KissMeData/009290/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	185100	956700220	6660	6660	6660	6660	1493
3	20240719	185000	956700220	6660	6660	6660	6660	0
4	20240719	184900	956700220	6660	6660	6660	6660	0
5	20240719	184800	956700220	6660	6660	6660	6660	0
6	20240719	184700	956700220	6660	6660	6660	6660	0
7	20240719	184600	956700220	6660	6660	6660	6660	0
8	20240719	184500	956700220	6660	6660	6660	6660	0
9	20240719	184400	956700220	6660	6660	6660	6660	0
10	20240719	184300	956700220	6660	6660	6660	6660	0
11	20240719	184200	956700220	6660	6660	6660	6660	0
12	20240719	184100	956700220	6660	6660	6660	6660	0
13	20240719	184000	956700220	6660	6660	6660	6660	0
14	20240719	183900	956700220	6660	6660	6660	6660	0
15	20240719	183800	956700220	6660	6660	6660	6660	0
16	20240719	183700	956700220	6660	6660	6660	6660	0
17	20240719	183600	956700220	6660	6660	6660	6660	0
18	20240719	183500	956700220	6660	6660	6660	6660	0
19	20240719	183400	956700220	6660	6660	6660	6660	0
20	20240719	183300	956700220	6660	6660	6660	6660	0
21	20240719	183200	956700220	6660	6660	6660	6660	0
22	20240719	183100	956700220	6660	6660	6660	6660	0
23	20240719	183000	956700220	6660	6660	6660	6660	0
24	20240719	182900	956700220	6660	6660	6660	6660	0
25	20240719	182800	956700220	6660	6660	6660	6660	0
26	20240719	182700	956700220	6660	6660	6660	6660	0
27	20240719	182600	956700220	6660	6660	6660	6660	0
28	20240719	182500	956700220	6660	6660	6660	6660	0
29	20240719	182400	956700220	6660	6660	6660	6660	0
30	20240719	182300	956700220	6660	6660	6660	6660	0
31	20240719	182200	956700220	6660	6660	6660	6660	0
32	20240719	182100	956700220	6660	6660	6660	6660	1493
33	20240719	182000	956700220	6660	6660	6660	6660	0
34	20240719	181900	956700220	6660	6660	6660	6660	0
35	20240719	181800	956700220	6660	6660	6660	6660	0
36	20240719	181700	956700220	6660	6660	6660	6660	0
37	20240719	181600	956700220	6660	6660	6660	6660	0
38	20240719	181500	956700220	6660	6660	6660	6660	0
39	20240719	181400	956700220	6660	6660	6660	6660	0
40	20240719	181300	956700220	6660	6660	6660	6660	0
41	20240719	181200	956700220	6660	6660	6660	6660	0
42	20240719	181100	956700220	6660	6660	6660	6660	0
43	20240719	181000	956700220	6660	6660	6660	6660	0
44	20240719	180900	956700220	6660	6660	6660	6660	0
45	20240719	180800	956700220	6660	6660	6660	6660	0
46	20240719	180700	956700220	6660	6660	6660	6660	0
47	20240719	180600	956700220	6660	6660	6660	6660	0
48	20240719	180500	956700220	6660	6660	6660	6660	0
49	20240719	180400	956700220	6660	6660	6660	6660	0
50	20240719	180300	956700220	6660	6660	6660	6660	0
51	20240719	180200	956700220	6660	6660	6660	6660	0
52	20240719	180100	956700220	6660	6660	6660	6660	0
53	20240719	180000	956700220	6660	6660	6660	6660	0
54	20240719	175900	956700220	6660	6660	6660	6660	0
55	20240719	175800	956700220	6660	6660	6660	6660	0
56	20240719	175700	956700220	6660	6660	6660	6660	0
57	20240719	175600	956700220	6660	6660	6660	6660	0
58	20240719	175500	956700220	6660	6660	6660	6660	0
59	20240719	175400	956700220	6660	6660	6660	6660	0
60	20240719	175300	956700220	6660	6660	6660	6660	0
61	20240719	175200	956700220	6660	6660	6660	6660	0
62	20240719	175100	956700220	6660	6660	6660	6660	1493
63	20240719	175000	956700220	6660	6660	6660	6660	0
64	20240719	174900	956700220	6660	6660	6660	6660	0
65	20240719	174800	956700220	6660	6660	6660	6660	0
66	20240719	174700	956700220	6660	6660	6660	6660	0
67	20240719	174600	956700220	6660	6660	6660	6660	0
68	20240719	174500	956700220	6660	6660	6660	6660	0
69	20240719	174400	956700220	6660	6660	6660	6660	0
70	20240719	174300	956700220	6660	6660	6660	6660	0
71	20240719	174200	956700220	6660	6660	6660	6660	0
72	20240719	174100	956700220	6660	6660	6660	6660	0
73	20240719	174000	956700220	6660	6660	6660	6660	0
74	20240719	173900	956700220	6660	6660	6660	6660	0
75	20240719	173800	956700220	6660	6660	6660	6660	0
76	20240719	173700	956700220	6660	6660	6660	6660	0
