KissMeData/004710/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	184200	260672560	5310	5310	5310	5310	1178
3	20240719	184100	260672560	5310	5310	5310	5310	0
4	20240719	184000	260672560	5310	5310	5310	5310	0
5	20240719	183900	260672560	5310	5310	5310	5310	0
6	20240719	183800	260672560	5310	5310	5310	5310	0
7	20240719	183700	260672560	5310	5310	5310	5310	0
8	20240719	183600	260672560	5310	5310	5310	5310	0
9	20240719	183500	260672560	5310	5310	5310	5310	0
10	20240719	183400	260672560	5310	5310	5310	5310	0
11	20240719	183300	260672560	5310	5310	5310	5310	0
12	20240719	183200	260672560	5310	5310	5310	5310	0
13	20240719	183100	260672560	5310	5310	5310	5310	0
14	20240719	183000	260672560	5310	5310	5310	5310	0
15	20240719	182900	260672560	5310	5310	5310	5310	0
16	20240719	182800	260672560	5310	5310	5310	5310	0
17	20240719	182700	260672560	5310	5310	5310	5310	0
18	20240719	182600	260672560	5310	5310	5310	5310	0
19	20240719	182500	260672560	5310	5310	5310	5310	0
20	20240719	182400	260672560	5310	5310	5310	5310	0
21	20240719	182300	260672560	5310	5310	5310	5310	0
22	20240719	182200	260672560	5310	5310	5310	5310	0
23	20240719	182100	260672560	5310	5310	5310	5310	0
24	20240719	182000	260672560	5310	5310	5310	5310	0
25	20240719	181900	260672560	5310	5310	5310	5310	0
26	20240719	181800	260672560	5310	5310	5310	5310	0
27	20240719	181700	260672560	5310	5310	5310	5310	0
28	20240719	181600	260672560	5310	5310	5310	5310	0
29	20240719	181500	260672560	5310	5310	5310	5310	0
30	20240719	181400	260672560	5310	5310	5310	5310	0
31	20240719	181300	260672560	5310	5310	5310	5310	0
32	20240719	181200	260672560	5310	5310	5310	5310	1178
33	20240719	181100	260672560	5310	5310	5310	5310	0
34	20240719	181000	260672560	5310	5310	5310	5310	0
35	20240719	180900	260672560	5310	5310	5310	5310	0
36	20240719	180800	260672560	5310	5310	5310	5310	0
37	20240719	180700	260672560	5310	5310	5310	5310	0
38	20240719	180600	260672560	5310	5310	5310	5310	0
39	20240719	180500	260672560	5310	5310	5310	5310	0
40	20240719	180400	260672560	5310	5310	5310	5310	0
41	20240719	180300	260672560	5310	5310	5310	5310	0
42	20240719	180200	260672560	5310	5310	5310	5310	0
43	20240719	180100	260672560	5310	5310	5310	5310	0
44	20240719	180000	260672560	5310	5310	5310	5310	0
45	20240719	175900	260672560	5310	5310	5310	5310	0
46	20240719	175800	260672560	5310	5310	5310	5310	0
47	20240719	175700	260672560	5310	5310	5310	5310	0
48	20240719	175600	260672560	5310	5310	5310	5310	0
49	20240719	175500	260672560	5310	5310	5310	5310	0
50	20240719	175400	260672560	5310	5310	5310	5310	0
51	20240719	175300	260672560	5310	5310	5310	5310	0
52	20240719	175200	260672560	5310	5310	5310	5310	0
53	20240719	175100	260672560	5310	5310	5310	5310	0
54	20240719	175000	260672560	5310	5310	5310	5310	0
55	20240719	174900	260672560	5310	5310	5310	5310	0
56	20240719	174800	260672560	5310	5310	5310	5310	0
57	20240719	174700	260672560	5310	5310	5310	5310	0
58	20240719	174600	260672560	5310	5310	5310	5310	0
