KissMeData/023600/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	190500	71916310	9790	9790	9790	9790	51
3	20240719	190400	71916310	9790	9790	9790	9790	0
4	20240719	190300	71916310	9790	9790	9790	9790	0
5	20240719	190200	71916310	9790	9790	9790	9790	0
6	20240719	190100	71916310	9790	9790	9790	9790	0
7	20240719	190000	71916310	9790	9790	9790	9790	0
8	20240719	185900	71916310	9790	9790	9790	9790	0
9	20240719	185800	71916310	9790	9790	9790	9790	0
10	20240719	185700	71916310	9790	9790	9790	9790	0
11	20240719	185600	71916310	9790	9790	9790	9790	0
12	20240719	185500	71916310	9790	9790	9790	9790	0
13	20240719	185400	71916310	9790	9790	9790	9790	0
14	20240719	185300	71916310	9790	9790	9790	9790	0
15	20240719	185200	71916310	9790	9790	9790	9790	0
16	20240719	185100	71916310	9790	9790	9790	9790	0
17	20240719	185000	71916310	9790	9790	9790	9790	0
18	20240719	184900	71916310	9790	9790	9790	9790	0
19	20240719	184800	71916310	9790	9790	9790	9790	0
20	20240719	184700	71916310	9790	9790	9790	9790	0
21	20240719	184600	71916310	9790	9790	9790	9790	0
22	20240719	184500	71916310	9790	9790	9790	9790	0
23	20240719	184400	71916310	9790	9790	9790	9790	0
24	20240719	184300	71916310	9790	9790	9790	9790	0
25	20240719	184200	71916310	9790	9790	9790	9790	0
26	20240719	184100	71916310	9790	9790	9790	9790	0
27	20240719	184000	71916310	9790	9790	9790	9790	0
28	20240719	183900	71916310	9790	9790	9790	9790	0
29	20240719	183800	71916310	9790	9790	9790	9790	0
30	20240719	183700	71916310	9790	9790	9790	9790	0
31	20240719	183600	71916310	9790	9790	9790	9790	0
32	20240719	183500	71916310	9790	9790	9790	9790	51
33	20240719	183400	71916310	9790	9790	9790	9790	0
34	20240719	183300	71916310	9790	9790	9790	9790	0
35	20240719	183200	71916310	9790	9790	9790	9790	0
36	20240719	183100	71916310	9790	9790	9790	9790	0
37	20240719	183000	71916310	9790	9790	9790	9790	0
38	20240719	182900	71916310	9790	9790	9790	9790	0
39	20240719	182800	71916310	9790	9790	9790	9790	0
40	20240719	182700	71916310	9790	9790	9790	9790	0
41	20240719	182600	71916310	9790	9790	9790	9790	0
42	20240719	182500	71916310	9790	9790	9790	9790	0
43	20240719	182400	71916310	9790	9790	9790	9790	0
44	20240719	182300	71916310	9790	9790	9790	9790	0
45	20240719	182200	71916310	9790	9790	9790	9790	0
46	20240719	182100	71916310	9790	9790	9790	9790	0
47	20240719	182000	71916310	9790	9790	9790	9790	0
48	20240719	181900	71916310	9790	9790	9790	9790	0
49	20240719	181800	71916310	9790	9790	9790	9790	0
50	20240719	181700	71916310	9790	9790	9790	9790	0
51	20240719	181600	71916310	9790	9790	9790	9790	0
52	20240719	181500	71916310	9790	9790	9790	9790	0
53	20240719	181400	71916310	9790	9790	9790	9790	0
54	20240719	181300	71916310	9790	9790	9790	9790	0
55	20240719	181200	71916310	9790	9790	9790	9790	0
56	20240719	181100	71916310	9790	9790	9790	9790	0
57	20240719	181000	71916310	9790	9790	9790	9790	0
58	20240719	180900	71916310	9790	9790	9790	9790	0
59	20240719	180800	71916310	9790	9790	9790	9790	0
60	20240719	180700	71916310	9790	9790	9790	9790	0
61	20240719	180600	71916310	9790	9790	9790	9790	0
62	20240719	180500	71916310	9790	9790	9790	9790	51
63	20240719	180400	71916310	9790	9790	9790	9790	0
64	20240719	180300	71916310	9790	9790	9790	9790	0
65	20240719	180200	71916310	9790	9790	9790	9790	0
66	20240719	180100	71916310	9790	9790	9790	9790	0
67	20240719	180000	71916310	9790	9790	9790	9790	0
68	20240719	175900	71916310	9790	9790	9790	9790	0
69	20240719	175800	71916310	9790	9790	9790	9790	0
70	20240719	175700	71916310	9790	9790	9790	9790	0
71	20240719	175600	71916310	9790	9790	9790	9790	0
72	20240719	175500	71916310	9790	9790	9790	9790	0
73	20240719	175400	71916310	9790	9790	9790	9790	0
74	20240719	175300	71916310	9790	9790	9790	9790	0
75	20240719	175200	71916310	9790	9790	9790	9790	0
76	20240719	175100	71916310	9790	9790	9790	9790	0
77	20240719	175000	71916310	9790	9790	9790	9790	0
