KissMeData/011230/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	185500	254689420	3965	3965	3965	3965	2276
3	20240719	185400	254689420	3965	3965	3965	3965	0
4	20240719	185300	254689420	3965	3965	3965	3965	0
5	20240719	185200	254689420	3965	3965	3965	3965	0
6	20240719	185100	254689420	3965	3965	3965	3965	0
7	20240719	185000	254689420	3965	3965	3965	3965	0
8	20240719	184900	254689420	3965	3965	3965	3965	0
9	20240719	184800	254689420	3965	3965	3965	3965	0
10	20240719	184700	254689420	3965	3965	3965	3965	0
11	20240719	184600	254689420	3965	3965	3965	3965	0
12	20240719	184500	254689420	3965	3965	3965	3965	0
13	20240719	184400	254689420	3965	3965	3965	3965	0
14	20240719	184300	254689420	3965	3965	3965	3965	0
15	20240719	184200	254689420	3965	3965	3965	3965	0
16	20240719	184100	254689420	3965	3965	3965	3965	0
17	20240719	184000	254689420	3965	3965	3965	3965	0
18	20240719	183900	254689420	3965	3965	3965	3965	0
19	20240719	183800	254689420	3965	3965	3965	3965	0
20	20240719	183700	254689420	3965	3965	3965	3965	0
21	20240719	183600	254689420	3965	3965	3965	3965	0
22	20240719	183500	254689420	3965	3965	3965	3965	0
23	20240719	183400	254689420	3965	3965	3965	3965	0
24	20240719	183300	254689420	3965	3965	3965	3965	0
25	20240719	183200	254689420	3965	3965	3965	3965	0
26	20240719	183100	254689420	3965	3965	3965	3965	0
27	20240719	183000	254689420	3965	3965	3965	3965	0
28	20240719	182900	254689420	3965	3965	3965	3965	0
29	20240719	182800	254689420	3965	3965	3965	3965	0
30	20240719	182700	254689420	3965	3965	3965	3965	0
31	20240719	182600	254689420	3965	3965	3965	3965	0
32	20240719	182500	254689420	3965	3965	3965	3965	2276
33	20240719	182400	254689420	3965	3965	3965	3965	0
34	20240719	182300	254689420	3965	3965	3965	3965	0
35	20240719	182200	254689420	3965	3965	3965	3965	0
36	20240719	182100	254689420	3965	3965	3965	3965	0
37	20240719	182000	254689420	3965	3965	3965	3965	0
38	20240719	181900	254689420	3965	3965	3965	3965	0
39	20240719	181800	254689420	3965	3965	3965	3965	0
40	20240719	181700	254689420	3965	3965	3965	3965	0
41	20240719	181600	254689420	3965	3965	3965	3965	0
42	20240719	181500	254689420	3965	3965	3965	3965	0
43	20240719	181400	254689420	3965	3965	3965	3965	0
44	20240719	181300	254689420	3965	3965	3965	3965	0
45	20240719	181200	254689420	3965	3965	3965	3965	0
46	20240719	181100	254689420	3965	3965	3965	3965	0
47	20240719	181000	254689420	3965	3965	3965	3965	0
48	20240719	180900	254689420	3965	3965	3965	3965	0
49	20240719	180800	254689420	3965	3965	3965	3965	0
50	20240719	180700	254689420	3965	3965	3965	3965	0
51	20240719	180600	254689420	3965	3965	3965	3965	0
52	20240719	180500	254689420	3965	3965	3965	3965	0
53	20240719	180400	254689420	3965	3965	3965	3965	0
54	20240719	180300	254689420	3965	3965	3965	3965	0
55	20240719	180200	254689420	3965	3965	3965	3965	0
56	20240719	180100	254689420	3965	3965	3965	3965	0
57	20240719	180000	254689420	3965	3965	3965	3965	0
58	20240719	175900	254689420	3965	3965	3965	3965	0
59	20240719	175800	254689420	3965	3965	3965	3965	0
60	20240719	175700	254689420	3965	3965	3965	3965	0
61	20240719	175600	254689420	3965	3965	3965	3965	0
62	20240719	175500	254689420	3965	3965	3965	3965	2276
63	20240719	175400	254689420	3965	3965	3965	3965	0
64	20240719	175300	254689420	3965	3965	3965	3965	0
65	20240719	175200	254689420	3965	3965	3965	3965	0
66	20240719	175100	254689420	3965	3965	3965	3965	0
67	20240719	175000	254689420	3965	3965	3965	3965	0
68	20240719	174900	254689420	3965	3965	3965	3965	0
69	20240719	174800	254689420	3965	3965	3965	3965	0
70	20240719	174700	254689420	3965	3965	3965	3965	0
71	20240719	174600	254689420	3965	3965	3965	3965	0
72	20240719	174500	254689420	3965	3965	3965	3965	0
73	20240719	174400	254689420	3965	3965	3965	3965	0
74	20240719	174300	254689420	3965	3965	3965	3965	0
75	20240719	174200	254689420	3965	3965	3965	3965	0
76	20240719	174100	254689420	3965	3965	3965	3965	0