59	20240719	174500	260672560	5310	5310	5310	5310	0
60	20240719	174400	260672560	5310	5310	5310	5310	0
61	20240719	174300	260672560	5310	5310	5310	5310	0
62	20240719	174200	260672560	5310	5310	5310	5310	1178
63	20240719	174100	260672560	5310	5310	5310	5310	0
64	20240719	174000	260672560	5310	5310	5310	5310	0
65	20240719	173900	260672560	5310	5310	5310	5310	0
66	20240719	173800	260672560	5310	5310	5310	5310	0
67	20240719	173700	260672560	5310	5310	5310	5310	0
68	20240719	173600	260672560	5310	5310	5310	5310	0
69	20240719	173500	260672560	5310	5310	5310	5310	0
70	20240719	173400	260672560	5310	5310	5310	5310	0
71	20240719	173300	260672560	5310	5310	5310	5310	0
72	20240719	173200	260672560	5310	5310	5310	5310	0
73	20240719	173100	260672560	5310	5310	5310	5310	0
74	20240719	173000	260672560	5310	5310	5310	5310	0
75	20240719	172900	260672560	5310	5310	5310	5310	0
76	20240719	172800	260672560	5310	5310	5310	5310	0
77	20240719	172700	260672560	5310	5310	5310	5310	0
78	20240719	172600	260672560	5310	5310	5310	5310	0
79	20240719	172500	260672560	5310	5310	5310	5310	0
80	20240719	172400	260672560	5310	5310	5310	5310	0
81	20240719	172300	260672560	5310	5310	5310	5310	0
82	20240719	172200	260672560	5310	5310	5310	5310	0
83	20240719	172100	260672560	5310	5310	5310	5310	0
84	20240719	172000	260672560	5310	5310	5310	5310	0
85	20240719	171900	260672560	5310	5310	5310	5310	0
86	20240719	171800	260672560	5310	5310	5310	5310	0
87	20240719	171700	260672560	5310	5310	5310	5310	0
88	20240719	171600	260672560	5310	5310	5310	5310	0
89	20240719	171500	260672560	5310	5310	5310	5310	0
90	20240719	171400	260672560	5310	5310	5310	5310	0
91	20240719	171300	260672560	5310	5310	5310	5310	0
92	20240719	171200	260672560	5310	5310	5310	5310	1178
93	20240719	171100	260672560	5310	5310	5310	5310	0
94	20240719	171000	260672560	5310	5310	5310	5310	0
95	20240719	170900	260672560	5310	5310	5310	5310	0
96	20240719	170800	260672560	5310	5310	5310	5310	0
97	20240719	170700	260672560	5310	5310	5310	5310	0
98	20240719	170600	260672560	5310	5310	5310	5310	0
99	20240719	170500	260672560	5310	5310	5310	5310	0
100	20240719	170400	260672560	5310	5310	5310	5310	0
101	20240719	170300	260672560	5310	5310	5310	5310	0
102	20240719	170200	260672560	5310	5310	5310	5310	0
103	20240719	170100	260672560	5310	5310	5310	5310	0
104	20240719	170000	260672560	5310	5310	5310	5310	0
105	20240719	165900	260672560	5310	5310	5310	5310	0
106	20240719	165800	260672560	5310	5310	5310	5310	0
107	20240719	165700	260672560	5310	5310	5310	5310	0
108	20240719	165600	260672560	5310	5310	5310	5310	0
109	20240719	165500	260672560	5310	5310	5310	5310	0
110	20240719	165400	260672560	5310	5310	5310	5310	0
111	20240719	165300	260672560	5310	5310	5310	5310	0
112	20240719	165200	260672560	5310	5310	5310	5310	0
113	20240719	165100	260672560	5310	5310	5310	5310	0
114	20240719	165000	260672560	5310	5310	5310	5310	0
115	20240719	164900	260672560	5310	5310	5310	5310	0
116	20240719	164800	260672560	5310	5310	5310	5310	0
