KissMeData/007330/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	184800	219028570	8680	8680	8680	8680	502
3	20240719	184700	219028570	8680	8680	8680	8680	0
4	20240719	184600	219028570	8680	8680	8680	8680	0
5	20240719	184500	219028570	8680	8680	8680	8680	0
6	20240719	184400	219028570	8680	8680	8680	8680	0
7	20240719	184300	219028570	8680	8680	8680	8680	0
8	20240719	184200	219028570	8680	8680	8680	8680	0
9	20240719	184100	219028570	8680	8680	8680	8680	0
10	20240719	184000	219028570	8680	8680	8680	8680	0
11	20240719	183900	219028570	8680	8680	8680	8680	0
12	20240719	183800	219028570	8680	8680	8680	8680	0
13	20240719	183700	219028570	8680	8680	8680	8680	0
14	20240719	183600	219028570	8680	8680	8680	8680	0
15	20240719	183500	219028570	8680	8680	8680	8680	0
16	20240719	183400	219028570	8680	8680	8680	8680	0
17	20240719	183300	219028570	8680	8680	8680	8680	0
18	20240719	183200	219028570	8680	8680	8680	8680	0
19	20240719	183100	219028570	8680	8680	8680	8680	0
20	20240719	183000	219028570	8680	8680	8680	8680	0
21	20240719	182900	219028570	8680	8680	8680	8680	0
22	20240719	182800	219028570	8680	8680	8680	8680	0
23	20240719	182700	219028570	8680	8680	8680	8680	0
24	20240719	182600	219028570	8680	8680	8680	8680	0
25	20240719	182500	219028570	8680	8680	8680	8680	0
26	20240719	182400	219028570	8680	8680	8680	8680	0
27	20240719	182300	219028570	8680	8680	8680	8680	0
28	20240719	182200	219028570	8680	8680	8680	8680	0
29	20240719	182100	219028570	8680	8680	8680	8680	0
30	20240719	182000	219028570	8680	8680	8680	8680	0
31	20240719	181900	219028570	8680	8680	8680	8680	0
32	20240719	181800	219028570	8680	8680	8680	8680	502
33	20240719	181700	219028570	8680	8680	8680	8680	0
34	20240719	181600	219028570	8680	8680	8680	8680	0
35	20240719	181500	219028570	8680	8680	8680	8680	0
36	20240719	181400	219028570	8680	8680	8680	8680	0
37	20240719	181300	219028570	8680	8680	8680	8680	0
38	20240719	181200	219028570	8680	8680	8680	8680	0
39	20240719	181100	219028570	8680	8680	8680	8680	0
40	20240719	181000	219028570	8680	8680	8680	8680	0
41	20240719	180900	219028570	8680	8680	8680	8680	0
42	20240719	180800	219028570	8680	8680	8680	8680	0
43	20240719	180700	219028570	8680	8680	8680	8680	0
44	20240719	180600	219028570	8680	8680	8680	8680	0
45	20240719	180500	219028570	8680	8680	8680	8680	0
46	20240719	180400	219028570	8680	8680	8680	8680	0
47	20240719	180300	219028570	8680	8680	8680	8680	0
48	20240719	180200	219028570	8680	8680	8680	8680	0
49	20240719	180100	219028570	8680	8680	8680	8680	0
50	20240719	180000	219028570	8680	8680	8680	8680	0
51	20240719	175900	219028570	8680	8680	8680	8680	0
52	20240719	175800	219028570	8680	8680	8680	8680	0
53	20240719	175700	219028570	8680	8680	8680	8680	0
54	20240719	175600	219028570	8680	8680	8680	8680	0
55	20240719	175500	219028570	8680	8680	8680	8680	0
56	20240719	175400	219028570	8680	8680	8680	8680	0
57	20240719	175300	219028570	8680	8680	8680	8680	0
58	20240719	175200	219028570	8680	8680	8680	8680	0
59	20240719	175100	219028570	8680	8680	8680	8680	0
60	20240719	175000	219028570	8680	8680	8680	8680	0
61	20240719	174900	219028570	8680	8680	8680	8680	0
62	20240719	174800	219028570	8680	8680	8680	8680	502
63	20240719	174700	219028570	8680	8680	8680	8680	0
64	20240719	174600	219028570	8680	8680	8680	8680	0
65	20240719	174500	219028570	8680	8680	8680	8680	0
66	20240719	174400	219028570	8680	8680	8680	8680	0
67	20240719	174300	219028570	8680	8680	8680	8680	0
68	20240719	174200	219028570	8680	8680	8680	8680	0
69	20240719	174100	219028570	8680	8680	8680	8680	0
70	20240719	174000	219028570	8680	8680	8680	8680	0
71	20240719	173900	219028570	8680	8680	8680	8680	0
72	20240719	173800	219028570	8680	8680	8680	8680	0
73	20240719	173700	219028570	8680	8680	8680	8680	0
74	20240719	173600	219028570	8680	8680	8680	8680	0
75	20240719	173500	219028570	8680	8680	8680	8680	0