77	20240719	174000	254689420	3965	3965	3965	3965	0
78	20240719	173900	254689420	3965	3965	3965	3965	0
79	20240719	173800	254689420	3965	3965	3965	3965	0
80	20240719	173700	254689420	3965	3965	3965	3965	0
81	20240719	173600	254689420	3965	3965	3965	3965	0
82	20240719	173500	254689420	3965	3965	3965	3965	0
83	20240719	173400	254689420	3965	3965	3965	3965	0
84	20240719	173300	254689420	3965	3965	3965	3965	0
85	20240719	173200	254689420	3965	3965	3965	3965	0
86	20240719	173100	254689420	3965	3965	3965	3965	0
87	20240719	173000	254689420	3965	3965	3965	3965	0
88	20240719	172900	254689420	3965	3965	3965	3965	0
89	20240719	172800	254689420	3965	3965	3965	3965	0
90	20240719	172700	254689420	3965	3965	3965	3965	0
91	20240719	172600	254689420	3965	3965	3965	3965	0
92	20240719	172500	254689420	3965	3965	3965	3965	2276
93	20240719	172400	254689420	3965	3965	3965	3965	0
94	20240719	172300	254689420	3965	3965	3965	3965	0
95	20240719	172200	254689420	3965	3965	3965	3965	0
96	20240719	172100	254689420	3965	3965	3965	3965	0
97	20240719	172000	254689420	3965	3965	3965	3965	0
98	20240719	171900	254689420	3965	3965	3965	3965	0
99	20240719	171800	254689420	3965	3965	3965	3965	0
100	20240719	171700	254689420	3965	3965	3965	3965	0
101	20240719	171600	254689420	3965	3965	3965	3965	0
102	20240719	171500	254689420	3965	3965	3965	3965	0
103	20240719	171400	254689420	3965	3965	3965	3965	0
104	20240719	171300	254689420	3965	3965	3965	3965	0
105	20240719	171200	254689420	3965	3965	3965	3965	0
106	20240719	171100	254689420	3965	3965	3965	3965	0
107	20240719	171000	254689420	3965	3965	3965	3965	0
108	20240719	170900	254689420	3965	3965	3965	3965	0
109	20240719	170800	254689420	3965	3965	3965	3965	0
110	20240719	170700	254689420	3965	3965	3965	3965	0
111	20240719	170600	254689420	3965	3965	3965	3965	0
112	20240719	170500	254689420	3965	3965	3965	3965	0
113	20240719	170400	254689420	3965	3965	3965	3965	0
114	20240719	170300	254689420	3965	3965	3965	3965	0
115	20240719	170200	254689420	3965	3965	3965	3965	0
116	20240719	170100	254689420	3965	3965	3965	3965	0
117	20240719	170000	254689420	3965	3965	3965	3965	0
118	20240719	165900	254689420	3965	3965	3965	3965	0
119	20240719	165800	254689420	3965	3965	3965	3965	0
120	20240719	165700	254689420	3965	3965	3965	3965	0
121	20240719	165600	254689420	3965	3965	3965	3965	0
122	20240719	165500	254689420	3965	3965	3965	3965	2276
123	20240719	165400	254689420	3965	3965	3965	3965	0
124	20240719	165300	254689420	3965	3965	3965	3965	0
125	20240719	165200	254689420	3965	3965	3965	3965	0
126	20240719	165100	254689420	3965	3965	3965	3965	0
127	20240719	165000	254689420	3965	3965	3965	3965	0
128	20240719	164900	254689420	3965	3965	3965	3965	0
129	20240719	164800	254689420	3965	3965	3965	3965	0
130	20240719	164700	254689420	3965	3965	3965	3965	0
131	20240719	164600	254689420	3965	3965	3965	3965	0
132	20240719	164500	254689420	3965	3965	3965	3965	0
133	20240719	164400	254689420	3965	3965	3965	3965	0
134	20240719	164300	254689420	3965	3965	3965	3965	0
135	20240719	164200	254689420	3965	3965	3965	3965	0
136	20240719	164100	254689420	3965	3965	3965	3965	0
137	20240719	164000	254689420	3965	3965	3965	3965	0
138	20240719	163900	254689420	3965	3965	3965	3965	0
139	20240719	163800	254689420	3965	3965	3965	3965	0
140	20240719	163700	254689420	3965	3965	3965	3965	0
141	20240719	163600	254689420	3965	3965	3965	3965	0
142	20240719	163500	254689420	3965	3965	3965	3965	0
143	20240719	163400	254689420	3965	3965	3965	3965	0
144	20240719	163300	254689420	3965	3965	3965	3965	0
145	20240719	163200	254689420	3965	3965	3965	3965	0
146	20240719	163100	254689420	3965	3965	3965	3965	0
147	20240719	163000	254689420	3965	3965	3965	3965	0
148	20240719	162900	254689420	3965	3965	3965	3965	0
149	20240719	162800	254689420	3965	3965	3965	3965	0
150	20240719	162700	254689420	3965	3965	3965	3965	0
151	20240719	162600	254689420	3965	3965	3965	3965	0
