5350	5350	5350	5350	0
487	20240719	121200	58999400	5350	5350	5350	5350	5
488	20240719	121100	58972650	5350	5350	5350	5350	0
489	20240719	121000	58972650	5350	5350	5350	5350	10
490	20240719	120900	58919150	5340	5340	5340	5340	2
491	20240719	120800	58908470	5360	5360	5360	5360	0
492	20240719	120700	58908470	5360	5360	5360	5360	0
493	20240719	120600	58908470	5360	5360	5360	5360	1
494	20240719	120500	58903110	5330	5330	5330	5330	0
495	20240719	120400	58903110	5330	5330	5330	5330	0
496	20240719	120300	58903110	5330	5330	5330	5330	0
497	20240719	120200	58903110	5330	5330	5330	5330	0
498	20240719	120100	58903110	5330	5330	5330	5330	0
499	20240719	120000	58903110	5330	5330	5330	5330	0
500	20240719	115900	58903110	5330	5330	5330	5330	0
501	20240719	115800	58903110	5330	5330	5330	5330	0
502	20240719	115700	58903110	5330	5330	5330	5330	0
503	20240719	115600	58903110	5330	5330	5330	5330	0
504	20240719	115500	58903110	5330	5330	5330	5330	0
505	20240719	115400	58903110	5330	5330	5330	5330	0
506	20240719	115300	58903110	5330	5330	5330	5330	0
507	20240719	115200	58903110	5330	5330	5330	5330	0
508	20240719	115100	58903110	5330	5330	5330	5330	29
509	20240719	115000	58748540	5330	5330	5330	5330	0
510	20240719	114900	58748540	5330	5330	5330	5330	0
511	20240719	114800	58748540	5330	5330	5330	5330	0
512	20240719	114700	58748540	5330	5330	5330	5330	0
513	20240719	114600	58748540	5330	5330	5330	5330	0
514	20240719	114500	58748540	5330	5330	5330	5330	0
515	20240719	114400	58748540	5330	5330	5330	5330	0
516	20240719	114300	58748540	5330	5330	5330	5330	2
517	20240719	114200	58737880	5330	5330	5330	5330	0
518	20240719	114100	58737880	5330	5330	5330	5330	419
519	20240719	114000	56504610	5360	5360	5360	5360	0
520	20240719	113900	56504610	5360	5360	5360	5360	0
521	20240719	113800	56504610	5360	5360	5360	5360	0
522	20240719	113700	56504610	5360	5360	5360	5360	0
523	20240719	113600	56504610	5360	5360	5360	5360	1
524	20240719	113500	56499250	5340	5340	5340	5340	0
525	20240719	113400	56499250	5340	5340	5340	5340	0
526	20240719	113300	56499250	5340	5340	5340	5340	1
527	20240719	113200	56493910	5350	5350	5350	5350	0
528	20240719	113100	56493910	5350	5350	5350	5350	0
529	20240719	113000	56493910	5350	5350	5350	5350	0
530	20240719	112900	56493910	5350	5350	5350	5350	100
531	20240719	112800	55958910	5360	5360	5360	5360	0
532	20240719	112700	55958910	5360	5360	5360	5360	0
533	20240719	112600	55958910	5360	5360	5360	5360	0
534	20240719	112500	55958910	5360	5360	5360	5360	0
535	20240719	112400	55958910	5360	5360	5360	5360	0
536	20240719	112300	55958910	5360	5360	5360	5360	0
537	20240719	112200	55958910	5360	5360	5360	5360	0
538	20240719	112100	55958910	5360	5360	5360	5360	1
539	20240719	112000	55953550	5330	5330	5330	5330	0
540	20240719	111900	55953550	5330	5330	5330	5330	0
541	20240719	111800	55953550	5330	5330	5330	5330	0
542	20240719	111700	55953550	5330	5330	5330	5330	0
543	20240719	111600	55953550	5330	5340	5340	5330	120
544	20240719	111500	55313120	5360	5360	5360	5360	53
545	20240719	111400	55029040	5350	5350	5350	5350	1
546	20240719	111300	55023690	5340	5340	5340	5340	0
547	20240719	111200	55023690	5340	5340	5340	5340	469
548	20240719	111100	52519230	5330	5330	5330	5330	0
549	20240719	111000	52519230	5330	5330	5330	5330	0
550	20240719	110900	52519230	5330	5330	5330	5330	0