76	20240719	173400	219028570	8680	8680	8680	8680	0
77	20240719	173300	219028570	8680	8680	8680	8680	0
78	20240719	173200	219028570	8680	8680	8680	8680	0
79	20240719	173100	219028570	8680	8680	8680	8680	0
80	20240719	173000	219028570	8680	8680	8680	8680	0
81	20240719	172900	219028570	8680	8680	8680	8680	0
82	20240719	172800	219028570	8680	8680	8680	8680	0
83	20240719	172700	219028570	8680	8680	8680	8680	0
84	20240719	172600	219028570	8680	8680	8680	8680	0
85	20240719	172500	219028570	8680	8680	8680	8680	0
86	20240719	172400	219028570	8680	8680	8680	8680	0
87	20240719	172300	219028570	8680	8680	8680	8680	0
88	20240719	172200	219028570	8680	8680	8680	8680	0
89	20240719	172100	219028570	8680	8680	8680	8680	0
90	20240719	172000	219028570	8680	8680	8680	8680	0
91	20240719	171900	219028570	8680	8680	8680	8680	0
92	20240719	171800	219028570	8680	8680	8680	8680	502
93	20240719	171700	219028570	8680	8680	8680	8680	0
94	20240719	171600	219028570	8680	8680	8680	8680	0
95	20240719	171500	219028570	8680	8680	8680	8680	0
96	20240719	171400	219028570	8680	8680	8680	8680	0
97	20240719	171300	219028570	8680	8680	8680	8680	0
98	20240719	171200	219028570	8680	8680	8680	8680	0
99	20240719	171100	219028570	8680	8680	8680	8680	0
100	20240719	171000	219028570	8680	8680	8680	8680	0
101	20240719	170900	219028570	8680	8680	8680	8680	0
102	20240719	170800	219028570	8680	8680	8680	8680	0
103	20240719	170700	219028570	8680	8680	8680	8680	0
104	20240719	170600	219028570	8680	8680	8680	8680	0
105	20240719	170500	219028570	8680	8680	8680	8680	0
106	20240719	170400	219028570	8680	8680	8680	8680	0
107	20240719	170300	219028570	8680	8680	8680	8680	0
108	20240719	170200	219028570	8680	8680	8680	8680	0
109	20240719	170100	219028570	8680	8680	8680	8680	0
110	20240719	170000	219028570	8680	8680	8680	8680	0
111	20240719	165900	219028570	8680	8680	8680	8680	0
112	20240719	165800	219028570	8680	8680	8680	8680	0
113	20240719	165700	219028570	8680	8680	8680	8680	0
114	20240719	165600	219028570	8680	8680	8680	8680	0
115	20240719	165500	219028570	8680	8680	8680	8680	0
116	20240719	165400	219028570	8680	8680	8680	8680	0
117	20240719	165300	219028570	8680	8680	8680	8680	0
118	20240719	165200	219028570	8680	8680	8680	8680	0
119	20240719	165100	219028570	8680	8680	8680	8680	0
120	20240719	165000	219028570	8680	8680	8680	8680	0
121	20240719	164900	219028570	8680	8680	8680	8680	0
122	20240719	164800	219028570	8680	8680	8680	8680	502
123	20240719	164700	219028570	8680	8680	8680	8680	0
124	20240719	164600	219028570	8680	8680	8680	8680	0
125	20240719	164500	219028570	8680	8680	8680	8680	0
126	20240719	164400	219028570	8680	8680	8680	8680	0
127	20240719	164300	219028570	8680	8680	8680	8680	0
128	20240719	164200	219028570	8680	8680	8680	8680	0
129	20240719	164100	219028570	8680	8680	8680	8680	0
130	20240719	164000	219028570	8680	8680	8680	8680	0
131	20240719	163900	219028570	8680	8680	8680	8680	0
132	20240719	163800	219028570	8680	8680	8680	8680	0
133	20240719	163700	219028570	8680	8680	8680	8680	0
134	20240719	163600	219028570	8680	8680	8680	8680	0
135	20240719	163500	219028570	8680	8680	8680	8680	0
136	20240719	163400	219028570	8680	8680	8680	8680	0
137	20240719	163300	219028570	8680	8680	8680	8680	0
138	20240719	163200	219028570	8680	8680	8680	8680	0
139	20240719	163100	219028570	8680	8680	8680	8680	0
140	20240719	163000	219028570	8680	8680	8680	8680	0
141	20240719	162900	219028570	8680	8680	8680	8680	0
142	20240719	162800	219028570	8680	8680	8680	8680	0
143	20240719	162700	219028570	8680	8680	8680	8680	0
144	20240719	162600	219028570	8680	8680	8680	8680	0
145	20240719	162500	219028570	8680	8680	8680	8680	0
146	20240719	162400	219028570	8680	8680	8680	8680	0
147	20240719	162300	219028570	8680	8680	8680	8680	0
148	20240719	162200	219028570	8680	8680	8680	8680	0
149	20240719	162100	219028570	8680	8680	8680	8680	0