152	20240719	162500	254689420	3965	3965	3965	3965	2276
153	20240719	162400	254689420	3965	3965	3965	3965	0
154	20240719	162300	254689420	3965	3965	3965	3965	0
155	20240719	162200	254689420	3965	3965	3965	3965	0
156	20240719	162100	254689420	3965	3965	3965	3965	0
157	20240719	162000	254689420	3965	3965	3965	3965	0
158	20240719	161900	254689420	3965	3965	3965	3965	0
159	20240719	161800	254689420	3965	3965	3965	3965	0
160	20240719	161700	254689420	3965	3965	3965	3965	0
161	20240719	161600	254689420	3965	3965	3965	3965	0
162	20240719	161500	254689420	3965	3965	3965	3965	0
163	20240719	161400	254689420	3965	3965	3965	3965	0
164	20240719	161300	254689420	3965	3965	3965	3965	0
165	20240719	161200	254689420	3965	3965	3965	3965	0
166	20240719	161100	254689420	3965	3965	3965	3965	0
167	20240719	161000	254689420	3965	3965	3965	3965	0
168	20240719	160900	254689420	3965	3965	3965	3965	0
169	20240719	160800	254689420	3965	3965	3965	3965	0
170	20240719	160700	254689420	3965	3965	3965	3965	0
171	20240719	160600	254689420	3965	3965	3965	3965	0
172	20240719	160500	254689420	3965	3965	3965	3965	0
173	20240719	160400	254689420	3965	3965	3965	3965	0
174	20240719	160300	254689420	3965	3965	3965	3965	0
175	20240719	160200	254689420	3965	3965	3965	3965	0
176	20240719	160100	254689420	3965	3965	3965	3965	0
177	20240719	160000	254689420	3965	3965	3965	3965	0
178	20240719	155900	254689420	3965	3965	3965	3965	0
179	20240719	155800	254689420	3965	3965	3965	3965	0
180	20240719	155700	254689420	3965	3965	3965	3965	0
181	20240719	155600	254689420	3965	3965	3965	3965	0
182	20240719	155500	254689420	3965	3965	3965	3965	2276
183	20240719	155400	254689420	3965	3965	3965	3965	0
184	20240719	155300	254689420	3965	3965	3965	3965	0
185	20240719	155200	254689420	3965	3965	3965	3965	0
186	20240719	155100	254689420	3965	3965	3965	3965	0
187	20240719	155000	254689420	3965	3965	3965	3965	0
188	20240719	154900	254689420	3965	3965	3965	3965	0
189	20240719	154800	254689420	3965	3965	3965	3965	0
190	20240719	154700	254689420	3965	3965	3965	3965	0
191	20240719	154600	254689420	3965	3965	3965	3965	0
192	20240719	154500	254689420	3965	3965	3965	3965	0
193	20240719	154400	254689420	3965	3965	3965	3965	0
194	20240719	154300	254689420	3965	3965	3965	3965	0
195	20240719	154200	254689420	3965	3965	3965	3965	0
196	20240719	154100	254689420	3965	3965	3965	3965	0
197	20240719	154000	254689420	3965	3965	3965	3965	0
198	20240719	153900	254689420	3965	3965	3965	3965	0
199	20240719	153800	254689420	3965	3965	3965	3965	0
200	20240719	153700	254689420	3965	3965	3965	3965	0
201	20240719	153600	254689420	3965	3965	3965	3965	0
202	20240719	153500	254689420	3965	3965	3965	3965	0
203	20240719	153400	254689420	3965	3965	3965	3965	0
204	20240719	153300	254689420	3965	3965	3965	3965	0
205	20240719	153200	254689420	3965	3965	3965	3965	0
206	20240719	153100	254689420	3965	3965	3965	3965	0
207	20240719	153000	254689420	3965	3965	3965	3965	2276
208	20240719	152900	245665080	3960	3960	3960	3960	0
209	20240719	152800	245665080	3960	3960	3960	3960	0
210	20240719	152700	245665080	3960	3960	3960	3960	0
211	20240719	152600	245665080	3960	3960	3960	3960	0
212	20240719	152500	245665080	3960	3960	3960	3960	0
213	20240719	152400	245665080	3960	3960	3960	3960	0
214	20240719	152300	245665080	3960	3960	3960	3960	0
215	20240719	152200	245665080	3960	3960	3960	3960	0
216	20240719	152100	245665080	3960	3960	3960	3960	0
217	20240719	152000	245665080	3960	3960	3960	3960	0
218	20240719	151900	245665080	3960	3940	3960	3940	3034
219	20240719	151800	233663075	3930	3930	3930	3930	82
220	20240719	151700	233340815	3925	3925	3925	3925	305
221	20240719	151600	232143690	3915	3915	3915	3915	0
222	20240719	151500	232143690	3915	3915	3915	3915	0
223	20240719	151400	232143690	3915	3915	3915	3915	29
224	20240719	151300	232030155	3910	3910	3910	3910	0
225	20240719	151200	232030155	3910	3915	3915	3910	22
226	20240719	151100	231944080	3910	3910	3910	3910	50