117	20240719	164700	260672560	5310	5310	5310	5310	0
118	20240719	164600	260672560	5310	5310	5310	5310	0
119	20240719	164500	260672560	5310	5310	5310	5310	0
120	20240719	164400	260672560	5310	5310	5310	5310	0
121	20240719	164300	260672560	5310	5310	5310	5310	0
122	20240719	164200	260672560	5310	5310	5310	5310	1178
123	20240719	164100	260672560	5310	5310	5310	5310	0
124	20240719	164000	260672560	5310	5310	5310	5310	0
125	20240719	163900	260672560	5310	5310	5310	5310	0
126	20240719	163800	260672560	5310	5310	5310	5310	0
127	20240719	163700	260672560	5310	5310	5310	5310	0
128	20240719	163600	260672560	5310	5310	5310	5310	0
129	20240719	163500	260672560	5310	5310	5310	5310	0
130	20240719	163400	260672560	5310	5310	5310	5310	0
131	20240719	163300	260672560	5310	5310	5310	5310	0
132	20240719	163200	260672560	5310	5310	5310	5310	0
133	20240719	163100	260672560	5310	5310	5310	5310	0
134	20240719	163000	260672560	5310	5310	5310	5310	0
135	20240719	162900	260672560	5310	5310	5310	5310	0
136	20240719	162800	260672560	5310	5310	5310	5310	0
137	20240719	162700	260672560	5310	5310	5310	5310	0
138	20240719	162600	260672560	5310	5310	5310	5310	0
139	20240719	162500	260672560	5310	5310	5310	5310	0
140	20240719	162400	260672560	5310	5310	5310	5310	0
141	20240719	162300	260672560	5310	5310	5310	5310	0
142	20240719	162200	260672560	5310	5310	5310	5310	0
143	20240719	162100	260672560	5310	5310	5310	5310	0
144	20240719	162000	260672560	5310	5310	5310	5310	0
145	20240719	161900	260672560	5310	5310	5310	5310	0
146	20240719	161800	260672560	5310	5310	5310	5310	0
147	20240719	161700	260672560	5310	5310	5310	5310	0
148	20240719	161600	260672560	5310	5310	5310	5310	0
149	20240719	161500	260672560	5310	5310	5310	5310	0
150	20240719	161400	260672560	5310	5310	5310	5310	0
151	20240719	161300	260672560	5310	5310	5310	5310	0
152	20240719	161200	260672560	5310	5310	5310	5310	1178
153	20240719	161100	260672560	5310	5310	5310	5310	0
154	20240719	161000	260672560	5310	5310	5310	5310	0
155	20240719	160900	260672560	5310	5310	5310	5310	0
156	20240719	160800	260672560	5310	5310	5310	5310	0
157	20240719	160700	260672560	5310	5310	5310	5310	0
158	20240719	160600	260672560	5310	5310	5310	5310	0
159	20240719	160500	260672560	5310	5310	5310	5310	0
160	20240719	160400	260672560	5310	5310	5310	5310	0
161	20240719	160300	260672560	5310	5310	5310	5310	0
162	20240719	160200	260672560	5310	5310	5310	5310	0
163	20240719	160100	260672560	5310	5310	5310	5310	0
164	20240719	160000	260672560	5310	5310	5310	5310	0
165	20240719	155900	260672560	5310	5310	5310	5310	0
166	20240719	155800	260672560	5310	5310	5310	5310	0
167	20240719	155700	260672560	5310	5310	5310	5310	0
168	20240719	155600	260672560	5310	5310	5310	5310	0
169	20240719	155500	260672560	5310	5310	5310	5310	0
170	20240719	155400	260672560	5310	5310	5310	5310	0
171	20240719	155300	260672560	5310	5310	5310	5310	0
172	20240719	155200	260672560	5310	5310	5310	5310	0
173	20240719	155100	260672560	5310	5310	5310	5310	0
174	20240719	155000	260672560	5310	5310	5310	5310	0