77	20240719	173600	956700220	6660	6660	6660	6660	0
78	20240719	173500	956700220	6660	6660	6660	6660	0
79	20240719	173400	956700220	6660	6660	6660	6660	0
80	20240719	173300	956700220	6660	6660	6660	6660	0
81	20240719	173200	956700220	6660	6660	6660	6660	0
82	20240719	173100	956700220	6660	6660	6660	6660	0
83	20240719	173000	956700220	6660	6660	6660	6660	0
84	20240719	172900	956700220	6660	6660	6660	6660	0
85	20240719	172800	956700220	6660	6660	6660	6660	0
86	20240719	172700	956700220	6660	6660	6660	6660	0
87	20240719	172600	956700220	6660	6660	6660	6660	0
88	20240719	172500	956700220	6660	6660	6660	6660	0
89	20240719	172400	956700220	6660	6660	6660	6660	0
90	20240719	172300	956700220	6660	6660	6660	6660	0
91	20240719	172200	956700220	6660	6660	6660	6660	0
92	20240719	172100	956700220	6660	6660	6660	6660	1493
93	20240719	172000	956700220	6660	6660	6660	6660	0
94	20240719	171900	956700220	6660	6660	6660	6660	0
95	20240719	171800	956700220	6660	6660	6660	6660	0
96	20240719	171700	956700220	6660	6660	6660	6660	0
97	20240719	171600	956700220	6660	6660	6660	6660	0
98	20240719	171500	956700220	6660	6660	6660	6660	0
99	20240719	171400	956700220	6660	6660	6660	6660	0
100	20240719	171300	956700220	6660	6660	6660	6660	0
101	20240719	171200	956700220	6660	6660	6660	6660	0
102	20240719	171100	956700220	6660	6660	6660	6660	0
103	20240719	171000	956700220	6660	6660	6660	6660	0
104	20240719	170900	956700220	6660	6660	6660	6660	0
105	20240719	170800	956700220	6660	6660	6660	6660	0
106	20240719	170700	956700220	6660	6660	6660	6660	0
107	20240719	170600	956700220	6660	6660	6660	6660	0
108	20240719	170500	956700220	6660	6660	6660	6660	0
109	20240719	170400	956700220	6660	6660	6660	6660	0
110	20240719	170300	956700220	6660	6660	6660	6660	0
111	20240719	170200	956700220	6660	6660	6660	6660	0
112	20240719	170100	956700220	6660	6660	6660	6660	0
113	20240719	170000	956700220	6660	6660	6660	6660	0
114	20240719	165900	956700220	6660	6660	6660	6660	0
115	20240719	165800	956700220	6660	6660	6660	6660	0
116	20240719	165700	956700220	6660	6660	6660	6660	0
117	20240719	165600	956700220	6660	6660	6660	6660	0
118	20240719	165500	956700220	6660	6660	6660	6660	0
119	20240719	165400	956700220	6660	6660	6660	6660	0
120	20240719	165300	956700220	6660	6660	6660	6660	0
121	20240719	165200	956700220	6660	6660	6660	6660	0
122	20240719	165100	956700220	6660	6660	6660	6660	1493
123	20240719	165000	956700220	6660	6660	6660	6660	0
124	20240719	164900	956700220	6660	6660	6660	6660	0
125	20240719	164800	956700220	6660	6660	6660	6660	0
126	20240719	164700	956700220	6660	6660	6660	6660	0
127	20240719	164600	956700220	6660	6660	6660	6660	0
128	20240719	164500	956700220	6660	6660	6660	6660	0
129	20240719	164400	956700220	6660	6660	6660	6660	0
130	20240719	164300	956700220	6660	6660	6660	6660	0
131	20240719	164200	956700220	6660	6660	6660	6660	0
132	20240719	164100	956700220	6660	6660	6660	6660	0
133	20240719	164000	956700220	6660	6660	6660	6660	0
134	20240719	163900	956700220	6660	6660	6660	6660	0
135	20240719	163800	956700220	6660	6660	6660	6660	0
136	20240719	163700	956700220	6660	6660	6660	6660	0
137	20240719	163600	956700220	6660	6660	6660	6660	0
138	20240719	163500	956700220	6660	6660	6660	6660	0
139	20240719	163400	956700220	6660	6660	6660	6660	0
140	20240719	163300	956700220	6660	6660	6660	6660	0
141	20240719	163200	956700220	6660	6660	6660	6660	0
142	20240719	163100	956700220	6660	6660	6660	6660	0
143	20240719	163000	956700220	6660	6660	6660	6660	0
144	20240719	162900	956700220	6660	6660	6660	6660	0
145	20240719	162800	956700220	6660	6660	6660	6660	0
146	20240719	162700	956700220	6660	6660	6660	6660	0
147	20240719	162600	956700220	6660	6660	6660	6660	0
148	20240719	162500	956700220	6660	6660	6660	6660	0
149	20240719	162400	956700220	6660	6660	6660	6660	0
150	20240719	162300	956700220	6660	6660	6660	6660	0
151	20240719	162200	956700220	6660	6660	6660	6660	0