78	20240719	174900	71916310	9790	9790	9790	9790	0
79	20240719	174800	71916310	9790	9790	9790	9790	0
80	20240719	174700	71916310	9790	9790	9790	9790	0
81	20240719	174600	71916310	9790	9790	9790	9790	0
82	20240719	174500	71916310	9790	9790	9790	9790	0
83	20240719	174400	71916310	9790	9790	9790	9790	0
84	20240719	174300	71916310	9790	9790	9790	9790	0
85	20240719	174200	71916310	9790	9790	9790	9790	0
86	20240719	174100	71916310	9790	9790	9790	9790	0
87	20240719	174000	71916310	9790	9790	9790	9790	0
88	20240719	173900	71916310	9790	9790	9790	9790	0
89	20240719	173800	71916310	9790	9790	9790	9790	0
90	20240719	173700	71916310	9790	9790	9790	9790	0
91	20240719	173600	71916310	9790	9790	9790	9790	0
92	20240719	173500	71916310	9790	9790	9790	9790	51
93	20240719	173400	71916310	9790	9790	9790	9790	0
94	20240719	173300	71916310	9790	9790	9790	9790	0
95	20240719	173200	71916310	9790	9790	9790	9790	0
96	20240719	173100	71916310	9790	9790	9790	9790	0
97	20240719	173000	71916310	9790	9790	9790	9790	0
98	20240719	172900	71916310	9790	9790	9790	9790	0
99	20240719	172800	71916310	9790	9790	9790	9790	0
100	20240719	172700	71916310	9790	9790	9790	9790	0
101	20240719	172600	71916310	9790	9790	9790	9790	0
102	20240719	172500	71916310	9790	9790	9790	9790	0
103	20240719	172400	71916310	9790	9790	9790	9790	0
104	20240719	172300	71916310	9790	9790	9790	9790	0
105	20240719	172200	71916310	9790	9790	9790	9790	0
106	20240719	172100	71916310	9790	9790	9790	9790	0
107	20240719	172000	71916310	9790	9790	9790	9790	0
108	20240719	171900	71916310	9790	9790	9790	9790	0
109	20240719	171800	71916310	9790	9790	9790	9790	0
110	20240719	171700	71916310	9790	9790	9790	9790	0
111	20240719	171600	71916310	9790	9790	9790	9790	0
112	20240719	171500	71916310	9790	9790	9790	9790	0
113	20240719	171400	71916310	9790	9790	9790	9790	0
114	20240719	171300	71916310	9790	9790	9790	9790	0
115	20240719	171200	71916310	9790	9790	9790	9790	0
116	20240719	171100	71916310	9790	9790	9790	9790	0
117	20240719	171000	71916310	9790	9790	9790	9790	0
118	20240719	170900	71916310	9790	9790	9790	9790	0
119	20240719	170800	71916310	9790	9790	9790	9790	0
120	20240719	170700	71916310	9790	9790	9790	9790	0
121	20240719	170600	71916310	9790	9790	9790	9790	0
122	20240719	170500	71916310	9790	9790	9790	9790	51
123	20240719	170400	71916310	9790	9790	9790	9790	0
124	20240719	170300	71916310	9790	9790	9790	9790	0
125	20240719	170200	71916310	9790	9790	9790	9790	0
126	20240719	170100	71916310	9790	9790	9790	9790	0
127	20240719	170000	71916310	9790	9790	9790	9790	0
128	20240719	165900	71916310	9790	9790	9790	9790	0
129	20240719	165800	71916310	9790	9790	9790	9790	0
130	20240719	165700	71916310	9790	9790	9790	9790	0
131	20240719	165600	71916310	9790	9790	9790	9790	0
132	20240719	165500	71916310	9790	9790	9790	9790	0
133	20240719	165400	71916310	9790	9790	9790	9790	0
134	20240719	165300	71916310	9790	9790	9790	9790	0
135	20240719	165200	71916310	9790	9790	9790	9790	0
136	20240719	165100	71916310	9790	9790	9790	9790	0
137	20240719	165000	71916310	9790	9790	9790	9790	0
138	20240719	164900	71916310	9790	9790	9790	9790	0
139	20240719	164800	71916310	9790	9790	9790	9790	0
140	20240719	164700	71916310	9790	9790	9790	9790	0
141	20240719	164600	71916310	9790	9790	9790	9790	0
142	20240719	164500	71916310	9790	9790	9790	9790	0
143	20240719	164400	71916310	9790	9790	9790	9790	0
144	20240719	164300	71916310	9790	9790	9790	9790	0
145	20240719	164200	71916310	9790	9790	9790	9790	0
146	20240719	164100	71916310	9790	9790	9790	9790	0
147	20240719	164000	71916310	9790	9790	9790	9790	0
148	20240719	163900	71916310	9790	9790	9790	9790	0
149	20240719	163800	71916310	9790	9790	9790	9790	0
150	20240719	163700	71916310	9790	9790	9790	9790	0
151	20240719	163600	71916310	9790	9790	9790	9790	0
152	20240719	163500	71916310	9790	9790	9790	9790	51
153	20240719	163400	71916310	9790	9790	9790	9790	0