227	20240719	151000	231748580	3910	3910	3910	3910	167
228	20240719	150900	231095610	3910	3910	3910	3910	0
229	20240719	150800	231095610	3910	3910	3910	3910	153
230	20240719	150700	230497380	3910	3915	3915	3910	401
231	20240719	150600	228928465	3915	3915	3915	3915	200
232	20240719	150500	228145465	3910	3910	3910	3910	300
233	20240719	150400	226972465	3910	3915	3915	3910	195
234	20240719	150300	226209925	3915	3915	3915	3915	3
235	20240719	150200	226198180	3915	3915	3915	3915	2
236	20240719	150100	226190350	3905	3905	3905	3905	0
237	20240719	150000	226190350	3905	3905	3905	3905	0
238	20240719	145900	226190350	3905	3905	3905	3905	0
239	20240719	145800	226190350	3905	3905	3905	3905	0
240	20240719	145700	226190350	3905	3905	3905	3905	0
241	20240719	145600	226190350	3905	3905	3905	3905	340
242	20240719	145500	224862650	3905	3905	3905	3905	402
243	20240719	145400	223292840	3910	3910	3910	3910	398
244	20240719	145300	221736660	3930	3915	3930	3915	22
245	20240719	145200	221650515	3915	3930	3930	3915	101
246	20240719	145100	221253600	3930	3930	3930	3930	28
247	20240719	145000	221143560	3910	3910	3910	3910	0
248	20240719	144900	221143560	3910	3910	3910	3910	0
249	20240719	144800	221143560	3910	3910	3910	3910	0
250	20240719	144700	221143560	3910	3910	3910	3910	0
251	20240719	144600	221143560	3910	3910	3910	3910	0
252	20240719	144500	221143560	3910	3910	3910	3910	200
253	20240719	144400	220361560	3910	3915	3915	3910	1704
254	20240719	144300	213695910	3915	3915	3915	3915	0
255	20240719	144200	213695910	3915	3915	3915	3915	0
256	20240719	144100	213695910	3915	3915	3915	3915	564
257	20240719	144000	211487850	3915	3915	3915	3915	0
258	20240719	143900	211487850	3915	3915	3915	3915	0
259	20240719	143800	211487850	3915	3920	3920	3915	500
260	20240719	143700	209530100	3930	3935	3935	3930	2
261	20240719	143600	209522235	3940	3940	3940	3940	0
262	20240719	143500	209522235	3940	3940	3940	3940	0
263	20240719	143400	209522235	3940	3940	3940	3940	0
264	20240719	143300	209522235	3940	3940	3940	3940	1
265	20240719	143200	209518295	3930	3920	3930	3915	1001
266	20240719	143100	205598610	3930	3925	3930	3925	27
267	20240719	143000	205492545	3920	3920	3920	3920	601
268	20240719	142900	203136625	3920	3920	3920	3920	0
269	20240719	142800	203136625	3920	3920	3920	3920	0
270	20240719	142700	203136625	3920	3920	3920	3920	0
271	20240719	142600	203136625	3920	3920	3920	3920	0
272	20240719	142500	203136625	3920	3930	3930	3920	347
273	20240719	142400	201775385	3930	3930	3930	3930	0
274	20240719	142300	201775385	3930	3930	3930	3930	81
275	20240719	142200	201457055	3930	3930	3930	3930	1
276	20240719	142100	201453125	3940	3940	3940	3940	0
277	20240719	142000	201453125	3940	3940	3940	3940	1
278	20240719	141900	201449185	3940	3940	3940	3940	0
279	20240719	141800	201449185	3940	3940	3940	3940	0
280	20240719	141700	201449185	3940	3940	3940	3940	115
281	20240719	141600	200996085	3925	3925	3925	3925	0
282	20240719	141500	200996085	3925	3925	3925	3925	0
283	20240719	141400	200996085	3925	3925	3925	3925	0
284	20240719	141300	200996085	3925	3925	3925	3925	737
285	20240719	141200	198103360	3925	3925	3925	3925	0
286	20240719	141100	198103360	3925	3925	3925	3925	0
287	20240719	141000	198103360	3925	3925	3925	3925	0
288	20240719	140900	198103360	3925	3925	3925	3925	0
289	20240719	140800	198103360	3925	3925	3925	3925	0
290	20240719	140700	198103360	3925	3925	3925	3925	0
291	20240719	140600	198103360	3925	3925	3925	3925	0
292	20240719	140500	198103360	3925	3930	3930	3925	2000
293	20240719	140400	190253040	3945	3945	3945	3945	0
294	20240719	140300	190253040	3945	3945	3945	3945	0
295	20240719	140200	190253040	3945	3945	3945	3945	100
296	20240719	140100	189858540	3940	3940	3940	3940	0
297	20240719	140000	189858540	3940	3940	3940	3940	0
298	20240719	135900	189858540	3940	3940	3940	3940	0
299	20240719	135800	189858540	3940	3940	3940	3940	0
300	20240719	135700	189858540	3940	3940	3940	3940	250