175	20240719	154900	260672560	5310	5310	5310	5310	0
176	20240719	154800	260672560	5310	5310	5310	5310	0
177	20240719	154700	260672560	5310	5310	5310	5310	0
178	20240719	154600	260672560	5310	5310	5310	5310	0
179	20240719	154500	260672560	5310	5310	5310	5310	0
180	20240719	154400	260672560	5310	5310	5310	5310	0
181	20240719	154300	260672560	5310	5310	5310	5310	0
182	20240719	154200	260672560	5310	5310	5310	5310	1178
183	20240719	154100	260672560	5310	5310	5310	5310	0
184	20240719	154000	260672560	5310	5310	5310	5310	0
185	20240719	153900	260672560	5310	5310	5310	5310	0
186	20240719	153800	260672560	5310	5310	5310	5310	0
187	20240719	153700	260672560	5310	5310	5310	5310	0
188	20240719	153600	260672560	5310	5310	5310	5310	0
189	20240719	153500	260672560	5310	5310	5310	5310	0
190	20240719	153400	260672560	5310	5310	5310	5310	0
191	20240719	153300	260672560	5310	5310	5310	5310	0
192	20240719	153200	260672560	5310	5310	5310	5310	0
193	20240719	153100	260672560	5310	5310	5310	5310	0
194	20240719	153000	260672560	5310	5310	5310	5310	1178
195	20240719	152900	254417380	5270	5270	5270	5270	0
196	20240719	152800	254417380	5270	5270	5270	5270	0
197	20240719	152700	254417380	5270	5270	5270	5270	0
198	20240719	152600	254417380	5270	5270	5270	5270	0
199	20240719	152500	254417380	5270	5270	5270	5270	0
200	20240719	152400	254417380	5270	5270	5270	5270	0
201	20240719	152300	254417380	5270	5270	5270	5270	0
202	20240719	152200	254417380	5270	5270	5270	5270	0
203	20240719	152100	254417380	5270	5270	5270	5270	0
204	20240719	152000	254417380	5270	5270	5270	5270	0
205	20240719	151900	254417380	5270	5290	5290	5270	276
206	20240719	151800	252962840	5270	5270	5270	5270	1346
207	20240719	151700	245869420	5270	5280	5290	5270	2787
208	20240719	151600	231181010	5280	5290	5290	5280	39
209	20240719	151500	230975070	5280	5280	5280	5280	6
210	20240719	151400	230943390	5280	5280	5280	5280	34
211	20240719	151300	230763870	5280	5280	5290	5280	157
212	20240719	151200	229934890	5290	5290	5290	5280	12
213	20240719	151100	229871490	5280	5280	5290	5280	145
214	20240719	151000	229105840	5290	5270	5290	5270	35
215	20240719	150900	228921300	5290	5270	5290	5270	36
216	20240719	150800	228731500	5290	5270	5290	5270	9
217	20240719	150700	228684050	5290	5270	5290	5270	8
218	20240719	150600	228641870	5270	5270	5270	5270	10
219	20240719	150500	228589170	5270	5290	5290	5270	11
220	20240719	150400	228531160	5270	5280	5280	5270	61
221	20240719	150300	228209140	5270	5270	5270	5270	29
222	20240719	150200	228056310	5270	5280	5290	5270	354
223	20240719	150100	226187800	5280	5280	5280	5280	850
224	20240719	150000	221699800	5280	5280	5280	5280	0
225	20240719	145900	221699800	5280	5280	5280	5280	5
226	20240719	145800	221673400	5280	5280	5280	5280	666
227	20240719	145700	218156920	5290	5280	5290	5280	4
228	20240719	145600	218135790	5280	5280	5280	5280	163
229	20240719	145500	217275150	5280	5280	5280	5280	2034
230	20240719	145400	206535630	5280	5280	5280	5280	62