551	20240719	110800	52519230	5330	5330	5330	5330	0
552	20240719	110700	52519230	5330	5330	5330	5330	0
553	20240719	110600	52519230	5330	5330	5330	5330	3
554	20240719	110500	52503240	5330	5330	5330	5330	0
555	20240719	110400	52503240	5330	5330	5330	5330	0
556	20240719	110300	52503240	5330	5330	5330	5330	249
557	20240719	110200	51176070	5330	5330	5330	5330	100
558	20240719	110100	50643070	5340	5340	5340	5340	0
559	20240719	110000	50643070	5340	5340	5340	5340	0
560	20240719	105900	50643070	5340	5340	5340	5340	0
561	20240719	105800	50643070	5340	5340	5340	5340	0
562	20240719	105700	50643070	5340	5330	5340	5330	102
563	20240719	105600	50099400	5330	5330	5330	5330	0
564	20240719	105500	50099400	5330	5330	5330	5330	6
565	20240719	105400	50067420	5330	5330	5330	5330	14
566	20240719	105300	49992800	5330	5340	5340	5330	363
567	20240719	105200	48057810	5340	5340	5340	5340	0
568	20240719	105100	48057810	5340	5340	5340	5340	262
569	20240719	105000	46658730	5340	5340	5340	5340	11
570	20240719	104900	46599990	5340	5340	5340	5340	240
571	20240719	104800	45318390	5380	5380	5380	5380	1
572	20240719	104700	45313010	5380	5380	5380	5380	200
573	20240719	104600	44237010	5380	5380	5380	5380	1
574	20240719	104500	44231630	5350	5350	5350	5350	200
575	20240719	104400	43161630	5340	5340	5340	5340	104
576	20240719	104300	42606270	5380	5380	5380	5380	0
577	20240719	104200	42606270	5380	5340	5380	5340	251
578	20240719	104100	41265890	5380	5380	5380	5380	0
579	20240719	104000	41265890	5380	5380	5380	5380	0
580	20240719	103900	41265890	5380	5340	5380	5340	211
581	20240719	103800	40139110	5350	5350	5350	5350	0
582	20240719	103700	40139110	5350	5350	5350	5350	0
583	20240719	103600	40139110	5350	5380	5380	5350	217
584	20240719	103500	38978130	5350	5350	5350	5350	253
585	20240719	103400	37624580	5380	5380	5380	5380	1
586	20240719	103300	37619200	5350	5360	5360	5350	140
587	20240719	103200	36869660	5360	5360	5360	5360	190
588	20240719	103100	35851260	5380	5380	5380	5380	1
589	20240719	103000	35845880	5360	5360	5360	5360	300
590	20240719	102900	34237880	5360	5360	5360	5360	1
591	20240719	102800	34232520	5380	5380	5380	5380	1
592	20240719	102700	34227140	5370	5370	5370	5370	195
593	20240719	102600	33179990	5360	5360	5360	5360	0
594	20240719	102500	33179990	5360	5360	5360	5360	0
595	20240719	102400	33179990	5360	5360	5360	5360	6
596	20240719	102300	33147830	5360	5360	5360	5360	300
597	20240719	102200	31539830	5360	5360	5360	5360	0
598	20240719	102100	31539830	5360	5360	5360	5360	500
599	20240719	102000	28859830	5360	5360	5360	5360	143
600	20240719	101900	28093350	5350	5350	5350	5350	0
601	20240719	101800	28093350	5350	5340	5350	5340	858
602	20240719	101700	23504620	5350	5340	5350	5340	702
603	20240719	101600	19753940	5350	5350	5350	5350	2
604	20240719	101500	19743240	5350	5350	5350	5350	0
605	20240719	101400	19743240	5350	5350	5350	5350	100
606	20240719	101300	19208240	5360	5360	5360	5360	0
607	20240719	101200	19208240	5360	5360	5360	5360	0
608	20240719	101100	19208240	5360	5360	5360	5360	0
609	20240719	101000	19208240	5360	5360	5360	5360	0
610	20240719	100900	19208240	5360	5360	5360	5360	0
611	20240719	100800	19208240	5360	5360	5360	5360	0
612	20240719	100700	19208240	5360	5360	5360	5360	0
613	20240719	100600	19208240	5360	5360	5360	5360	0
614	20240719	100500	19208240	5360	5360	5360	5360	0