301	20240719	135600	188873540	3930	3930	3930	3930	250
302	20240719	135500	187891040	3945	3945	3945	3945	0
303	20240719	135400	187891040	3945	3945	3945	3945	126
304	20240719	135300	187393970	3945	3945	3945	3945	0
305	20240719	135200	187393970	3945	3945	3945	3945	0
306	20240719	135100	187393970	3945	3945	3945	3945	0
307	20240719	135000	187393970	3945	3945	3945	3945	0
308	20240719	134900	187393970	3945	3945	3945	3945	0
309	20240719	134800	187393970	3945	3945	3945	3945	0
310	20240719	134700	187393970	3945	3945	3945	3945	0
311	20240719	134600	187393970	3945	3945	3945	3945	0
312	20240719	134500	187393970	3945	3945	3945	3945	0
313	20240719	134400	187393970	3945	3945	3945	3945	0
314	20240719	134300	187393970	3945	3945	3945	3945	0
315	20240719	134200	187393970	3945	3945	3945	3945	800
316	20240719	134100	184237970	3925	3935	3935	3925	697
317	20240719	134000	181502055	3945	3945	3945	3945	0
318	20240719	133900	181502055	3945	3945	3945	3945	0
319	20240719	133800	181502055	3945	3945	3945	3945	2
320	20240719	133700	181494165	3945	3945	3945	3945	0
321	20240719	133600	181494165	3945	3945	3945	3945	60
322	20240719	133500	181257465	3945	3945	3945	3945	10
323	20240719	133400	181218015	3945	3945	3945	3945	0
324	20240719	133300	181218015	3945	3945	3945	3945	0
325	20240719	133200	181218015	3945	3945	3945	3945	0
326	20240719	133100	181218015	3945	3945	3945	3945	0
327	20240719	133000	181218015	3945	3945	3945	3945	7
328	20240719	132900	181190400	3925	3925	3925	3925	1
329	20240719	132800	181186475	3925	3925	3925	3925	0
330	20240719	132700	181186475	3925	3925	3925	3925	0
331	20240719	132600	181186475	3925	3925	3925	3925	0
332	20240719	132500	181186475	3925	3925	3925	3925	120
333	20240719	132400	180715475	3945	3945	3945	3945	100
334	20240719	132300	180320975	3925	3925	3925	3925	0
335	20240719	132200	180320975	3925	3925	3925	3925	0
336	20240719	132100	180320975	3925	3925	3925	3925	0
337	20240719	132000	180320975	3925	3940	3940	3925	4067
338	20240719	131900	164343250	3940	3940	3940	3940	0
339	20240719	131800	164343250	3940	3940	3940	3940	0
340	20240719	131700	164343250	3940	3940	3940	3940	0
341	20240719	131600	164343250	3940	3935	3940	3935	372
342	20240719	131500	162878170	3935	3935	3935	3935	0
343	20240719	131400	162878170	3935	3935	3935	3935	0
344	20240719	131300	162878170	3935	3935	3935	3935	0
345	20240719	131200	162878170	3935	3935	3935	3935	0
346	20240719	131100	162878170	3935	3935	3935	3935	0
347	20240719	131000	162878170	3935	3935	3935	3935	0
348	20240719	130900	162878170	3935	3935	3935	3935	0
349	20240719	130800	162878170	3935	3935	3935	3935	4
350	20240719	130700	162862430	3935	3935	3935	3935	0
351	20240719	130600	162862430	3935	3935	3935	3935	0
352	20240719	130500	162862430	3935	3935	3935	3935	0
353	20240719	130400	162862430	3935	3935	3935	3935	0
354	20240719	130300	162862430	3935	3935	3935	3935	0
355	20240719	130200	162862430	3935	3935	3935	3935	26
356	20240719	130100	162760120	3935	3935	3935	3935	0
357	20240719	130000	162760120	3935	3935	3935	3935	0
358	20240719	125900	162760120	3935	3935	3935	3935	0
359	20240719	125800	162760120	3935	3935	3935	3935	0
360	20240719	125700	162760120	3935	3935	3935	3935	620
361	20240719	125600	160320420	3935	3935	3935	3935	0
362	20240719	125500	160320420	3935	3935	3935	3935	0
363	20240719	125400	160320420	3935	3935	3935	3935	0
364	20240719	125300	160320420	3935	3935	3935	3935	1
365	20240719	125200	160316485	3935	3935	3935	3935	0
366	20240719	125100	160316485	3935	3935	3935	3935	1
367	20240719	125000	160312550	3940	3940	3940	3940	0
368	20240719	124900	160312550	3940	3940	3940	3940	0
369	20240719	124800	160312550	3940	3940	3940	3940	0
370	20240719	124700	160312550	3940	3940	3940	3940	0
371	20240719	124600	160312550	3940	3940	3940	3940	0
372	20240719	124500	160312550	3940	3940	3940	3940	0
373	20240719	124400	160312550	3940	3940	3940	3940	0
374	20240719	124300	160312550	3940	3940	3940	3940	85