231	20240719	145300	206208270	5280	5280	5280	5280	62
232	20240719	145200	205880910	5290	5290	5290	5290	5
233	20240719	145100	205854460	5290	5290	5290	5290	132
234	20240719	145000	205156180	5280	5280	5290	5280	74
235	20240719	144900	204765450	5280	5300	5300	5280	24
236	20240719	144800	204638710	5280	5280	5280	5280	103
237	20240719	144700	204094870	5280	5280	5300	5280	155
238	20240719	144600	203276450	5280	5280	5280	5280	4
239	20240719	144500	203255330	5280	5280	5280	5280	0
240	20240719	144400	203255330	5280	5280	5280	5280	23
241	20240719	144300	203133890	5300	5300	5300	5300	0
242	20240719	144200	203133890	5300	5300	5300	5300	1
243	20240719	144100	203128590	5280	5280	5280	5280	208
244	20240719	144000	202030350	5300	5290	5300	5290	9
245	20240719	143900	201982730	5280	5280	5310	5280	419
246	20240719	143800	199770380	5280	5290	5290	5280	227
247	20240719	143700	198571150	5290	5280	5300	5280	1320
248	20240719	143600	191575860	5280	5280	5280	5280	37
249	20240719	143500	191380500	5280	5280	5280	5280	55
250	20240719	143400	191090100	5280	5280	5280	5280	61
251	20240719	143300	190768020	5280	5280	5280	5280	61
252	20240719	143200	190445940	5280	5280	5280	5280	44
253	20240719	143100	190213620	5280	5280	5280	5280	1
254	20240719	143000	190208340	5280	5280	5280	5280	0
255	20240719	142900	190208340	5280	5280	5280	5280	0
256	20240719	142800	190208340	5280	5290	5290	5280	1026
257	20240719	142700	184781050	5290	5290	5290	5290	0
258	20240719	142600	184781050	5290	5290	5290	5290	500
259	20240719	142500	182136050	5290	5290	5290	5290	13
260	20240719	142400	182067280	5290	5290	5290	5290	560
261	20240719	142300	179104880	5280	5290	5290	5280	644
262	20240719	142200	175698150	5300	5300	5300	5300	0
263	20240719	142100	175698150	5300	5300	5300	5300	0
264	20240719	142000	175698150	5300	5300	5300	5300	0
265	20240719	141900	175698150	5300	5300	5300	5300	0
266	20240719	141800	175698150	5300	5300	5300	5300	0
267	20240719	141700	175698150	5300	5300	5300	5300	0
268	20240719	141600	175698150	5300	5300	5300	5300	0
269	20240719	141500	175698150	5300	5300	5300	5300	0
270	20240719	141400	175698150	5300	5300	5300	5300	0
271	20240719	141300	175698150	5300	5300	5300	5300	0
272	20240719	141200	175698150	5300	5300	5300	5300	0
273	20240719	141100	175698150	5300	5300	5300	5300	0
274	20240719	141000	175698150	5300	5300	5300	5300	0
275	20240719	140900	175698150	5300	5300	5300	5300	0
276	20240719	140800	175698150	5300	5300	5300	5300	0
277	20240719	140700	175698150	5300	5300	5300	5300	0
278	20240719	140600	175698150	5300	5300	5300	5300	0
279	20240719	140500	175698150	5300	5300	5300	5300	0
280	20240719	140400	175698150	5300	5300	5300	5300	0
281	20240719	140300	175698150	5300	5300	5300	5300	0
282	20240719	140200	175698150	5300	5300	5300	5300	0
283	20240719	140100	175698150	5300	5300	5300	5300	0
284	20240719	140000	175698150	5300	5300	5300	5300	1
285	20240719	135900	175692850	5290	5290	5290	5290	7
286	20240719	135800	175655820	5290	5290	5290	5290	30
287	20240719	135700	175497120	5300	5290	5300	5290	80