154	20240719	163300	71916310	9790	9790	9790	9790	0
155	20240719	163200	71916310	9790	9790	9790	9790	0
156	20240719	163100	71916310	9790	9790	9790	9790	0
157	20240719	163000	71916310	9790	9790	9790	9790	0
158	20240719	162900	71916310	9790	9790	9790	9790	0
159	20240719	162800	71916310	9790	9790	9790	9790	0
160	20240719	162700	71916310	9790	9790	9790	9790	0
161	20240719	162600	71916310	9790	9790	9790	9790	0
162	20240719	162500	71916310	9790	9790	9790	9790	0
163	20240719	162400	71916310	9790	9790	9790	9790	0
164	20240719	162300	71916310	9790	9790	9790	9790	0
165	20240719	162200	71916310	9790	9790	9790	9790	0
166	20240719	162100	71916310	9790	9790	9790	9790	0
167	20240719	162000	71916310	9790	9790	9790	9790	0
168	20240719	161900	71916310	9790	9790	9790	9790	0
169	20240719	161800	71916310	9790	9790	9790	9790	0
170	20240719	161700	71916310	9790	9790	9790	9790	0
171	20240719	161600	71916310	9790	9790	9790	9790	0
172	20240719	161500	71916310	9790	9790	9790	9790	0
173	20240719	161400	71916310	9790	9790	9790	9790	0
174	20240719	161300	71916310	9790	9790	9790	9790	0
175	20240719	161200	71916310	9790	9790	9790	9790	0
176	20240719	161100	71916310	9790	9790	9790	9790	0
177	20240719	161000	71916310	9790	9790	9790	9790	0
178	20240719	160900	71916310	9790	9790	9790	9790	0
179	20240719	160800	71916310	9790	9790	9790	9790	0
180	20240719	160700	71916310	9790	9790	9790	9790	0
181	20240719	160600	71916310	9790	9790	9790	9790	0
182	20240719	160500	71916310	9790	9790	9790	9790	51
183	20240719	160400	71916310	9790	9790	9790	9790	0
184	20240719	160300	71916310	9790	9790	9790	9790	0
185	20240719	160200	71916310	9790	9790	9790	9790	0
186	20240719	160100	71916310	9790	9790	9790	9790	0
187	20240719	160000	71916310	9790	9790	9790	9790	0
188	20240719	155900	71916310	9790	9790	9790	9790	0
189	20240719	155800	71916310	9790	9790	9790	9790	0
190	20240719	155700	71916310	9790	9790	9790	9790	0
191	20240719	155600	71916310	9790	9790	9790	9790	0
192	20240719	155500	71916310	9790	9790	9790	9790	0
193	20240719	155400	71916310	9790	9790	9790	9790	0
194	20240719	155300	71916310	9790	9790	9790	9790	0
195	20240719	155200	71916310	9790	9790	9790	9790	0
196	20240719	155100	71916310	9790	9790	9790	9790	0
197	20240719	155000	71916310	9790	9790	9790	9790	0
198	20240719	154900	71916310	9790	9790	9790	9790	0
199	20240719	154800	71916310	9790	9790	9790	9790	0
200	20240719	154700	71916310	9790	9790	9790	9790	0
201	20240719	154600	71916310	9790	9790	9790	9790	0
202	20240719	154500	71916310	9790	9790	9790	9790	0
203	20240719	154400	71916310	9790	9790	9790	9790	0
204	20240719	154300	71916310	9790	9790	9790	9790	0
205	20240719	154200	71916310	9790	9790	9790	9790	0
206	20240719	154100	71916310	9790	9790	9790	9790	0
207	20240719	154000	71916310	9790	9790	9790	9790	0
208	20240719	153900	71916310	9790	9790	9790	9790	0
209	20240719	153800	71916310	9790	9790	9790	9790	0
210	20240719	153700	71916310	9790	9790	9790	9790	0
211	20240719	153600	71916310	9790	9790	9790	9790	0
212	20240719	153500	71916310	9790	9790	9790	9790	51
213	20240719	153400	71916310	9790	9790	9790	9790	0
214	20240719	153300	71916310	9790	9790	9790	9790	0
215	20240719	153200	71916310	9790	9790	9790	9790	0
216	20240719	153100	71916310	9790	9790	9790	9790	0
217	20240719	153000	71916310	9790	9790	9790	9790	51
218	20240719	152900	71417020	9790	9790	9790	9790	0
219	20240719	152800	71417020	9790	9790	9790	9790	0
220	20240719	152700	71417020	9790	9790	9790	9790	0
221	20240719	152600	71417020	9790	9790	9790	9790	0
222	20240719	152500	71417020	9790	9790	9790	9790	0
223	20240719	152400	71417020	9790	9790	9790	9790	0
224	20240719	152300	71417020	9790	9790	9790	9790	0
225	20240719	152200	71417020	9790	9790	9790	9790	0
226	20240719	152100	71417020	9790	9790	9790	9790	0
227	20240719	152000	71417020	9790	9790	9790	9790	0
228	20240719	151900	71417020	9790	9790	9790	9790	0
229	20240719	151800	71417020	9790	9790	9790	9790	0