152	20240719	162100	956700220	6660	6660	6660	6660	1493
153	20240719	162000	956700220	6660	6660	6660	6660	0
154	20240719	161900	956700220	6660	6660	6660	6660	0
155	20240719	161800	956700220	6660	6660	6660	6660	0
156	20240719	161700	956700220	6660	6660	6660	6660	0
157	20240719	161600	956700220	6660	6660	6660	6660	0
158	20240719	161500	956700220	6660	6660	6660	6660	0
159	20240719	161400	956700220	6660	6660	6660	6660	0
160	20240719	161300	956700220	6660	6660	6660	6660	0
161	20240719	161200	956700220	6660	6660	6660	6660	0
162	20240719	161100	956700220	6660	6660	6660	6660	0
163	20240719	161000	956700220	6660	6660	6660	6660	0
164	20240719	160900	956700220	6660	6660	6660	6660	0
165	20240719	160800	956700220	6660	6660	6660	6660	0
166	20240719	160700	956700220	6660	6660	6660	6660	0
167	20240719	160600	956700220	6660	6660	6660	6660	0
168	20240719	160500	956700220	6660	6660	6660	6660	0
169	20240719	160400	956700220	6660	6660	6660	6660	0
170	20240719	160300	956700220	6660	6660	6660	6660	0
171	20240719	160200	956700220	6660	6660	6660	6660	0
172	20240719	160100	956700220	6660	6660	6660	6660	0
173	20240719	160000	956700220	6660	6660	6660	6660	0
174	20240719	155900	956700220	6660	6660	6660	6660	0
175	20240719	155800	956700220	6660	6660	6660	6660	0
176	20240719	155700	956700220	6660	6660	6660	6660	0
177	20240719	155600	956700220	6660	6660	6660	6660	0
178	20240719	155500	956700220	6660	6660	6660	6660	0
179	20240719	155400	956700220	6660	6660	6660	6660	0
180	20240719	155300	956700220	6660	6660	6660	6660	0
181	20240719	155200	956700220	6660	6660	6660	6660	0
182	20240719	155100	956700220	6660	6660	6660	6660	1493
183	20240719	155000	956700220	6660	6660	6660	6660	0
184	20240719	154900	956700220	6660	6660	6660	6660	0
185	20240719	154800	956700220	6660	6660	6660	6660	0
186	20240719	154700	956700220	6660	6660	6660	6660	0
187	20240719	154600	956700220	6660	6660	6660	6660	0
188	20240719	154500	956700220	6660	6660	6660	6660	0
189	20240719	154400	956700220	6660	6660	6660	6660	0
190	20240719	154300	956700220	6660	6660	6660	6660	0
191	20240719	154200	956700220	6660	6660	6660	6660	0
192	20240719	154100	956700220	6660	6660	6660	6660	0
193	20240719	154000	956700220	6660	6660	6660	6660	0
194	20240719	153900	956700220	6660	6660	6660	6660	0
195	20240719	153800	956700220	6660	6660	6660	6660	0
196	20240719	153700	956700220	6660	6660	6660	6660	0
197	20240719	153600	956700220	6660	6660	6660	6660	0
198	20240719	153500	956700220	6660	6660	6660	6660	0
199	20240719	153400	956700220	6660	6660	6660	6660	0
200	20240719	153300	956700220	6660	6660	6660	6660	0
201	20240719	153200	956700220	6660	6660	6660	6660	0
202	20240719	153100	956700220	6660	6660	6660	6660	0
203	20240719	153000	956700220	6660	6660	6660	6660	1493
204	20240719	152900	946756840	6640	6640	6640	6640	0
205	20240719	152800	946756840	6640	6640	6640	6640	0
206	20240719	152700	946756840	6640	6640	6640	6640	0
207	20240719	152600	946756840	6640	6640	6640	6640	0
208	20240719	152500	946756840	6640	6640	6640	6640	0
209	20240719	152400	946756840	6640	6640	6640	6640	0
210	20240719	152300	946756840	6640	6640	6640	6640	0
211	20240719	152200	946756840	6640	6640	6640	6640	0
212	20240719	152100	946756840	6640	6640	6640	6640	0
213	20240719	152000	946756840	6640	6640	6640	6640	0
214	20240719	151900	946756840	6640	6650	6660	6640	422
215	20240719	151800	943951380	6650	6670	6670	6650	259
216	20240719	151700	942226660	6660	6660	6660	6660	12
217	20240719	151600	942146740	6670	6660	6670	6660	253
218	20240719	151500	940461730	6670	6670	6670	6670	0
219	20240719	151400	940461730	6670	6660	6670	6660	7
220	20240719	151300	940415090	6660	6650	6660	6650	25
221	20240719	151200	940248820	6650	6660	6660	6650	265
222	20240719	151100	938483980	6660	6660	6660	6660	37
223	20240719	151000	938237560	6660	6660	6660	6660	76
224	20240719	150900	937731400	6660	6660	6660	6650	186
225	20240719	150800	936494470	6660	6660	6660	6650	267
226	20240719	150700	934718900	6650	6650	6650	6650	30