150	20240719	162000	219028570	8680	8680	8680	8680	0
151	20240719	161900	219028570	8680	8680	8680	8680	0
152	20240719	161800	219028570	8680	8680	8680	8680	502
153	20240719	161700	219028570	8680	8680	8680	8680	0
154	20240719	161600	219028570	8680	8680	8680	8680	0
155	20240719	161500	219028570	8680	8680	8680	8680	0
156	20240719	161400	219028570	8680	8680	8680	8680	0
157	20240719	161300	219028570	8680	8680	8680	8680	0
158	20240719	161200	219028570	8680	8680	8680	8680	0
159	20240719	161100	219028570	8680	8680	8680	8680	0
160	20240719	161000	219028570	8680	8680	8680	8680	0
161	20240719	160900	219028570	8680	8680	8680	8680	0
162	20240719	160800	219028570	8680	8680	8680	8680	0
163	20240719	160700	219028570	8680	8680	8680	8680	0
164	20240719	160600	219028570	8680	8680	8680	8680	0
165	20240719	160500	219028570	8680	8680	8680	8680	0
166	20240719	160400	219028570	8680	8680	8680	8680	0
167	20240719	160300	219028570	8680	8680	8680	8680	0
168	20240719	160200	219028570	8680	8680	8680	8680	0
169	20240719	160100	219028570	8680	8680	8680	8680	0
170	20240719	160000	219028570	8680	8680	8680	8680	0
171	20240719	155900	219028570	8680	8680	8680	8680	0
172	20240719	155800	219028570	8680	8680	8680	8680	0
173	20240719	155700	219028570	8680	8680	8680	8680	0
174	20240719	155600	219028570	8680	8680	8680	8680	0
175	20240719	155500	219028570	8680	8680	8680	8680	0
176	20240719	155400	219028570	8680	8680	8680	8680	0
177	20240719	155300	219028570	8680	8680	8680	8680	0
178	20240719	155200	219028570	8680	8680	8680	8680	0
179	20240719	155100	219028570	8680	8680	8680	8680	0
180	20240719	155000	219028570	8680	8680	8680	8680	0
181	20240719	154900	219028570	8680	8680	8680	8680	0
182	20240719	154800	219028570	8680	8680	8680	8680	502
183	20240719	154700	219028570	8680	8680	8680	8680	0
184	20240719	154600	219028570	8680	8680	8680	8680	0
185	20240719	154500	219028570	8680	8680	8680	8680	0
186	20240719	154400	219028570	8680	8680	8680	8680	0
187	20240719	154300	219028570	8680	8680	8680	8680	0
188	20240719	154200	219028570	8680	8680	8680	8680	0
189	20240719	154100	219028570	8680	8680	8680	8680	0
190	20240719	154000	219028570	8680	8680	8680	8680	0
191	20240719	153900	219028570	8680	8680	8680	8680	0
192	20240719	153800	219028570	8680	8680	8680	8680	0
193	20240719	153700	219028570	8680	8680	8680	8680	0
194	20240719	153600	219028570	8680	8680	8680	8680	0
195	20240719	153500	219028570	8680	8680	8680	8680	0
196	20240719	153400	219028570	8680	8680	8680	8680	0
197	20240719	153300	219028570	8680	8680	8680	8680	0
198	20240719	153200	219028570	8680	8680	8680	8680	0
199	20240719	153100	219028570	8680	8680	8680	8680	0
200	20240719	153000	219028570	8680	8680	8680	8680	502
201	20240719	152900	214671210	8680	8680	8680	8680	0
202	20240719	152800	214671210	8680	8680	8680	8680	0
203	20240719	152700	214671210	8680	8680	8680	8680	0
204	20240719	152600	214671210	8680	8680	8680	8680	0
205	20240719	152500	214671210	8680	8680	8680	8680	0
206	20240719	152400	214671210	8680	8680	8680	8680	0
207	20240719	152300	214671210	8680	8680	8680	8680	0
208	20240719	152200	214671210	8680	8680	8680	8680	0
209	20240719	152100	214671210	8680	8680	8680	8680	0
210	20240719	152000	214671210	8680	8680	8680	8680	0
211	20240719	151900	214671210	8680	8680	8680	8680	75
212	20240719	151800	214020210	8690	8700	8700	8690	31
213	20240719	151700	213750530	8700	8700	8700	8700	0
214	20240719	151600	213750530	8700	8700	8700	8700	0
215	20240719	151500	213750530	8700	8700	8700	8700	12
216	20240719	151400	213646130	8690	8690	8690	8690	0
217	20240719	151300	213646130	8690	8690	8690	8690	279
218	20240719	151200	211221620	8690	8690	8690	8690	0
219	20240719	151100	211221620	8690	8690	8690	8690	0
220	20240719	151000	211221620	8690	8690	8690	8690	0
221	20240719	150900	211221620	8690	8690	8690	8690	0
222	20240719	150800	211221620	8690	8690	8690	8690	0