230	20240719	151700	71417020	9790	9790	9790	9790	0
231	20240719	151600	71417020	9790	9790	9790	9790	0
232	20240719	151500	71417020	9790	9810	9810	9790	897
233	20240719	151400	62635340	9810	9810	9810	9810	0
234	20240719	151300	62635340	9810	9810	9810	9810	0
235	20240719	151200	62635340	9810	9810	9810	9810	0
236	20240719	151100	62635340	9810	9810	9810	9810	0
237	20240719	151000	62635340	9810	9810	9810	9810	1
238	20240719	150900	62625530	9820	9820	9820	9820	0
239	20240719	150800	62625530	9820	9820	9820	9820	0
240	20240719	150700	62625530	9820	9820	9820	9820	0
241	20240719	150600	62625530	9820	9820	9820	9820	2
242	20240719	150500	62605890	9820	9820	9820	9820	0
243	20240719	150400	62605890	9820	9820	9820	9820	0
244	20240719	150300	62605890	9820	9820	9820	9820	0
245	20240719	150200	62605890	9820	9820	9820	9820	0
246	20240719	150100	62605890	9820	9820	9820	9820	0
247	20240719	150000	62605890	9820	9820	9820	9820	1
248	20240719	145900	62596070	9800	9800	9800	9800	77
249	20240719	145800	61841470	9800	9800	9800	9800	0
250	20240719	145700	61841470	9800	9800	9800	9800	1
251	20240719	145600	61831670	9800	9800	9800	9800	0
252	20240719	145500	61831670	9800	9800	9800	9800	0
253	20240719	145400	61831670	9800	9800	9800	9800	0
254	20240719	145300	61831670	9800	9800	9800	9800	0
255	20240719	145200	61831670	9800	9800	9800	9800	0
256	20240719	145100	61831670	9800	9800	9800	9800	10
257	20240719	145000	61733670	9790	9790	9790	9790	0
258	20240719	144900	61733670	9790	9790	9790	9790	2
259	20240719	144800	61714090	9790	9790	9790	9790	0
260	20240719	144700	61714090	9790	9790	9790	9790	106
261	20240719	144600	60676350	9790	9790	9790	9790	0
262	20240719	144500	60676350	9790	9790	9790	9790	0
263	20240719	144400	60676350	9790	9790	9790	9790	0
264	20240719	144300	60676350	9790	9790	9790	9790	0
265	20240719	144200	60676350	9790	9790	9790	9790	0
266	20240719	144100	60676350	9790	9790	9790	9790	0
267	20240719	144000	60676350	9790	9790	9790	9790	0
268	20240719	143900	60676350	9790	9790	9790	9790	0
269	20240719	143800	60676350	9790	9790	9790	9790	0
270	20240719	143700	60676350	9790	9790	9790	9790	0
271	20240719	143600	60676350	9790	9790	9790	9790	1
272	20240719	143500	60666560	9790	9790	9790	9790	0
273	20240719	143400	60666560	9790	9790	9790	9790	0
274	20240719	143300	60666560	9790	9790	9790	9790	0
275	20240719	143200	60666560	9790	9790	9790	9790	0
276	20240719	143100	60666560	9790	9790	9790	9790	0
277	20240719	143000	60666560	9790	9790	9790	9790	1
278	20240719	142900	60656770	9740	9740	9740	9740	1
279	20240719	142800	60647030	9730	9730	9730	9730	0
280	20240719	142700	60647030	9730	9730	9730	9730	0
281	20240719	142600	60647030	9730	9730	9730	9730	0
282	20240719	142500	60647030	9730	9730	9730	9730	0
283	20240719	142400	60647030	9730	9730	9730	9730	0
284	20240719	142300	60647030	9730	9730	9730	9730	0
285	20240719	142200	60647030	9730	9730	9730	9730	0
286	20240719	142100	60647030	9730	9730	9730	9730	0
287	20240719	142000	60647030	9730	9730	9730	9730	0
288	20240719	141900	60647030	9730	9730	9730	9730	2
289	20240719	141800	60627570	9730	9760	9760	9730	59
290	20240719	141700	60053240	9800	9800	9800	9800	1
291	20240719	141600	60043440	9800	9800	9800	9800	0
292	20240719	141500	60043440	9800	9800	9800	9800	0
293	20240719	141400	60043440	9800	9800	9800	9800	0
294	20240719	141300	60043440	9800	9800	9800	9800	0
295	20240719	141200	60043440	9800	9800	9800	9800	0
296	20240719	141100	60043440	9800	9800	9800	9800	0
297	20240719	141000	60043440	9800	9800	9800	9800	1
298	20240719	140900	60033640	9800	9800	9800	9800	0
299	20240719	140800	60033640	9800	9800	9800	9800	0
300	20240719	140700	60033640	9800	9800	9800	9800	0
301	20240719	140600	60033640	9800	9800	9800	9800	1
302	20240719	140500	60023840	9760	9760	9760	9760	0
303	20240719	140400	60023840	9760	9760	9760	9760	0
304	20240719	140300	60023840	9760	9760	9760	9760	0