227	20240719	150600	934519400	6650	6650	6650	6650	800
228	20240719	150500	929199400	6650	6650	6650	6650	15
229	20240719	150400	929099650	6660	6650	6660	6650	342
230	20240719	150300	926825330	6650	6650	6650	6650	74
231	20240719	150200	926333230	6660	6660	6660	6660	2
232	20240719	150100	926319910	6670	6670	6670	6670	0
233	20240719	150000	926319910	6670	6650	6670	6650	23
234	20240719	145900	926166910	6650	6670	6670	6650	1069
235	20240719	145800	919057830	6660	6660	6660	6660	0
236	20240719	145700	919057830	6660	6660	6660	6660	0
237	20240719	145600	919057830	6660	6660	6660	6660	0
238	20240719	145500	919057830	6660	6660	6660	6660	58
239	20240719	145400	918671550	6660	6660	6660	6660	2
240	20240719	145300	918658230	6650	6650	6660	6650	189
241	20240719	145200	917400970	6650	6650	6650	6650	75
242	20240719	145100	916902220	6650	6660	6660	6650	895
243	20240719	145000	910943720	6670	6670	6670	6670	1
244	20240719	144900	910937050	6670	6670	6670	6670	266
245	20240719	144800	909162830	6680	6680	6680	6680	1
246	20240719	144700	909156150	6680	6680	6680	6680	74
247	20240719	144600	908661830	6680	6680	6680	6680	9
248	20240719	144500	908601710	6690	6690	6690	6690	14
249	20240719	144400	908508050	6670	6670	6670	6670	0
250	20240719	144300	908508050	6670	6670	6690	6670	886
251	20240719	144200	902593070	6670	6660	6670	6660	9
252	20240719	144100	902533100	6670	6670	6670	6670	11
253	20240719	144000	902459730	6680	6680	6680	6680	13
254	20240719	143900	902372890	6660	6660	6660	6660	0
255	20240719	143800	902372890	6660	6660	6660	6660	0
256	20240719	143700	902372890	6660	6660	6660	6660	0
257	20240719	143600	902372890	6660	6670	6670	6660	90
258	20240719	143500	901772650	6680	6680	6680	6670	60
259	20240719	143400	901372260	6680	6680	6680	6680	0
260	20240719	143300	901372260	6680	6680	6680	6680	0
261	20240719	143200	901372260	6680	6680	6680	6680	1
262	20240719	143100	901365580	6680	6680	6680	6680	3
263	20240719	143000	901345540	6680	6680	6680	6680	19
264	20240719	142900	901218620	6680	6680	6680	6680	6
265	20240719	142800	901178540	6680	6680	6680	6680	0
266	20240719	142700	901178540	6680	6680	6680	6680	0
267	20240719	142600	901178540	6680	6680	6680	6680	2
268	20240719	142500	901165180	6680	6680	6680	6680	0
269	20240719	142400	901165180	6680	6680	6680	6680	623
270	20240719	142300	897003540	6680	6680	6680	6680	449
271	20240719	142200	894004220	6680	6670	6680	6670	295
272	20240719	142100	892036560	6670	6670	6670	6670	1
273	20240719	142000	892029890	6670	6670	6670	6670	4
274	20240719	141900	892003210	6660	6660	6660	6660	0
275	20240719	141800	892003210	6660	6660	6660	6660	0
276	20240719	141700	892003210	6660	6660	6660	6660	20
277	20240719	141600	891870010	6670	6670	6670	6670	30
278	20240719	141500	891669910	6670	6650	6670	6650	1669
279	20240719	141400	880559020	6650	6650	6650	6650	211
280	20240719	141300	879155870	6660	6660	6660	6660	1
281	20240719	141200	879149210	6660	6660	6660	6660	0
282	20240719	141100	879149210	6660	6660	6660	6660	30
283	20240719	141000	878949410	6650	6660	6660	6650	201
284	20240719	140900	877612460	6660	6660	6660	6660	30
285	20240719	140800	877412660	6660	6650	6660	6640	2474
286	20240719	140700	860984000	6650	6650	6650	6650	0
287	20240719	140600	860984000	6650	6650	6650	6650	0
288	20240719	140500	860984000	6650	6650	6650	6650	3
289	20240719	140400	860964050	6650	6650	6650	6650	80
290	20240719	140300	860432050	6650	6650	6650	6650	438
291	20240719	140200	857519350	6650	6650	6650	6650	1
292	20240719	140100	857512700	6650	6660	6660	6650	200
293	20240719	140000	856181690	6670	6670	6670	6670	0
294	20240719	135900	856181690	6670	6670	6670	6670	100
295	20240719	135800	855514690	6660	6660	6660	6660	0
296	20240719	135700	855514690	6660	6660	6660	6660	53
297	20240719	135600	855161710	6670	6670	6670	6670	0
298	20240719	135500	855161710	6670	6670	6670	6670	0
299	20240719	135400	855161710	6670	6670	6670	6670	0