288	20240719	135600	175073910	5290	5290	5290	5290	450
289	20240719	135500	172693410	5280	5280	5280	5280	0
290	20240719	135400	172693410	5280	5290	5290	5280	451
291	20240719	135300	170307670	5290	5290	5290	5290	0
292	20240719	135200	170307670	5290	5290	5290	5290	0
293	20240719	135100	170307670	5290	5290	5290	5290	3
294	20240719	135000	170291800	5290	5290	5290	5290	0
295	20240719	134900	170291800	5290	5290	5290	5290	0
296	20240719	134800	170291800	5290	5290	5290	5290	0
297	20240719	134700	170291800	5290	5290	5290	5290	0
298	20240719	134600	170291800	5290	5290	5290	5290	0
299	20240719	134500	170291800	5290	5290	5290	5290	0
300	20240719	134400	170291800	5290	5290	5290	5290	0
301	20240719	134300	170291800	5290	5290	5290	5290	798
302	20240719	134200	166070380	5290	5290	5290	5290	0
303	20240719	134100	166070380	5290	5290	5290	5290	0
304	20240719	134000	166070380	5290	5290	5290	5290	0
305	20240719	133900	166070380	5290	5290	5290	5290	0
306	20240719	133800	166070380	5290	5290	5290	5290	0
307	20240719	133700	166070380	5290	5290	5290	5290	0
308	20240719	133600	166070380	5290	5290	5290	5290	0
309	20240719	133500	166070380	5290	5290	5290	5290	15
310	20240719	133400	165991030	5290	5290	5290	5290	0
311	20240719	133300	165991030	5290	5290	5290	5290	0
312	20240719	133200	165991030	5290	5290	5290	5290	0
313	20240719	133100	165991030	5290	5290	5290	5290	0
314	20240719	133000	165991030	5290	5290	5290	5290	0
315	20240719	132900	165991030	5290	5290	5290	5290	0
316	20240719	132800	165991030	5290	5290	5290	5290	0
317	20240719	132700	165991030	5290	5290	5290	5290	0
318	20240719	132600	165991030	5290	5290	5290	5290	0
319	20240719	132500	165991030	5290	5280	5290	5270	20
320	20240719	132400	165885500	5280	5280	5280	5280	90
321	20240719	132300	165410300	5270	5270	5270	5270	0
322	20240719	132200	165410300	5270	5270	5270	5270	192
323	20240719	132100	164398460	5270	5270	5270	5270	11
324	20240719	132000	164340490	5270	5270	5270	5270	523
325	20240719	131900	161584280	5270	5270	5270	5270	36
326	20240719	131800	161394560	5270	5280	5280	5270	26
327	20240719	131700	161257530	5280	5280	5280	5280	0
328	20240719	131600	161257530	5280	5270	5280	5270	61
329	20240719	131500	160936030	5270	5270	5270	5270	0
330	20240719	131400	160936030	5270	5270	5270	5270	0
331	20240719	131300	160936030	5270	5270	5270	5270	0
332	20240719	131200	160936030	5270	5270	5270	5270	35
333	20240719	131100	160751580	5270	5270	5270	5270	114
334	20240719	131000	160150800	5270	5280	5280	5270	6538
335	20240719	130900	125687870	5280	5280	5280	5280	0
336	20240719	130800	125687870	5280	5280	5280	5280	0
337	20240719	130700	125687870	5280	5280	5280	5280	0
338	20240719	130600	125687870	5280	5280	5280	5280	0
339	20240719	130500	125687870	5280	5280	5280	5280	0
340	20240719	130400	125687870	5280	5280	5280	5280	0
341	20240719	130300	125687870	5280	5280	5280	5280	235
342	20240719	130200	124447070	5270	5270	5270	5270	4
343	20240719	130100	124425990	5270	5280	5280	5270	1889
344	20240719	130000	114455700	5280	5280	5280	5280	0