305	20240719	140200	60023840	9760	9760	9760	9760	0
306	20240719	140100	60023840	9760	9760	9760	9760	0
307	20240719	140000	60023840	9760	9760	9760	9760	0
308	20240719	135900	60023840	9760	9760	9760	9760	0
309	20240719	135800	60023840	9760	9760	9760	9760	0
310	20240719	135700	60023840	9760	9760	9760	9760	0
311	20240719	135600	60023840	9760	9760	9760	9760	0
312	20240719	135500	60023840	9760	9760	9760	9760	0
313	20240719	135400	60023840	9760	9760	9760	9760	0
314	20240719	135300	60023840	9760	9760	9760	9760	1
315	20240719	135200	60014080	9760	9760	9760	9760	1
316	20240719	135100	60004320	9790	9790	9790	9790	0
317	20240719	135000	60004320	9790	9790	9790	9790	0
318	20240719	134900	60004320	9790	9790	9790	9790	3
319	20240719	134800	59974950	9790	9790	9790	9790	0
320	20240719	134700	59974950	9790	9790	9790	9790	0
321	20240719	134600	59974950	9790	9790	9790	9790	0
322	20240719	134500	59974950	9790	9790	9800	9790	575
323	20240719	134400	54345600	9790	9790	9790	9790	258
324	20240719	134300	51819780	9790	9790	9790	9790	174
325	20240719	134200	50116320	9790	9790	9790	9790	0
326	20240719	134100	50116320	9790	9790	9790	9790	0
327	20240719	134000	50116320	9790	9790	9790	9790	1
328	20240719	133900	50106530	9790	9790	9790	9790	0
329	20240719	133800	50106530	9790	9790	9790	9790	1
330	20240719	133700	50096740	9790	9790	9790	9790	0
331	20240719	133600	50096740	9790	9790	9790	9790	1
332	20240719	133500	50086950	9780	9780	9780	9780	0
333	20240719	133400	50086950	9780	9780	9780	9780	0
334	20240719	133300	50086950	9780	9770	9780	9770	43
335	20240719	133200	49666790	9760	9760	9760	9760	0
336	20240719	133100	49666790	9760	9760	9760	9760	0
337	20240719	133000	49666790	9760	9760	9760	9760	1
338	20240719	132900	49657030	9760	9760	9760	9760	0
339	20240719	132800	49657030	9760	9760	9760	9760	0
340	20240719	132700	49657030	9760	9760	9760	9760	0
341	20240719	132600	49657030	9760	9760	9760	9760	0
342	20240719	132500	49657030	9760	9760	9760	9760	0
343	20240719	132400	49657030	9760	9760	9760	9760	0
344	20240719	132300	49657030	9760	9760	9760	9760	0
345	20240719	132200	49657030	9760	9760	9760	9760	0
346	20240719	132100	49657030	9760	9760	9760	9760	0
347	20240719	132000	49657030	9760	9760	9760	9760	0
348	20240719	131900	49657030	9760	9760	9760	9760	0
349	20240719	131800	49657030	9760	9760	9760	9760	5
350	20240719	131700	49608230	9770	9770	9770	9770	1
351	20240719	131600	49598460	9750	9750	9750	9750	0
352	20240719	131500	49598460	9750	9750	9750	9750	12
353	20240719	131400	49481460	9740	9740	9740	9740	7
354	20240719	131300	49413280	9740	9740	9740	9740	0
355	20240719	131200	49413280	9740	9740	9740	9740	0
356	20240719	131100	49413280	9740	9740	9740	9740	0
357	20240719	131000	49413280	9740	9740	9740	9740	2
358	20240719	130900	49393800	9740	9740	9740	9740	0
359	20240719	130800	49393800	9740	9740	9740	9740	0
360	20240719	130700	49393800	9740	9740	9740	9740	0
361	20240719	130600	49393800	9740	9740	9740	9740	0
362	20240719	130500	49393800	9740	9740	9740	9740	3
363	20240719	130400	49364580	9740	9740	9740	9740	120
364	20240719	130300	48195780	9740	9740	9740	9740	0
365	20240719	130200	48195780	9740	9740	9740	9740	0
366	20240719	130100	48195780	9740	9740	9740	9740	39
367	20240719	130000	47815920	9740	9740	9740	9740	1
368	20240719	125900	47806180	9750	9750	9750	9750	0
369	20240719	125800	47806180	9750	9750	9750	9750	0
370	20240719	125700	47806180	9750	9750	9750	9750	0
371	20240719	125600	47806180	9750	9750	9750	9750	1
372	20240719	125500	47796430	9760	9760	9760	9760	0
373	20240719	125400	47796430	9760	9760	9760	9760	0
374	20240719	125300	47796430	9760	9760	9760	9760	0
375	20240719	125200	47796430	9760	9760	9760	9760	0
376	20240719	125100	47796430	9760	9760	9760	9710	283
377	20240719	125000	45041040	9760	9760	9760	9760	40
378	20240719	124900	44650640	9760	9760	9760	9760	6
379	20240719	124800	44592080	9760	9760	9760	9760	200
380	20240719	124700	42640080	9760	9770	9770	9760	70