375	20240719	124200	159977650	3940	3940	3940	3940	0
376	20240719	124100	159977650	3940	3940	3940	3940	0
377	20240719	124000	159977650	3940	3940	3940	3940	0
378	20240719	123900	159977650	3940	3940	3940	3940	0
379	20240719	123800	159977650	3940	3940	3940	3940	0
380	20240719	123700	159977650	3940	3940	3940	3940	50
381	20240719	123600	159780650	3940	3940	3940	3940	0
382	20240719	123500	159780650	3940	3940	3940	3940	0
383	20240719	123400	159780650	3940	3940	3940	3940	0
384	20240719	123300	159780650	3940	3940	3940	3940	0
385	20240719	123200	159780650	3940	3940	3940	3940	0
386	20240719	123100	159780650	3940	3940	3940	3940	0
387	20240719	123000	159780650	3940	3940	3940	3940	0
388	20240719	122900	159780650	3940	3940	3940	3940	0
389	20240719	122800	159780650	3940	3940	3940	3940	0
390	20240719	122700	159780650	3940	3940	3940	3940	0
391	20240719	122600	159780650	3940	3940	3940	3940	18
392	20240719	122500	159709730	3940	3940	3940	3940	0
393	20240719	122400	159709730	3940	3940	3940	3940	1
394	20240719	122300	159705790	3945	3945	3945	3945	0
395	20240719	122200	159705790	3945	3945	3945	3945	1
396	20240719	122100	159701845	3950	3950	3950	3950	0
397	20240719	122000	159701845	3950	3950	3950	3950	0
398	20240719	121900	159701845	3950	3950	3950	3950	0
399	20240719	121800	159701845	3950	3950	3950	3950	0
400	20240719	121700	159701845	3950	3950	3950	3950	1
401	20240719	121600	159697895	3915	3945	3945	3915	1001
402	20240719	121500	155773280	3945	3945	3945	3945	0
403	20240719	121400	155773280	3945	3945	3945	3945	0
404	20240719	121300	155773280	3945	3945	3945	3945	1
405	20240719	121200	155769335	3955	3955	3955	3955	0
406	20240719	121100	155769335	3955	3955	3955	3955	0
407	20240719	121000	155769335	3955	3955	3955	3955	0
408	20240719	120900	155769335	3955	3955	3955	3955	0
409	20240719	120800	155769335	3955	3955	3955	3955	1
410	20240719	120700	155765380	3950	3950	3950	3950	11
411	20240719	120600	155721930	3950	3950	3950	3950	1
412	20240719	120500	155717980	3950	3950	3950	3950	0
413	20240719	120400	155717980	3950	3950	3950	3950	0
414	20240719	120300	155717980	3950	3950	3950	3950	0
415	20240719	120200	155717980	3950	3950	3950	3950	1
416	20240719	120100	155714030	3925	3925	3925	3925	0
417	20240719	120000	155714030	3925	3925	3925	3925	0
418	20240719	115900	155714030	3925	3925	3925	3925	50
419	20240719	115800	155517780	3925	3925	3925	3925	0
420	20240719	115700	155517780	3925	3925	3925	3925	200
421	20240719	115600	154732780	3925	3925	3925	3925	20
422	20240719	115500	154654280	3925	3925	3925	3925	0
423	20240719	115400	154654280	3925	3925	3925	3925	0
424	20240719	115300	154654280	3925	3925	3925	3925	10
425	20240719	115200	154615030	3925	3925	3925	3925	50
426	20240719	115100	154418780	3955	3955	3955	3955	0
427	20240719	115000	154418780	3955	3955	3955	3955	0
428	20240719	114900	154418780	3955	3955	3955	3955	0
429	20240719	114800	154418780	3955	3955	3955	3955	0
430	20240719	114700	154418780	3955	3955	3955	3955	2
431	20240719	114600	154410870	3955	3955	3955	3955	0
432	20240719	114500	154410870	3955	3955	3955	3925	21
433	20240719	114400	154327845	3925	3925	3925	3925	0
434	20240719	114300	154327845	3925	3925	3925	3925	0
435	20240719	114200	154327845	3925	3925	3925	3925	0
436	20240719	114100	154327845	3925	3925	3925	3925	0
437	20240719	114000	154327845	3925	3925	3925	3925	0
438	20240719	113900	154327845	3925	3925	3925	3925	5
439	20240719	113800	154308220	3925	3925	3925	3925	200
440	20240719	113700	153523220	3955	3955	3955	3955	0
441	20240719	113600	153523220	3955	3955	3955	3955	0
442	20240719	113500	153523220	3955	3955	3955	3955	0
443	20240719	113400	153523220	3955	3955	3955	3955	0
444	20240719	113300	153523220	3955	3955	3955	3955	0
445	20240719	113200	153523220	3955	3955	3955	3955	0
446	20240719	113100	153523220	3955	3955	3955	3955	0
447	20240719	113000	153523220	3955	3955	3955	3955	0
448	20240719	112900	153523220	3955	3955	3955	3955	0
449	20240719	112800	153523220	3955	3955	3955	3955	0