300	20240719	135300	855161710	6670	6670	6670	6670	0
301	20240719	135200	855161710	6670	6670	6670	6670	6
302	20240719	135100	855121690	6660	6660	6660	6660	306
303	20240719	135000	853083730	6660	6660	6660	6660	0
304	20240719	134900	853083730	6660	6660	6660	6660	105
305	20240719	134800	852384430	6660	6660	6660	6660	1098
306	20240719	134700	845071750	6640	6650	6650	6640	2392
307	20240719	134600	829188850	6650	6650	6650	6650	160
308	20240719	134500	828124850	6650	6650	6650	6650	0
309	20240719	134400	828124850	6650	6650	6650	6650	0
310	20240719	134300	828124850	6650	6650	6650	6650	0
311	20240719	134200	828124850	6650	6650	6650	6650	0
312	20240719	134100	828124850	6650	6650	6650	6650	0
313	20240719	134000	828124850	6650	6650	6650	6650	0
314	20240719	133900	828124850	6650	6650	6650	6650	0
315	20240719	133800	828124850	6650	6650	6650	6650	0
316	20240719	133700	828124850	6650	6650	6650	6650	0
317	20240719	133600	828124850	6650	6650	6650	6650	10
318	20240719	133500	828058350	6640	6640	6640	6640	20
319	20240719	133400	827925550	6640	6640	6640	6640	300
320	20240719	133300	825933550	6640	6640	6640	6640	0
321	20240719	133200	825933550	6640	6640	6640	6640	0
322	20240719	133100	825933550	6640	6640	6640	6640	0
323	20240719	133000	825933550	6640	6640	6640	6640	994
324	20240719	132900	819333390	6640	6640	6640	6640	0
325	20240719	132800	819333390	6640	6640	6640	6640	0
326	20240719	132700	819333390	6640	6640	6640	6640	5
327	20240719	132600	819300190	6640	6640	6640	6640	10
328	20240719	132500	819233790	6640	6640	6640	6640	0
329	20240719	132400	819233790	6640	6640	6640	6640	0
330	20240719	132300	819233790	6640	6650	6650	6640	3406
331	20240719	132200	796617930	6660	6660	6660	6660	0
332	20240719	132100	796617930	6660	6640	6660	6640	217
333	20240719	132000	795176970	6650	6650	6650	6650	654
334	20240719	131900	790827870	6650	6650	6650	6650	900
335	20240719	131800	784842870	6650	6650	6650	6650	800
336	20240719	131700	779522870	6680	6680	6680	6680	0
337	20240719	131600	779522870	6680	6680	6680	6680	1
338	20240719	131500	779516190	6650	6650	6650	6650	13
339	20240719	131400	779429740	6650	6650	6650	6650	0
340	20240719	131300	779429740	6650	6680	6680	6650	4
341	20240719	131200	779403110	6650	6650	6650	6650	0
342	20240719	131100	779403110	6650	6650	6650	6650	0
343	20240719	131000	779403110	6650	6680	6680	6650	301
344	20240719	130900	777401430	6650	6670	6670	6650	1778
345	20240719	130800	765571710	6670	6670	6670	6670	1600
346	20240719	130700	754899710	6660	6660	6660	6660	13
347	20240719	130600	754813130	6660	6660	6660	6660	0
348	20240719	130500	754813130	6660	6660	6660	6660	100
349	20240719	130400	754147130	6660	6660	6660	6660	0
350	20240719	130300	754147130	6660	6660	6660	6660	30
351	20240719	130200	753947330	6660	6660	6660	6660	0
352	20240719	130100	753947330	6660	6660	6660	6660	0
353	20240719	130000	753947330	6660	6660	6660	6660	90
354	20240719	125900	753347930	6660	6660	6660	6660	1100
355	20240719	125800	746021930	6660	6660	6660	6660	1000
356	20240719	125700	739361930	6660	6660	6660	6660	0
357	20240719	125600	739361930	6660	6660	6660	6660	600
358	20240719	125500	735365930	6660	6660	6660	6660	100
359	20240719	125400	734699930	6660	6660	6660	6660	0
360	20240719	125300	734699930	6660	6660	6660	6660	45
361	20240719	125200	734400230	6670	6670	6670	6670	0
362	20240719	125100	734400230	6670	6670	6670	6670	11
363	20240719	125000	734326860	6670	6670	6670	6670	0
364	20240719	124900	734326860	6670	6670	6670	6670	0
365	20240719	124800	734326860	6670	6670	6670	6670	3
366	20240719	124700	734306850	6670	6670	6670	6670	0
367	20240719	124600	734306850	6670	6670	6670	6670	1
368	20240719	124500	734300180	6670	6670	6670	6670	15
369	20240719	124400	734200130	6660	6660	6660	6660	0
370	20240719	124300	734200130	6660	6660	6660	6660	0
371	20240719	124200	734200130	6660	6660	6660	6660	70
372	20240719	124100	733733930	6660	6660	6660	6660	0
373	20240719	124000	733733930	6660	6660	6660	6660	0