615	20240719	100400	19208240	5360	5360	5360	5360	0
616	20240719	100300	19208240	5360	5360	5360	5360	1
617	20240719	100200	19202880	5360	5360	5360	5360	1
618	20240719	100100	19197520	5360	5360	5360	5360	1
619	20240719	100000	19192160	5320	5320	5320	5320	333
620	20240719	095900	17420600	5360	5360	5360	5360	3
621	20240719	095800	17404520	5360	5330	5360	5330	822
622	20240719	095700	13023230	5360	5360	5360	5360	0
623	20240719	095600	13023230	5360	5360	5360	5360	0
624	20240719	095500	13023230	5360	5360	5360	5360	0
625	20240719	095400	13023230	5360	5340	5360	5340	12
626	20240719	095300	12959130	5330	5330	5330	5330	0
627	20240719	095200	12959130	5330	5360	5360	5330	1055
628	20240719	095100	7328230	5360	5360	5360	5360	0
629	20240719	095000	7328230	5360	5360	5360	5360	1
630	20240719	094900	7322870	5350	5350	5350	5350	0
631	20240719	094800	7322870	5350	5350	5350	5350	0
632	20240719	094700	7322870	5350	5350	5350	5350	48
633	20240719	094600	7066070	5360	5360	5360	5360	0
634	20240719	094500	7066070	5360	5360	5360	5360	0
635	20240719	094400	7066070	5360	5360	5360	5360	0
636	20240719	094300	7066070	5360	5360	5360	5360	0
637	20240719	094200	7066070	5360	5360	5360	5360	0
638	20240719	094100	7066070	5360	5360	5360	5360	0
639	20240719	094000	7066070	5360	5360	5360	5360	0
640	20240719	093900	7066070	5360	5360	5360	5360	0
641	20240719	093800	7066070	5360	5360	5360	5360	0
642	20240719	093700	7066070	5360	5360	5360	5360	0
643	20240719	093600	7066070	5360	5360	5360	5360	0
644	20240719	093500	7066070	5360	5360	5360	5360	0
645	20240719	093400	7066070	5360	5360	5360	5360	1
646	20240719	093300	7060710	5350	5350	5350	5350	0
647	20240719	093200	7060710	5350	5350	5350	5350	0
648	20240719	093100	7060710	5350	5350	5350	5350	0
649	20240719	093000	7060710	5350	5350	5350	5350	0
650	20240719	092900	7060710	5350	5350	5350	5350	0
651	20240719	092800	7060710	5350	5350	5350	5350	1
652	20240719	092700	7055360	5370	5370	5370	5370	0
653	20240719	092600	7055360	5370	5370	5370	5370	0
654	20240719	092500	7055360	5370	5370	5370	5370	0
655	20240719	092400	7055360	5370	5370	5370	5370	0
656	20240719	092300	7055360	5370	5370	5370	5370	2
657	20240719	092200	7044620	5350	5350	5350	5350	2
658	20240719	092100	7033920	5370	5370	5370	5370	1
659	20240719	092000	7028550	5340	5340	5340	5340	30
660	20240719	091900	6868350	5330	5370	5370	5330	463
661	20240719	091800	4394480	5370	5340	5370	5340	394
662	20240719	091700	2290490	5380	5380	5380	5380	0
663	20240719	091600	2290490	5380	5380	5380	5380	0
664	20240719	091500	2290490	5380	5380	5380	5380	0
665	20240719	091400	2290490	5380	5380	5380	5380	40
666	20240719	091300	2075290	5380	5380	5380	5380	0
667	20240719	091200	2075290	5380	5380	5380	5380	1
668	20240719	091100	2069910	5380	5380	5380	5330	119
669	20240719	091000	1434000	5380	5380	5380	5380	0
670	20240719	090900	1434000	5380	5380	5380	5380	0
671	20240719	090800	1434000	5380	5380	5380	5380	0
672	20240719	090700	1434000	5380	5380	5380	5380	0
673	20240719	090600	1434000	5380	5380	5380	5380	0
674	20240719	090500	1434000	5380	5380	5380	5380	0
675	20240719	090400	1434000	5380	5380	5380	5380	1
676	20240719	090300	1428620	5380	5380	5380	5380	1
677	20240719	090200	1423240	5360	5360	5360	5360	19
678	20240719	090100	1321400	5370	5370	5370	5370	0
679	20240719	090000	1321400	5370	5390	5390	5370	246