223	20240719	150700	211221620	8690	8690	8690	8690	0
224	20240719	150600	211221620	8690	8690	8690	8690	0
225	20240719	150500	211221620	8690	8690	8690	8680	47
226	20240719	150400	210813330	8680	8680	8680	8680	0
227	20240719	150300	210813330	8680	8680	8680	8680	0
228	20240719	150200	210813330	8680	8680	8680	8680	0
229	20240719	150100	210813330	8680	8680	8680	8680	0
230	20240719	150000	210813330	8680	8690	8690	8680	290
231	20240719	145900	208294530	8690	8690	8690	8690	103
232	20240719	145800	207399460	8690	8690	8690	8690	73
233	20240719	145700	206765090	8690	8690	8690	8690	0
234	20240719	145600	206765090	8690	8690	8690	8690	500
235	20240719	145500	202420090	8690	8700	8730	8690	1050
236	20240719	145400	193293130	8730	8730	8730	8730	0
237	20240719	145300	193293130	8730	8730	8730	8730	0
238	20240719	145200	193293130	8730	8730	8730	8730	1
239	20240719	145100	193284400	8700	8700	8700	8700	0
240	20240719	145000	193284400	8700	8700	8700	8700	0
241	20240719	144900	193284400	8700	8700	8700	8700	0
242	20240719	144800	193284400	8700	8700	8700	8700	0
243	20240719	144700	193284400	8700	8700	8700	8700	17
244	20240719	144600	193136500	8700	8700	8700	8700	300
245	20240719	144500	190526500	8720	8710	8720	8710	284
246	20240719	144400	188050220	8710	8710	8710	8710	1
247	20240719	144300	188041510	8720	8720	8720	8720	0
248	20240719	144200	188041510	8720	8720	8720	8720	2
249	20240719	144100	188024070	8720	8720	8720	8720	0
250	20240719	144000	188024070	8720	8720	8720	8720	0
251	20240719	143900	188024070	8720	8720	8720	8720	1
252	20240719	143800	188015350	8700	8700	8700	8700	0
253	20240719	143700	188015350	8700	8700	8700	8700	0
254	20240719	143600	188015350	8700	8700	8700	8700	0
255	20240719	143500	188015350	8700	8700	8700	8700	0
256	20240719	143400	188015350	8700	8700	8700	8700	0
257	20240719	143300	188015350	8700	8700	8700	8700	0
258	20240719	143200	188015350	8700	8700	8700	8700	0
259	20240719	143100	188015350	8700	8700	8700	8700	51
260	20240719	143000	187571650	8700	8700	8700	8700	0
261	20240719	142900	187571650	8700	8690	8700	8690	78
262	20240719	142800	186893550	8700	8700	8700	8700	22
263	20240719	142700	186702150	8690	8690	8690	8690	0
264	20240719	142600	186702150	8690	8690	8690	8690	0
265	20240719	142500	186702150	8690	8690	8690	8690	0
266	20240719	142400	186702150	8690	8690	8690	8690	0
267	20240719	142300	186702150	8690	8690	8690	8690	0
268	20240719	142200	186702150	8690	8690	8690	8690	0
269	20240719	142100	186702150	8690	8690	8690	8690	0
270	20240719	142000	186702150	8690	8690	8690	8690	0
271	20240719	141900	186702150	8690	8690	8690	8690	0
272	20240719	141800	186702150	8690	8690	8690	8690	0
273	20240719	141700	186702150	8690	8690	8690	8690	100
274	20240719	141600	185833150	8690	8700	8700	8690	54
275	20240719	141500	185363870	8700	8700	8700	8700	0
276	20240719	141400	185363870	8700	8700	8700	8700	50
277	20240719	141300	184928870	8720	8720	8720	8720	1
278	20240719	141200	184920150	8700	8700	8700	8700	50
279	20240719	141100	184485150	8700	8700	8700	8700	63
280	20240719	141000	183937050	8720	8720	8720	8720	0
281	20240719	140900	183937050	8720	8720	8720	8720	1
282	20240719	140800	183928330	8710	8710	8710	8710	1017
283	20240719	140700	175070260	8690	8690	8690	8690	0
284	20240719	140600	175070260	8690	8690	8690	8690	100
285	20240719	140500	174201260	8690	8690	8690	8690	0
286	20240719	140400	174201260	8690	8690	8690	8690	0
287	20240719	140300	174201260	8690	8690	8690	8690	0
288	20240719	140200	174201260	8690	8690	8690	8690	0
289	20240719	140100	174201260	8690	8690	8690	8690	0
290	20240719	140000	174201260	8690	8690	8690	8690	0
291	20240719	135900	174201260	8690	8690	8690	8690	0
292	20240719	135800	174201260	8690	8690	8690	8690	60
293	20240719	135700	173679860	8710	8710	8710	8710	0
294	20240719	135600	173679860	8710	8710	8710	8710	0
295	20240719	135500	173679860	8710	8710	8710	8710	0