374	20240719	123900	733733930	6660	6660	6660	6660	0
375	20240719	123800	733733930	6660	6660	6660	6660	10
376	20240719	123700	733667330	6660	6660	6660	6660	9
377	20240719	123600	733607390	6660	6660	6660	6660	40
378	20240719	123500	733340990	6660	6660	6660	6660	8
379	20240719	123400	733287710	6670	6670	6670	6670	0
380	20240719	123300	733287710	6670	6680	6680	6670	98
381	20240719	123200	732633970	6670	6670	6670	6670	5
382	20240719	123100	732600620	6670	6670	6670	6670	1
383	20240719	123000	732593950	6690	6690	6690	6690	0
384	20240719	122900	732593950	6690	6680	6690	6680	149
385	20240719	122800	731598140	6690	6690	6690	6690	0
386	20240719	122700	731598140	6690	6690	6690	6690	20
387	20240719	122600	731464340	6690	6690	6690	6690	0
388	20240719	122500	731464340	6690	6690	6690	6690	0
389	20240719	122400	731464340	6690	6670	6690	6660	702
390	20240719	122300	726788940	6680	6680	6680	6680	0
391	20240719	122200	726788940	6680	6680	6680	6680	0
392	20240719	122100	726788940	6680	6680	6680	6680	499
393	20240719	122000	723455620	6680	6670	6680	6670	64
394	20240719	121900	723028110	6670	6670	6670	6670	0
395	20240719	121800	723028110	6670	6670	6670	6670	104
396	20240719	121700	722334430	6680	6680	6680	6680	0
397	20240719	121600	722334430	6680	6680	6680	6680	0
398	20240719	121500	722334430	6680	6680	6680	6680	0
399	20240719	121400	722334430	6680	6680	6680	6680	143
400	20240719	121300	721379190	6680	6680	6680	6680	0
401	20240719	121200	721379190	6680	6680	6680	6680	0
402	20240719	121100	721379190	6680	6680	6680	6680	1
403	20240719	121000	721372510	6680	6680	6680	6680	30
404	20240719	120900	721172110	6680	6680	6680	6680	0
405	20240719	120800	721172110	6680	6680	6680	6680	0
406	20240719	120700	721172110	6680	6680	6680	6680	10
407	20240719	120600	721105310	6670	6670	6670	6670	0
408	20240719	120500	721105310	6670	6670	6670	6670	0
409	20240719	120400	721105310	6670	6660	6670	6660	586
410	20240719	120300	717197080	6660	6660	6660	6660	0
411	20240719	120200	717197080	6660	6660	6660	6660	0
412	20240719	120100	717197080	6660	6660	6660	6660	7
413	20240719	120000	717150460	6670	6670	6670	6670	200
414	20240719	115900	715816460	6660	6660	6660	6660	0
415	20240719	115800	715816460	6660	6660	6660	6660	1
416	20240719	115700	715809800	6670	6670	6670	6670	0
417	20240719	115600	715809800	6670	6670	6670	6670	0
418	20240719	115500	715809800	6670	6670	6670	6670	1
419	20240719	115400	715803130	6670	6670	6670	6670	0
420	20240719	115300	715803130	6670	6670	6670	6670	0
421	20240719	115200	715803130	6670	6670	6670	6670	0
422	20240719	115100	715803130	6670	6670	6670	6670	0
423	20240719	115000	715803130	6670	6670	6670	6670	0
424	20240719	114900	715803130	6670	6670	6670	6670	0
425	20240719	114800	715803130	6670	6670	6670	6670	1
426	20240719	114700	715796460	6650	6650	6650	6650	0
427	20240719	114600	715796460	6650	6650	6650	6650	0
428	20240719	114500	715796460	6650	6650	6650	6650	0
429	20240719	114400	715796460	6650	6660	6660	6650	150
430	20240719	114300	714798950	6680	6680	6680	6650	1002
431	20240719	114200	708133600	6670	6670	6670	6670	0
432	20240719	114100	708133600	6670	6670	6670	6670	0
433	20240719	114000	708133600	6670	6670	6670	6670	2
434	20240719	113900	708120260	6670	6670	6670	6670	0
435	20240719	113800	708120260	6670	6670	6670	6670	1
436	20240719	113700	708113590	6670	6670	6670	6670	0
437	20240719	113600	708113590	6670	6670	6670	6670	1
438	20240719	113500	708106920	6680	6670	6680	6670	150
439	20240719	113400	707106410	6670	6670	6670	6670	428
440	20240719	113300	704251650	6670	6670	6670	6670	0
441	20240719	113200	704251650	6670	6680	6680	6670	16
442	20240719	113100	704144920	6680	6680	6680	6680	11
443	20240719	113000	704071440	6680	6680	6680	6680	50
444	20240719	112900	703737440	6680	6670	6680	6670	6
445	20240719	112800	703697410	6670	6670	6670	6670	0
446	20240719	112700	703697410	6670	6670	6670	6670	0
447	20240719	112600	703697410	6670	6670	6670	6670	2