450	20240719	112700	153523220	3955	3955	3955	3955	0
451	20240719	112600	153523220	3955	3930	3955	3930	2
452	20240719	112500	153515335	3925	3925	3925	3925	0
453	20240719	112400	153515335	3925	3930	3930	3925	500
454	20240719	112300	151550575	3930	3930	3930	3930	400
455	20240719	112200	149978575	3930	3930	3930	3930	500
456	20240719	112100	148013575	3930	3940	3940	3930	231
457	20240719	112000	147105615	3940	3940	3940	3940	0
458	20240719	111900	147105615	3940	3940	3940	3940	0
459	20240719	111800	147105615	3940	3940	3940	3940	0
460	20240719	111700	147105615	3940	3940	3940	3940	383
461	20240719	111600	145596595	3940	3940	3940	3940	0
462	20240719	111500	145596595	3940	3940	3940	3940	150
463	20240719	111400	145005595	3940	3940	3940	3940	100
464	20240719	111300	144611595	3960	3960	3960	3960	0
465	20240719	111200	144611595	3960	3960	3960	3960	269
466	20240719	111100	143546355	3965	3965	3965	3965	2
467	20240719	111000	143538425	3965	3965	3965	3965	1
468	20240719	110900	143534460	3950	3950	3950	3950	1016
469	20240719	110800	139521260	3940	3940	3940	3940	0
470	20240719	110700	139521260	3940	3940	3940	3940	200
471	20240719	110600	138733260	3940	3940	3940	3940	300
472	20240719	110500	137551260	3940	3940	3940	3940	0
473	20240719	110400	137551260	3940	3940	3940	3940	0
474	20240719	110300	137551260	3940	3945	3945	3940	259
475	20240719	110200	136529710	3945	3945	3945	3945	85
476	20240719	110100	136194385	3945	3945	3945	3945	0
477	20240719	110000	136194385	3945	3945	3945	3945	55
478	20240719	105900	135977410	3950	3950	3950	3950	36
479	20240719	105800	135835210	3950	3950	3950	3950	0
480	20240719	105700	135835210	3950	3950	3950	3950	0
481	20240719	105600	135835210	3950	3950	3950	3950	0
482	20240719	105500	135835210	3950	3950	3950	3950	40
483	20240719	105400	135677210	3950	3955	3955	3950	5
484	20240719	105300	135657455	3960	3960	3960	3960	0
485	20240719	105200	135657455	3960	3960	3960	3960	0
486	20240719	105100	135657455	3960	3960	3960	3960	0
487	20240719	105000	135657455	3960	3965	3965	3960	2568
488	20240719	104900	125485595	3975	3975	3975	3975	1
489	20240719	104800	125481620	3980	3980	3980	3980	0
490	20240719	104700	125481620	3980	3980	3980	3980	0
491	20240719	104600	125481620	3980	3965	3980	3965	188
492	20240719	104500	124736185	3965	3965	3965	3965	0
493	20240719	104400	124736185	3965	3965	3965	3965	0
494	20240719	104300	124736185	3965	3965	3965	3965	30
495	20240719	104200	124617235	3965	3965	3965	3965	0
496	20240719	104100	124617235	3965	3965	3965	3965	300
497	20240719	104000	123427735	3980	3980	3980	3980	3
498	20240719	103900	123415795	3965	3965	3965	3965	0
499	20240719	103800	123415795	3965	3965	3965	3965	0
500	20240719	103700	123415795	3965	3970	3970	3965	1763
501	20240719	103600	116417595	3975	3975	3975	3975	0
502	20240719	103500	116417595	3975	3975	3975	3975	2
503	20240719	103400	116409645	3970	3970	3970	3970	0
504	20240719	103300	116409645	3970	3985	3985	3970	302
505	20240719	103200	115210675	3970	3970	3970	3970	122
506	20240719	103100	114726335	3985	3985	3985	3985	13
507	20240719	103000	114674530	3990	3990	3990	3990	0
508	20240719	102900	114674530	3990	3990	3990	3990	188
509	20240719	102800	113924410	3960	3960	3960	3960	0
510	20240719	102700	113924410	3960	3960	3960	3960	0
511	20240719	102600	113924410	3960	3960	3960	3960	0
512	20240719	102500	113924410	3960	3960	3960	3960	0
513	20240719	102400	113924410	3960	3960	3960	3960	0
514	20240719	102300	113924410	3960	3960	3960	3960	0
515	20240719	102200	113924410	3960	3960	3960	3960	0
516	20240719	102100	113924410	3960	3965	3965	3960	1400
517	20240719	102000	108379410	3995	3995	3995	3995	1347
518	20240719	101900	102998145	3995	3955	3995	3955	432
519	20240719	101800	101287900	3955	3950	3955	3950	154
520	20240719	101700	100679590	3940	3940	3940	3940	800
521	20240719	101600	97527590	3940	3930	3940	3930	212
522	20240719	101500	96693430	3940	3940	3940	3940	0