296	20240719	135400	173679860	8710	8710	8710	8710	0
297	20240719	135300	173679860	8710	8710	8710	8710	40
298	20240719	135200	173331460	8690	8690	8690	8690	25
299	20240719	135100	173114210	8690	8690	8690	8690	0
300	20240719	135000	173114210	8690	8690	8690	8690	0
301	20240719	134900	173114210	8690	8690	8690	8690	160
302	20240719	134800	171723810	8690	8700	8700	8690	500
303	20240719	134700	167375810	8700	8700	8700	8700	0
304	20240719	134600	167375810	8700	8700	8700	8700	11
305	20240719	134500	167280110	8690	8690	8690	8690	0
306	20240719	134400	167280110	8690	8690	8690	8690	0
307	20240719	134300	167280110	8690	8690	8690	8690	0
308	20240719	134200	167280110	8690	8690	8690	8690	101
309	20240719	134100	166402420	8690	8690	8690	8690	0
310	20240719	134000	166402420	8690	8690	8690	8690	76
311	20240719	133900	165741980	8690	8700	8700	8690	677
312	20240719	133800	159856240	8700	8700	8700	8700	0
313	20240719	133700	159856240	8700	8700	8700	8700	0
314	20240719	133600	159856240	8700	8700	8700	8700	0
315	20240719	133500	159856240	8700	8700	8700	8700	20
316	20240719	133400	159682240	8720	8720	8720	8720	0
317	20240719	133300	159682240	8720	8720	8720	8720	0
318	20240719	133200	159682240	8720	8720	8720	8720	1
319	20240719	133100	159673520	8700	8700	8700	8700	0
320	20240719	133000	159673520	8700	8700	8700	8700	0
321	20240719	132900	159673520	8700	8700	8700	8700	0
322	20240719	132800	159673520	8700	8710	8710	8700	35
323	20240719	132700	159369010	8710	8710	8710	8710	0
324	20240719	132600	159369010	8710	8710	8710	8710	19
325	20240719	132500	159203520	8710	8710	8710	8710	0
326	20240719	132400	159203520	8710	8710	8710	8710	0
327	20240719	132300	159203520	8710	8710	8710	8710	113
328	20240719	132200	158219290	8710	8710	8710	8710	23
329	20240719	132100	158018960	8710	8710	8710	8710	0
330	20240719	132000	158018960	8710	8710	8710	8710	100
331	20240719	131900	157147960	8710	8710	8710	8710	0
332	20240719	131800	157147960	8710	8710	8710	8710	55
333	20240719	131700	156668910	8710	8710	8710	8710	0
334	20240719	131600	156668910	8710	8710	8710	8710	0
335	20240719	131500	156668910	8710	8710	8710	8710	0
336	20240719	131400	156668910	8710	8710	8710	8710	155
337	20240719	131300	155318860	8720	8720	8720	8720	0
338	20240719	131200	155318860	8720	8720	8720	8720	0
339	20240719	131100	155318860	8720	8720	8720	8720	0
340	20240719	131000	155318860	8720	8720	8720	8720	1
341	20240719	130900	155310140	8720	8720	8720	8720	1
342	20240719	130800	155301420	8710	8710	8710	8710	0
343	20240719	130700	155301420	8710	8710	8710	8710	0
344	20240719	130600	155301420	8710	8710	8710	8710	50
345	20240719	130500	154865920	8710	8710	8710	8710	0
346	20240719	130400	154865920	8710	8710	8710	8710	0
347	20240719	130300	154865920	8710	8710	8710	8710	0
348	20240719	130200	154865920	8710	8710	8710	8710	0
349	20240719	130100	154865920	8710	8710	8710	8710	0
350	20240719	130000	154865920	8710	8710	8710	8710	100
351	20240719	125900	153994920	8720	8720	8720	8720	13
352	20240719	125800	153881560	8720	8720	8720	8720	0
353	20240719	125700	153881560	8720	8720	8720	8720	0
354	20240719	125600	153881560	8720	8720	8720	8720	0
355	20240719	125500	153881560	8720	8720	8720	8720	0
356	20240719	125400	153881560	8720	8720	8720	8720	0
357	20240719	125300	153881560	8720	8720	8720	8720	0
358	20240719	125200	153881560	8720	8720	8720	8720	0
359	20240719	125100	153881560	8720	8720	8720	8720	0
360	20240719	125000	153881560	8720	8720	8720	8720	0
361	20240719	124900	153881560	8720	8720	8720	8720	0
362	20240719	124800	153881560	8720	8720	8720	8720	0
363	20240719	124700	153881560	8720	8720	8720	8720	172
364	20240719	124600	152381720	8720	8720	8720	8720	0
365	20240719	124500	152381720	8720	8720	8720	8720	0
366	20240719	124400	152381720	8720	8720	8720	8720	50
367	20240719	124300	151945720	8720	8720	8720	8720	0
368	20240719	124200	151945720	8720	8720	8720	8720	1