448	20240719	112500	703684070	6680	6680	6680	6680	0
449	20240719	112400	703684070	6680	6680	6680	6680	18
450	20240719	112300	703563830	6670	6670	6670	6670	0
451	20240719	112200	703563830	6670	6670	6670	6670	0
452	20240719	112100	703563830	6670	6670	6670	6670	0
453	20240719	112000	703563830	6670	6680	6680	6670	1043
454	20240719	111900	696602010	6680	6680	6680	6680	0
455	20240719	111800	696602010	6680	6680	6680	6680	1708
456	20240719	111700	685192570	6690	6690	6690	6690	0
457	20240719	111600	685192570	6690	6690	6690	6690	100
458	20240719	111500	684523570	6690	6680	6690	6680	101
459	20240719	111400	683847890	6690	6690	6690	6690	7
460	20240719	111300	683801060	6690	6690	6690	6690	0
461	20240719	111200	683801060	6690	6690	6690	6690	0
462	20240719	111100	683801060	6690	6690	6690	6690	0
463	20240719	111000	683801060	6690	6670	6690	6670	249
464	20240719	110900	682140170	6670	6680	6680	6670	600
465	20240719	110800	678138160	6690	6680	6690	6670	1524
466	20240719	110700	667972810	6680	6680	6680	6680	1
467	20240719	110600	667966130	6690	6690	6690	6670	102
468	20240719	110500	667285650	6680	6680	6680	6680	198
469	20240719	110400	665963010	6690	6690	6690	6690	2
470	20240719	110300	665949630	6690	6690	6690	6690	379
471	20240719	110200	663414120	6680	6680	6680	6680	1002
472	20240719	110100	656720760	6670	6690	6690	6670	1250
473	20240719	110000	648362150	6700	6700	6700	6700	0
474	20240719	105900	648362150	6700	6690	6700	6690	4074
475	20240719	105800	621079820	6690	6680	6690	6680	2
476	20240719	105700	621066450	6690	6690	6690	6690	0
477	20240719	105600	621066450	6690	6690	6690	6690	0
478	20240719	105500	621066450	6690	6690	6690	6690	169
479	20240719	105400	619935840	6690	6670	6690	6670	2570
480	20240719	105300	602775600	6670	6650	6670	6650	201
481	20240719	105200	601438930	6660	6660	6660	6660	60
482	20240719	105100	601039330	6660	6660	6660	6660	50
483	20240719	105000	600706330	6660	6660	6660	6660	2
484	20240719	104900	600693010	6670	6660	6670	6650	1801
485	20240719	104800	588715830	6660	6660	6660	6660	24
486	20240719	104700	588555990	6660	6660	6660	6660	0
487	20240719	104600	588555990	6660	6660	6660	6660	105
488	20240719	104500	587856690	6660	6660	6660	6660	10
489	20240719	104400	587790090	6660	6660	6660	6650	176
490	20240719	104300	586618430	6660	6660	6660	6660	700
491	20240719	104200	581956430	6670	6670	6670	6670	0
492	20240719	104100	581956430	6670	6670	6670	6670	65
493	20240719	104000	581522880	6670	6670	6670	6670	300
494	20240719	103900	579521880	6670	6670	6670	6660	1104
495	20240719	103800	572159050	6670	6670	6670	6670	114
496	20240719	103700	571398670	6670	6670	6670	6670	0
497	20240719	103600	571398670	6670	6670	6670	6660	360
498	20240719	103500	568998640	6670	6670	6670	6670	1154
499	20240719	103400	561301460	6680	6680	6680	6680	261
500	20240719	103300	559557980	6680	6690	6690	6680	1453
501	20240719	103200	549851590	6700	6700	6700	6700	109
502	20240719	103100	549121290	6710	6710	6710	6710	0
503	20240719	103000	549121290	6710	6710	6710	6710	1
504	20240719	102900	549114580	6710	6710	6710	6710	88
505	20240719	102800	548524100	6700	6700	6700	6700	214
506	20240719	102700	547090300	6690	6690	6690	6690	80
507	20240719	102600	546555100	6700	6700	6700	6700	0
508	20240719	102500	546555100	6700	6700	6700	6700	0
509	20240719	102400	546555100	6700	6700	6710	6700	28
510	20240719	102300	546367450	6700	6700	6700	6700	1
511	20240719	102200	546360750	6680	6680	6680	6680	50
512	20240719	102100	546026750	6680	6690	6690	6680	10
513	20240719	102000	545959940	6700	6690	6700	6690	303
514	20240719	101900	543929960	6690	6690	6690	6690	217
515	20240719	101800	542478230	6710	6700	6710	6700	4
516	20240719	101700	542451400	6710	6700	6710	6690	1700
517	20240719	101600	531075310	6700	6700	6700	6700	0
518	20240719	101500	531075310	6700	6700	6700	6700	305
519	20240719	101400	529031810	6710	6710	6710	6710	165
520	20240719	101300	527924660	6710	6710	6710	6710	59