381	20240719	124600	41956500	9780	9780	9780	9780	4
382	20240719	124500	41917380	9780	9780	9780	9780	0
383	20240719	124400	41917380	9780	9780	9780	9780	0
384	20240719	124300	41917380	9780	9780	9780	9780	25
385	20240719	124200	41672880	9790	9790	9790	9790	0
386	20240719	124100	41672880	9790	9790	9790	9790	1
387	20240719	124000	41663090	9790	9790	9790	9790	0
388	20240719	123900	41663090	9790	9790	9790	9790	0
389	20240719	123800	41663090	9790	9790	9790	9790	0
390	20240719	123700	41663090	9790	9790	9790	9790	1
391	20240719	123600	41653300	9790	9790	9790	9790	0
392	20240719	123500	41653300	9790	9790	9790	9790	0
393	20240719	123400	41653300	9790	9790	9790	9790	0
394	20240719	123300	41653300	9790	9790	9790	9790	0
395	20240719	123200	41653300	9790	9790	9790	9790	0
396	20240719	123100	41653300	9790	9790	9790	9790	0
397	20240719	123000	41653300	9790	9790	9790	9790	0
398	20240719	122900	41653300	9790	9790	9790	9790	0
399	20240719	122800	41653300	9790	9790	9790	9790	1
400	20240719	122700	41643510	9790	9790	9790	9790	0
401	20240719	122600	41643510	9790	9790	9790	9790	0
402	20240719	122500	41643510	9790	9790	9790	9790	0
403	20240719	122400	41643510	9790	9790	9790	9790	0
404	20240719	122300	41643510	9790	9790	9790	9790	0
405	20240719	122200	41643510	9790	9790	9790	9790	0
406	20240719	122100	41643510	9790	9790	9790	9790	0
407	20240719	122000	41643510	9790	9790	9790	9790	1
408	20240719	121900	41633720	9790	9790	9790	9790	0
409	20240719	121800	41633720	9790	9790	9790	9790	0
410	20240719	121700	41633720	9790	9790	9790	9790	20
411	20240719	121600	41437920	9800	9800	9800	9800	1
412	20240719	121500	41428120	9800	9800	9800	9800	0
413	20240719	121400	41428120	9800	9800	9800	9800	0
414	20240719	121300	41428120	9800	9800	9800	9800	0
415	20240719	121200	41428120	9800	9800	9800	9800	0
416	20240719	121100	41428120	9800	9800	9800	9800	1
417	20240719	121000	41418320	9800	9800	9800	9800	0
418	20240719	120900	41418320	9800	9800	9800	9800	0
419	20240719	120800	41418320	9800	9800	9800	9800	0
420	20240719	120700	41418320	9800	9800	9800	9800	0
421	20240719	120600	41418320	9800	9800	9800	9800	1
422	20240719	120500	41408520	9800	9800	9800	9800	0
423	20240719	120400	41408520	9800	9800	9800	9800	0
424	20240719	120300	41408520	9800	9800	9800	9800	0
425	20240719	120200	41408520	9800	9800	9800	9800	0
426	20240719	120100	41408520	9800	9800	9800	9800	0
427	20240719	120000	41408520	9800	9800	9800	9800	0
428	20240719	115900	41408520	9800	9800	9800	9800	0
429	20240719	115800	41408520	9800	9800	9800	9800	0
430	20240719	115700	41408520	9800	9800	9800	9800	0
431	20240719	115600	41408520	9800	9800	9800	9800	0
432	20240719	115500	41408520	9800	9800	9800	9800	0
433	20240719	115400	41408520	9800	9800	9800	9800	0
434	20240719	115300	41408520	9800	9800	9800	9800	0
435	20240719	115200	41408520	9800	9800	9800	9800	0
436	20240719	115100	41408520	9800	9800	9800	9800	1
437	20240719	115000	41398720	9790	9790	9790	9790	0
438	20240719	114900	41398720	9790	9790	9790	9790	0
439	20240719	114800	41398720	9790	9790	9790	9790	0
440	20240719	114700	41398720	9790	9790	9790	9790	0
441	20240719	114600	41398720	9790	9790	9790	9790	0
442	20240719	114500	41398720	9790	9790	9790	9790	1000
443	20240719	114400	31608720	9790	9790	9790	9790	0
444	20240719	114300	31608720	9790	9790	9790	9790	0
445	20240719	114200	31608720	9790	9790	9790	9790	0
446	20240719	114100	31608720	9790	9790	9790	9790	0
447	20240719	114000	31608720	9790	9790	9790	9790	0
448	20240719	113900	31608720	9790	9790	9790	9790	0
449	20240719	113800	31608720	9790	9790	9790	9780	28
450	20240719	113700	31334800	9790	9790	9790	9790	5
451	20240719	113600	31285850	9790	9790	9790	9790	0
452	20240719	113500	31285850	9790	9790	9790	9790	0
453	20240719	113400	31285850	9790	9790	9790	9790	0
454	20240719	113300	31285850	9790	9790	9790	9790	0
455	20240719	113200	31285850	9790	9790	9790	9790	0
456	20240719	113100	31285850	9790	9790	9790	9790	10