523	20240719	101400	96693430	3940	3940	3940	3940	3
524	20240719	101300	96681610	3940	3940	3940	3940	0
525	20240719	101200	96681610	3940	3940	3940	3940	0
526	20240719	101100	96681610	3940	3940	3940	3940	251
527	20240719	101000	95692670	3940	3940	3940	3940	0
528	20240719	100900	95692670	3940	3940	3940	3940	0
529	20240719	100800	95692670	3940	3940	3940	3940	0
530	20240719	100700	95692670	3940	3940	3940	3940	300
531	20240719	100600	94510670	3940	3940	3940	3940	0
532	20240719	100500	94510670	3940	3940	3940	3940	167
533	20240719	100400	93852690	3940	3940	3940	3940	2
534	20240719	100300	93844810	3940	3940	3940	3940	10
535	20240719	100200	93805410	3940	3940	3940	3940	564
536	20240719	100100	91583250	3925	3925	3925	3925	0
537	20240719	100000	91583250	3925	3925	3925	3925	0
538	20240719	095900	91583250	3925	3925	3925	3925	1001
539	20240719	095800	87654325	3925	3925	3925	3925	0
540	20240719	095700	87654325	3925	3925	3925	3925	0
541	20240719	095600	87654325	3925	3925	3925	3925	1
542	20240719	095500	87650400	3925	3925	3925	3925	15
543	20240719	095400	87591525	3930	3930	3930	3930	0
544	20240719	095300	87591525	3930	3930	3930	3930	3
545	20240719	095200	87579735	3905	3905	3905	3905	486
546	20240719	095100	85681905	3905	3905	3905	3905	0
547	20240719	095000	85681905	3905	3905	3905	3905	486
548	20240719	094900	83784075	3905	3915	3915	3905	883
549	20240719	094800	80331030	3930	3930	3930	3930	0
550	20240719	094700	80331030	3930	3930	3930	3930	0
551	20240719	094600	80331030	3930	3930	3930	3925	131
552	20240719	094500	79816840	3930	3930	3930	3930	10
553	20240719	094400	79777540	3930	3930	3930	3930	114
554	20240719	094300	79329520	3940	3905	3940	3905	684
555	20240719	094200	76655030	3900	3900	3900	3900	70
556	20240719	094100	76382030	3900	3900	3900	3900	593
557	20240719	094000	74069330	3900	3890	3900	3890	5
558	20240719	093900	74049860	3890	3890	3890	3890	367
559	20240719	093800	72622230	3900	3900	3900	3900	86
560	20240719	093700	72286830	3900	3900	3900	3900	29
561	20240719	093600	72173730	3900	3900	3900	3900	10
562	20240719	093500	72134730	3900	3900	3900	3900	42
563	20240719	093400	71970930	3900	3900	3900	3900	30
564	20240719	093300	71853930	3900	3875	3900	3875	1103
565	20240719	093200	67568575	3880	3880	3880	3880	201
566	20240719	093100	66788695	3880	3880	3880	3880	1
567	20240719	093000	66784815	3875	3890	3890	3875	3
568	20240719	092900	66773160	3890	3875	3890	3875	762
569	20240719	092800	63820335	3890	3880	3890	3880	903
570	20240719	092700	60312855	3880	3890	3890	3880	1072
571	20240719	092600	56153480	3880	3880	3880	3880	0
572	20240719	092500	56153480	3880	3880	3880	3880	0
573	20240719	092400	56153480	3880	3880	3880	3880	113
574	20240719	092300	55715040	3890	3890	3890	3890	28
575	20240719	092200	55606120	3890	3890	3890	3890	0
576	20240719	092100	55606120	3890	3890	3890	3890	0
577	20240719	092000	55606120	3890	3890	3890	3890	5
578	20240719	091900	55586670	3890	3875	3890	3875	42
579	20240719	091800	55423905	3875	3875	3875	3875	100
580	20240719	091700	55036405	3875	3900	3900	3875	1146
581	20240719	091600	50594380	3880	3880	3880	3880	505
582	20240719	091500	48634980	3875	3875	3875	3875	34
583	20240719	091400	48503230	3875	3880	3880	3875	518
584	20240719	091300	46493930	3875	3875	3875	3875	0
585	20240719	091200	46493930	3875	3875	3875	3875	0
586	20240719	091100	46493930	3875	3875	3905	3875	361
587	20240719	091000	45094995	3895	3875	3895	3875	30
588	20240719	090900	44978545	3875	3895	3895	3875	84
589	20240719	090800	44652075	3895	3870	3895	3870	3505
590	20240719	090700	31087605	3870	3870	3870	3870	2187
591	20240719	090600	22623915	3875	3895	3895	3875	299
592	20240719	090500	21465250	3895	3900	3900	3895	585
593	20240719	090400	19184210	3905	3910	3910	3905	425
594	20240719	090300	17522465	3915	3915	3915	3915	300
595	20240719	090200	16347965	3915	3915	3915	3915	1878
596	20240719	090100	8995595	3915	3915	3915	3915	2024
597	20240719	090000	1071635	3915	3915	3940	3915	271