369	20240719	124100	151937000	8720	8720	8720	8720	0
370	20240719	124000	151937000	8720	8720	8720	8720	0
371	20240719	123900	151937000	8720	8720	8720	8720	1
372	20240719	123800	151928280	8710	8710	8710	8710	91
373	20240719	123700	151135670	8700	8700	8700	8700	46
374	20240719	123600	150735470	8710	8710	8710	8710	66
375	20240719	123500	150160610	8710	8720	8720	8710	311
376	20240719	123400	147451690	8710	8710	8710	8710	150
377	20240719	123300	146145190	8720	8720	8720	8720	20
378	20240719	123200	145970790	8720	8720	8720	8720	0
379	20240719	123100	145970790	8720	8720	8720	8720	0
380	20240719	123000	145970790	8720	8720	8720	8720	0
381	20240719	122900	145970790	8720	8720	8720	8720	1
382	20240719	122800	145962070	8690	8690	8690	8690	0
383	20240719	122700	145962070	8690	8690	8690	8690	0
384	20240719	122600	145962070	8690	8690	8690	8690	0
385	20240719	122500	145962070	8690	8690	8690	8690	0
386	20240719	122400	145962070	8690	8690	8690	8690	1
387	20240719	122300	145953380	8720	8720	8720	8720	0
388	20240719	122200	145953380	8720	8720	8720	8720	0
389	20240719	122100	145953380	8720	8720	8720	8720	0
390	20240719	122000	145953380	8720	8720	8720	8720	0
391	20240719	121900	145953380	8720	8720	8720	8720	0
392	20240719	121800	145953380	8720	8720	8720	8720	0
393	20240719	121700	145953380	8720	8720	8720	8720	0
394	20240719	121600	145953380	8720	8720	8720	8720	0
395	20240719	121500	145953380	8720	8720	8720	8720	1
396	20240719	121400	145944660	8720	8720	8720	8720	0
397	20240719	121300	145944660	8720	8720	8720	8720	0
398	20240719	121200	145944660	8720	8720	8720	8720	0
399	20240719	121100	145944660	8720	8720	8720	8720	0
400	20240719	121000	145944660	8720	8720	8720	8720	79
401	20240719	120900	145255780	8720	8720	8720	8720	1
402	20240719	120800	145247060	8680	8680	8680	8680	0
403	20240719	120700	145247060	8680	8680	8680	8680	0
404	20240719	120600	145247060	8680	8680	8680	8680	0
405	20240719	120500	145247060	8680	8680	8680	8680	0
406	20240719	120400	145247060	8680	8680	8680	8680	0
407	20240719	120300	145247060	8680	8680	8680	8680	0
408	20240719	120200	145247060	8680	8680	8680	8680	0
409	20240719	120100	145247060	8680	8680	8680	8680	0
410	20240719	120000	145247060	8680	8680	8680	8680	0
411	20240719	115900	145247060	8680	8680	8680	8680	0
412	20240719	115800	145247060	8680	8680	8680	8680	0
413	20240719	115700	145247060	8680	8690	8690	8680	21
414	20240719	115600	145064770	8690	8690	8690	8690	0
415	20240719	115500	145064770	8690	8690	8690	8690	0
416	20240719	115400	145064770	8690	8690	8690	8690	0
417	20240719	115300	145064770	8690	8690	8690	8690	0
418	20240719	115200	145064770	8690	8690	8690	8690	0
419	20240719	115100	145064770	8690	8690	8690	8690	0
420	20240719	115000	145064770	8690	8690	8690	8690	0
421	20240719	114900	145064770	8690	8690	8690	8690	0
422	20240719	114800	145064770	8690	8690	8690	8690	0
423	20240719	114700	145064770	8690	8690	8690	8690	0
424	20240719	114600	145064770	8690	8690	8690	8690	0
425	20240719	114500	145064770	8690	8690	8690	8690	0
426	20240719	114400	145064770	8690	8690	8690	8690	0
427	20240719	114300	145064770	8690	8690	8690	8690	0
428	20240719	114200	145064770	8690	8690	8690	8690	101
429	20240719	114100	144187080	8690	8690	8690	8690	0
430	20240719	114000	144187080	8690	8690	8690	8690	0
431	20240719	113900	144187080	8690	8690	8690	8690	0
432	20240719	113800	144187080	8690	8690	8690	8690	0
433	20240719	113700	144187080	8690	8700	8700	8690	100
434	20240719	113600	143317820	8740	8740	8740	8740	0
435	20240719	113500	143317820	8740	8740	8740	8740	0
436	20240719	113400	143317820	8740	8740	8740	8740	0
437	20240719	113300	143317820	8740	8740	8740	8740	1
438	20240719	113200	143309080	8690	8700	8700	8690	200
439	20240719	113100	141569600	8700	8710	8710	8700	121
440	20240719	113000	140516230	8710	8710	8710	8710	2
441	20240719	112900	140498810	8740	8740	8740	8740	0
442	20240719	112800	140498810	8740	8710	8740	8710	9