457	20240719	113000	31187950	9800	9790	9800	9790	6
458	20240719	112900	31129200	9800	9800	9800	9800	0
459	20240719	112800	31129200	9800	9800	9800	9800	0
460	20240719	112700	31129200	9800	9800	9800	9800	0
461	20240719	112600	31129200	9800	9800	9800	9800	0
462	20240719	112500	31129200	9800	9800	9800	9800	0
463	20240719	112400	31129200	9800	9800	9800	9800	0
464	20240719	112300	31129200	9800	9800	9800	9800	0
465	20240719	112200	31129200	9800	9800	9800	9800	0
466	20240719	112100	31129200	9800	9800	9800	9800	0
467	20240719	112000	31129200	9800	9800	9800	9800	0
468	20240719	111900	31129200	9800	9800	9800	9800	0
469	20240719	111800	31129200	9800	9800	9800	9800	0
470	20240719	111700	31129200	9800	9800	9800	9800	0
471	20240719	111600	31129200	9800	9800	9800	9800	1
472	20240719	111500	31119400	9800	9800	9800	9800	0
473	20240719	111400	31119400	9800	9800	9800	9800	0
474	20240719	111300	31119400	9800	9800	9800	9800	0
475	20240719	111200	31119400	9800	9800	9800	9800	0
476	20240719	111100	31119400	9800	9800	9800	9800	0
477	20240719	111000	31119400	9800	9800	9800	9800	0
478	20240719	110900	31119400	9800	9800	9800	9800	0
479	20240719	110800	31119400	9800	9800	9800	9800	0
480	20240719	110700	31119400	9800	9800	9800	9800	0
481	20240719	110600	31119400	9800	9800	9800	9800	0
482	20240719	110500	31119400	9800	9800	9800	9800	0
483	20240719	110400	31119400	9800	9800	9800	9800	0
484	20240719	110300	31119400	9800	9800	9800	9800	0
485	20240719	110200	31119400	9800	9800	9800	9800	0
486	20240719	110100	31119400	9800	9800	9800	9800	1000
487	20240719	110000	21319400	9830	9830	9830	9830	0
488	20240719	105900	21319400	9830	9830	9830	9830	0
489	20240719	105800	21319400	9830	9830	9830	9830	0
490	20240719	105700	21319400	9830	9830	9830	9830	0
491	20240719	105600	21319400	9830	9830	9830	9830	0
492	20240719	105500	21319400	9830	9830	9830	9830	0
493	20240719	105400	21319400	9830	9830	9830	9830	0
494	20240719	105300	21319400	9830	9830	9830	9830	0
495	20240719	105200	21319400	9830	9830	9830	9830	0
496	20240719	105100	21319400	9830	9830	9830	9830	0
497	20240719	105000	21319400	9830	9830	9830	9830	0
498	20240719	104900	21319400	9830	9830	9830	9830	0
499	20240719	104800	21319400	9830	9830	9830	9830	0
500	20240719	104700	21319400	9830	9830	9830	9830	1
501	20240719	104600	21309570	9760	9780	9780	9760	71
502	20240719	104500	20616450	9830	9830	9830	9830	0
503	20240719	104400	20616450	9830	9830	9830	9830	0
504	20240719	104300	20616450	9830	9830	9830	9830	0
505	20240719	104200	20616450	9830	9830	9830	9830	0
506	20240719	104100	20616450	9830	9830	9830	9830	0
507	20240719	104000	20616450	9830	9830	9830	9830	0
508	20240719	103900	20616450	9830	9830	9830	9830	0
509	20240719	103800	20616450	9830	9830	9830	9830	0
510	20240719	103700	20616450	9830	9830	9830	9830	0
511	20240719	103600	20616450	9830	9830	9830	9830	0
512	20240719	103500	20616450	9830	9790	9830	9790	51
513	20240719	103400	20116970	9780	9780	9780	9780	0
514	20240719	103300	20116970	9780	9780	9780	9780	0
515	20240719	103200	20116970	9780	9780	9780	9780	0
516	20240719	103100	20116970	9780	9790	9790	9780	79
517	20240719	103000	19344280	9790	9790	9790	9790	0
518	20240719	102900	19344280	9790	9790	9790	9790	1
519	20240719	102800	19334490	9790	9790	9790	9790	0
520	20240719	102700	19334490	9790	9790	9790	9790	0
521	20240719	102600	19334490	9790	9790	9790	9790	0
522	20240719	102500	19334490	9790	9790	9790	9790	0
523	20240719	102400	19334490	9790	9790	9790	9790	0
524	20240719	102300	19334490	9790	9790	9790	9790	12
525	20240719	102200	19217010	9800	9800	9800	9800	0
526	20240719	102100	19217010	9800	9800	9800	9800	3
527	20240719	102000	19187610	9800	9800	9800	9800	0
528	20240719	101900	19187610	9800	9800	9800	9800	0
529	20240719	101800	19187610	9800	9800	9800	9800	0
530	20240719	101700	19187610	9800	9830	9830	9800	6
531	20240719	101600	19128660	9830	9830	9830	9830	0