521	20240719	101200	527528770	6720	6720	6720	6720	270
522	20240719	101100	525714370	6720	6720	6720	6720	74
523	20240719	101000	525217090	6720	6710	6720	6710	86
524	20240719	100900	524640020	6720	6720	6720	6720	0
525	20240719	100800	524640020	6720	6720	6720	6720	39
526	20240719	100700	524377940	6720	6720	6720	6720	36
527	20240719	100600	524136020	6720	6710	6720	6700	1075
528	20240719	100500	516928940	6710	6710	6710	6710	404
529	20240719	100400	514218100	6710	6700	6710	6700	201
530	20240719	100300	512871390	6710	6710	6710	6710	0
531	20240719	100200	512871390	6710	6710	6710	6710	206
532	20240719	100100	511489130	6720	6720	6720	6720	100
533	20240719	100000	510817130	6720	6720	6720	6720	1
534	20240719	095900	510810410	6710	6710	6710	6710	0
535	20240719	095800	510810410	6710	6710	6710	6710	0
536	20240719	095700	510810410	6710	6720	6720	6710	500
537	20240719	095600	507453850	6730	6730	6730	6730	20
538	20240719	095500	507319250	6730	6730	6730	6730	2
539	20240719	095400	507305790	6730	6730	6730	6730	0
540	20240719	095300	507305790	6730	6730	6730	6730	5
541	20240719	095200	507272140	6730	6720	6730	6720	31
542	20240719	095100	507063810	6730	6730	6730	6730	1
543	20240719	095000	507057080	6730	6730	6730	6720	25
544	20240719	094900	506889040	6730	6740	6740	6730	178
545	20240719	094800	505690950	6740	6750	6750	6730	348
546	20240719	094700	503348850	6750	6740	6750	6730	4492
547	20240719	094600	473052900	6730	6740	6740	6730	22
548	20240719	094500	472904630	6740	6730	6790	6730	3111
549	20240719	094400	451873170	6750	6740	6750	6710	3655
550	20240719	094300	427223320	6740	6740	6740	6740	1
551	20240719	094200	427216580	6740	6750	6750	6730	487
552	20240719	094100	423934180	6760	6720	6760	6720	5725
553	20240719	094000	385359860	6720	6700	6720	6700	3002
554	20240719	093900	365238750	6700	6690	6700	6680	3428
555	20240719	093800	342334160	6700	6670	6700	6660	2384
556	20240719	093700	326404210	6670	6670	6680	6670	586
557	20240719	093600	322495280	6680	6670	6680	6670	300
558	20240719	093500	320492280	6680	6670	6680	6670	345
559	20240719	093400	318190680	6680	6670	6690	6670	15
560	20240719	093300	318090410	6680	6670	6680	6650	3114
561	20240719	093200	297377940	6680	6670	6680	6670	6
562	20240719	093100	297337910	6670	6670	6670	6670	101
563	20240719	093000	296664240	6670	6670	6670	6660	301
564	20240719	092900	294658520	6670	6670	6670	6670	0
565	20240719	092800	294658520	6670	6690	6690	6670	283
566	20240719	092700	292770750	6690	6700	6700	6690	36
567	20240719	092600	292529860	6700	6700	6700	6700	211
568	20240719	092500	291116160	6700	6700	6700	6700	20
569	20240719	092400	290982160	6700	6710	6720	6700	470
570	20240719	092300	287833100	6720	6730	6730	6700	13
571	20240719	092200	287745880	6720	6710	6720	6700	4874
572	20240719	092100	255006730	6720	6690	6720	6670	3541
573	20240719	092000	231265240	6690	6650	6690	6650	2293
574	20240719	091900	215987000	6640	6650	6660	6630	8156
575	20240719	091800	161847380	6650	6650	6650	6650	0
576	20240719	091700	161847380	6650	6650	6650	6650	1400
577	20240719	091600	152537380	6660	6660	6660	6660	29
578	20240719	091500	152344240	6650	6650	6650	6650	1
579	20240719	091400	152337590	6670	6670	6670	6670	1501
580	20240719	091300	142325920	6650	6650	6650	6650	100
581	20240719	091200	141660920	6650	6650	6650	6640	1465
582	20240719	091100	131926590	6640	6670	6670	6630	299
583	20240719	091000	129941150	6630	6660	6660	6630	3754
584	20240719	090900	105001430	6660	6660	6660	6660	0
585	20240719	090800	105001430	6660	6680	6680	6650	483
586	20240719	090700	101787340	6640	6650	6660	6630	4603
587	20240719	090600	71221360	6650	6660	6660	6640	1294
588	20240719	090500	62618000	6660	6690	6700	6660	2727
589	20240719	090400	44372180	6690	6670	6690	6650	4272
590	20240719	090300	15871420	6670	6690	6690	6670	938
591	20240719	090200	9612210	6680	6700	6700	6680	354
592	20240719	090100	7244040	6690	6700	6700	6690	97
593	20240719	090000	6595050	6700	6700	6700	6700	909