443	20240719	112700	140420390	8710	8710	8710	8710	0
444	20240719	112600	140420390	8710	8710	8710	8710	0
445	20240719	112500	140420390	8710	8710	8710	8710	0
446	20240719	112400	140420390	8710	8710	8710	8710	0
447	20240719	112300	140420390	8710	8710	8710	8710	18
448	20240719	112200	140263610	8710	8710	8710	8710	0
449	20240719	112100	140263610	8710	8710	8710	8710	0
450	20240719	112000	140263610	8710	8710	8710	8710	0
451	20240719	111900	140263610	8710	8710	8710	8710	0
452	20240719	111800	140263610	8710	8710	8710	8710	0
453	20240719	111700	140263610	8710	8710	8710	8710	0
454	20240719	111600	140263610	8710	8710	8710	8710	0
455	20240719	111500	140263610	8710	8710	8710	8710	0
456	20240719	111400	140263610	8710	8710	8710	8710	0
457	20240719	111300	140263610	8710	8710	8710	8710	6
458	20240719	111200	140211350	8700	8700	8700	8700	0
459	20240719	111100	140211350	8700	8700	8700	8700	10
460	20240719	111000	140124350	8700	8700	8700	8700	0
461	20240719	110900	140124350	8700	8700	8700	8700	5
462	20240719	110800	140080850	8700	8700	8700	8700	0
463	20240719	110700	140080850	8700	8700	8700	8700	8
464	20240719	110600	140011250	8710	8710	8710	8710	1
465	20240719	110500	140002540	8710	8710	8710	8710	0
466	20240719	110400	140002540	8710	8710	8710	8710	1
467	20240719	110300	139993830	8710	8710	8710	8710	0
468	20240719	110200	139993830	8710	8710	8710	8710	0
469	20240719	110100	139993830	8710	8710	8710	8710	12
470	20240719	110000	139889310	8710	8710	8710	8710	5
471	20240719	105900	139845760	8710	8710	8710	8710	0
472	20240719	105800	139845760	8710	8710	8710	8710	0
473	20240719	105700	139845760	8710	8710	8710	8710	0
474	20240719	105600	139845760	8710	8710	8710	8710	0
475	20240719	105500	139845760	8710	8710	8710	8710	0
476	20240719	105400	139845760	8710	8710	8710	8710	40
477	20240719	105300	139497360	8680	8680	8680	8680	0
478	20240719	105200	139497360	8680	8680	8680	8680	0
479	20240719	105100	139497360	8680	8680	8680	8680	0
480	20240719	105000	139497360	8680	8680	8680	8680	160
481	20240719	104900	138108560	8710	8670	8710	8670	442
482	20240719	104800	134276380	8670	8680	8680	8670	1287
483	20240719	104700	123115750	8680	8680	8680	8680	0
484	20240719	104600	123115750	8680	8700	8700	8680	398
485	20240719	104500	119659480	8740	8740	8740	8740	0
486	20240719	104400	119659480	8740	8740	8740	8740	0
487	20240719	104300	119659480	8740	8740	8740	8740	0
488	20240719	104200	119659480	8740	8740	8740	8740	1
489	20240719	104100	119650740	8680	8680	8680	8680	0
490	20240719	104000	119650740	8680	8680	8680	8680	215
491	20240719	103900	117784540	8690	8700	8700	8690	200
492	20240719	103800	116045740	8700	8700	8700	8700	10
493	20240719	103700	115958740	8700	8700	8700	8700	100
494	20240719	103600	115088740	8700	8700	8700	8700	10
495	20240719	103500	115001740	8690	8690	8690	8690	185
496	20240719	103400	113394090	8700	8710	8710	8700	200
497	20240719	103300	111653090	8690	8690	8690	8690	0
498	20240719	103200	111653090	8690	8740	8740	8690	1001
499	20240719	103100	102951730	8700	8700	8700	8700	0
500	20240719	103000	102951730	8700	8700	8700	8700	0
501	20240719	102900	102951730	8700	8700	8700	8700	20
502	20240719	102800	102777730	8690	8730	8730	8690	800
503	20240719	102700	95821790	8750	8750	8750	8750	0
504	20240719	102600	95821790	8750	8750	8750	8750	0
505	20240719	102500	95821790	8750	8750	8750	8750	1
506	20240719	102400	95813040	8730	8730	8730	8730	0
507	20240719	102300	95813040	8730	8730	8730	8730	0
508	20240719	102200	95813040	8730	8730	8730	8730	360
509	20240719	102100	92670240	8730	8730	8730	8730	2
510	20240719	102000	92652780	8690	8690	8690	8690	4
511	20240719	101900	92618020	8690	8690	8690	8690	0
512	20240719	101800	92618020	8690	8690	8690	8690	0
513	20240719	101700	92618020	8690	8690	8690	8690	100
514	20240719	101600	91749020	8690	8690	8690	8690	0
515	20240719	101500	91749020	8690	8700	8700	8690	300