532	20240719	101500	19128660	9830	9830	9830	9830	0
533	20240719	101400	19128660	9830	9830	9830	9830	0
534	20240719	101300	19128660	9830	9830	9830	9830	0
535	20240719	101200	19128660	9830	9830	9830	9830	0
536	20240719	101100	19128660	9830	9830	9830	9830	0
537	20240719	101000	19128660	9830	9830	9830	9830	0
538	20240719	100900	19128660	9830	9820	9830	9820	2
539	20240719	100800	19109010	9820	9820	9820	9820	0
540	20240719	100700	19109010	9820	9820	9820	9820	450
541	20240719	100600	14690010	9820	9820	9820	9820	0
542	20240719	100500	14690010	9820	9820	9820	9820	0
543	20240719	100400	14690010	9820	9820	9820	9820	0
544	20240719	100300	14690010	9820	9820	9820	9820	3
545	20240719	100200	14660550	9800	9800	9800	9800	0
546	20240719	100100	14660550	9800	9800	9800	9800	0
547	20240719	100000	14660550	9800	9800	9800	9800	0
548	20240719	095900	14660550	9800	9800	9800	9800	4
549	20240719	095800	14621350	9840	9840	9840	9840	0
550	20240719	095700	14621350	9840	9840	9840	9840	0
551	20240719	095600	14621350	9840	9840	9840	9840	0
552	20240719	095500	14621350	9840	9840	9840	9840	0
553	20240719	095400	14621350	9840	9840	9840	9840	0
554	20240719	095300	14621350	9840	9840	9840	9840	0
555	20240719	095200	14621350	9840	9840	9840	9840	0
556	20240719	095100	14621350	9840	9820	9840	9820	41
557	20240719	095000	14218710	9880	9880	9880	9880	0
558	20240719	094900	14218710	9880	9880	9880	9880	0
559	20240719	094800	14218710	9880	9880	9880	9880	0
560	20240719	094700	14218710	9880	9880	9880	9880	0
561	20240719	094600	14218710	9880	9880	9880	9880	0
562	20240719	094500	14218710	9880	9880	9880	9880	0
563	20240719	094400	14218710	9880	9880	9880	9880	0
564	20240719	094300	14218710	9880	9880	9880	9880	0
565	20240719	094200	14218710	9880	9880	9880	9880	0
566	20240719	094100	14218710	9880	9880	9880	9880	0
567	20240719	094000	14218710	9880	9880	9880	9880	0
568	20240719	093900	14218710	9880	9880	9880	9880	0
569	20240719	093800	14218710	9880	9880	9880	9880	0
570	20240719	093700	14218710	9880	9880	9880	9880	0
571	20240719	093600	14218710	9880	9880	9880	9880	0
572	20240719	093500	14218710	9880	9880	9880	9880	0
573	20240719	093400	14218710	9880	9850	9880	9850	55
574	20240719	093300	13676350	9790	9800	9800	9790	115
575	20240719	093200	12550010	9880	9880	9880	9880	0
576	20240719	093100	12550010	9880	9870	9880	9870	10
577	20240719	093000	12451260	9810	9810	9810	9810	1
578	20240719	092900	12441450	9880	9880	9880	9880	0
579	20240719	092800	12441450	9880	9880	9880	9880	0
580	20240719	092700	12441450	9880	9880	9880	9880	0
581	20240719	092600	12441450	9880	9880	9880	9880	0
582	20240719	092500	12441450	9880	9880	9880	9880	0
583	20240719	092400	12441450	9880	9800	9880	9800	289
584	20240719	092300	9592320	9790	9790	9790	9790	0
585	20240719	092200	9592320	9790	9790	9790	9790	0
586	20240719	092100	9592320	9790	9790	9790	9790	19
587	20240719	092000	9406310	9800	9800	9800	9800	0
588	20240719	091900	9406310	9800	9800	9800	9800	0
589	20240719	091800	9406310	9800	9800	9800	9800	1
590	20240719	091700	9396510	9800	9800	9800	9800	0
591	20240719	091600	9396510	9800	9800	9800	9800	0
592	20240719	091500	9396510	9800	9800	9800	9800	0
593	20240719	091400	9396510	9800	9800	9800	9800	0
594	20240719	091300	9396510	9800	9800	9800	9800	20
595	20240719	091200	9200510	9800	9800	9800	9800	0
596	20240719	091100	9200510	9800	9800	9800	9800	109
597	20240719	091000	8132310	9800	9800	9800	9800	0
598	20240719	090900	8132310	9800	9800	9800	9800	0
599	20240719	090800	8132310	9800	9800	9800	9800	1
600	20240719	090700	8122510	9800	9800	9800	9800	0
601	20240719	090600	8122510	9800	9800	9800	9800	1
602	20240719	090500	8112710	9790	9790	9790	9790	0
603	20240719	090400	8112710	9790	9860	9870	9790	15
604	20240719	090300	7965140	9790	9790	9790	9790	2
605	20240719	090200	7945560	9790	9790	9790	9790	0
606	20240719	090100	7945560	9790	9790	9790	9790	4
607	20240719	090000	7906400	9770	9860	9860	9770	317