516	20240719	101400	89141020	8690	8690	8690	8690	200
517	20240719	101300	87403020	8690	8690	8690	8690	0
518	20240719	101200	87403020	8690	8690	8690	8690	0
519	20240719	101100	87403020	8690	8690	8690	8690	0
520	20240719	101000	87403020	8690	8690	8690	8690	300
521	20240719	100900	84796020	8680	8680	8680	8680	0
522	20240719	100800	84796020	8680	8680	8680	8680	0
523	20240719	100700	84796020	8680	8680	8680	8680	0
524	20240719	100600	84796020	8680	8700	8700	8680	800
525	20240719	100500	77848380	8730	8730	8730	8730	1
526	20240719	100400	77839650	8680	8680	8680	8680	0
527	20240719	100300	77839650	8680	8730	8730	8680	501
528	20240719	100200	73489140	8700	8700	8730	8700	902
529	20240719	100100	65641680	8700	8730	8730	8700	380
530	20240719	100000	62330280	8730	8730	8730	8730	6
531	20240719	095900	62277900	8690	8700	8700	8690	700
532	20240719	095800	56192590	8730	8730	8730	8730	1
533	20240719	095700	56183860	8730	8730	8730	8730	5
534	20240719	095600	56140210	8700	8730	8730	8700	706
535	20240719	095500	49994480	8740	8740	8740	8740	100
536	20240719	095400	49120480	8740	8740	8740	8740	2
537	20240719	095300	49103000	8740	8740	8740	8740	0
538	20240719	095200	49103000	8740	8740	8740	8740	0
539	20240719	095100	49103000	8740	8740	8740	8740	5
540	20240719	095000	49059300	8750	8750	8750	8750	1
541	20240719	094900	49050550	8700	8700	8700	8700	0
542	20240719	094800	49050550	8700	8700	8700	8700	0
543	20240719	094700	49050550	8700	8700	8700	8700	0
544	20240719	094600	49050550	8700	8750	8760	8690	4130
545	20240719	094500	13083110	8750	8750	8750	8750	0
546	20240719	094400	13083110	8750	8750	8750	8750	0
547	20240719	094300	13083110	8750	8750	8750	8750	0
548	20240719	094200	13083110	8750	8760	8760	8750	500
549	20240719	094100	8706820	8760	8760	8760	8760	0
550	20240719	094000	8706820	8760	8760	8760	8760	0
551	20240719	093900	8706820	8760	8760	8760	8760	109
552	20240719	093800	7751980	8760	8760	8760	8760	0
553	20240719	093700	7751980	8760	8760	8760	8760	0
554	20240719	093600	7751980	8760	8760	8760	8760	0
555	20240719	093500	7751980	8760	8760	8760	8760	0
556	20240719	093400	7751980	8760	8760	8760	8760	0
557	20240719	093300	7751980	8760	8760	8760	8760	0
558	20240719	093200	7751980	8760	8760	8760	8760	491
559	20240719	093100	3450820	8770	8770	8770	8770	4
560	20240719	093000	3415740	8770	8770	8770	8770	1
561	20240719	092900	3406970	8750	8750	8750	8750	10
562	20240719	092800	3319470	8750	8750	8750	8750	0
563	20240719	092700	3319470	8750	8750	8750	8750	5
564	20240719	092600	3275720	8750	8750	8750	8750	5
565	20240719	092500	3231970	8760	8760	8760	8760	3
566	20240719	092400	3205690	8770	8770	8770	8770	0
567	20240719	092300	3205690	8770	8770	8770	8770	0
568	20240719	092200	3205690	8770	8770	8770	8770	0
569	20240719	092100	3205690	8770	8770	8770	8770	0
570	20240719	092000	3205690	8770	8770	8770	8770	0
571	20240719	091900	3205690	8770	8770	8770	8770	0
572	20240719	091800	3205690	8770	8760	8770	8750	41
573	20240719	091700	2846820	8780	8780	8780	8780	0
574	20240719	091600	2846820	8780	8780	8780	8780	0
575	20240719	091500	2846820	8780	8780	8780	8780	0
576	20240719	091400	2846820	8780	8780	8780	8780	0
577	20240719	091300	2846820	8780	8780	8780	8780	0
578	20240719	091200	2846820	8780	8780	8780	8780	0
579	20240719	091100	2846820	8780	8780	8780	8780	0
580	20240719	091000	2846820	8780	8780	8780	8780	0
581	20240719	090900	2846820	8780	8780	8780	8780	0
582	20240719	090800	2846820	8780	8780	8780	8780	0
583	20240719	090700	2846820	8780	8780	8780	8780	45
584	20240719	090600	2451720	8780	8780	8780	8780	1
585	20240719	090500	2442940	8780	8780	8780	8780	0
586	20240719	090400	2442940	8780	8770	8780	8770	2
587	20240719	090300	2425390	8770	8770	8770	8770	0
588	20240719	090200	2425390	8770	8770	8770	8770	5
589	20240719	090100	2381540	8770	8780	8780	8770	2
590	20240719	090000	2363990	8810	8750	8810	8750	270