345	20240719	125900	114455700	5280	5280	5280	5280	0
346	20240719	125800	114455700	5280	5280	5280	5280	0
347	20240719	125700	114455700	5280	5280	5280	5280	2
348	20240719	125600	114445140	5280	5280	5290	5280	395
349	20240719	125500	112357650	5290	5290	5290	5290	1
350	20240719	125400	112352360	5290	5290	5290	5290	0
351	20240719	125300	112352360	5290	5290	5290	5290	0
352	20240719	125200	112352360	5290	5290	5290	5290	0
353	20240719	125100	112352360	5290	5290	5290	5290	0
354	20240719	125000	112352360	5290	5290	5290	5290	0
355	20240719	124900	112352360	5290	5290	5290	5290	0
356	20240719	124800	112352360	5290	5290	5290	5290	0
357	20240719	124700	112352360	5290	5290	5290	5290	0
358	20240719	124600	112352360	5290	5290	5290	5290	7
359	20240719	124500	112315330	5280	5280	5280	5280	0
360	20240719	124400	112315330	5280	5280	5280	5280	0
361	20240719	124300	112315330	5280	5280	5280	5280	0
362	20240719	124200	112315330	5280	5280	5280	5280	0
363	20240719	124100	112315330	5280	5280	5280	5280	0
364	20240719	124000	112315330	5280	5280	5280	5280	0
365	20240719	123900	112315330	5280	5280	5280	5280	37
366	20240719	123800	112119970	5280	5280	5280	5280	0
367	20240719	123700	112119970	5280	5280	5280	5280	0
368	20240719	123600	112119970	5280	5280	5280	5280	0
369	20240719	123500	112119970	5280	5280	5280	5280	0
370	20240719	123400	112119970	5280	5280	5280	5280	0
371	20240719	123300	112119970	5280	5280	5280	5280	0
372	20240719	123200	112119970	5280	5280	5280	5280	0
373	20240719	123100	112119970	5280	5280	5280	5280	7
374	20240719	123000	112083010	5280	5280	5280	5280	7
375	20240719	122900	112046050	5280	5280	5280	5280	1
376	20240719	122800	112040770	5300	5300	5300	5300	0
377	20240719	122700	112040770	5300	5300	5300	5300	0
378	20240719	122600	112040770	5300	5300	5300	5300	0
379	20240719	122500	112040770	5300	5300	5300	5300	0
380	20240719	122400	112040770	5300	5300	5300	5300	1
381	20240719	122300	112035470	5300	5300	5300	5300	1
382	20240719	122200	112030170	5280	5280	5280	5280	0
383	20240719	122100	112030170	5280	5280	5280	5280	0
384	20240719	122000	112030170	5280	5280	5280	5280	0
385	20240719	121900	112030170	5280	5300	5300	5280	228
386	20240719	121800	110824370	5290	5290	5290	5290	290
387	20240719	121700	109290270	5280	5280	5280	5280	0
388	20240719	121600	109290270	5280	5280	5280	5280	0
389	20240719	121500	109290270	5280	5280	5280	5280	9
390	20240719	121400	109242750	5280	5280	5280	5280	23
391	20240719	121300	109121310	5280	5280	5280	5280	9
392	20240719	121200	109073790	5280	5280	5290	5280	121
393	20240719	121100	108434900	5280	5280	5280	5280	0
394	20240719	121000	108434900	5280	5280	5280	5280	0
395	20240719	120900	108434900	5280	5280	5280	5280	0
396	20240719	120800	108434900	5280	5280	5280	5280	0
397	20240719	120700	108434900	5280	5280	5280	5280	0
398	20240719	120600	108434900	5280	5280	5290	5280	19
399	20240719	120500	108334570	5280	5280	5280	5280	21
400	20240719	120400	108223690	5280	5280	5280	5280	0
401	20240719	120300	108223690	5280	5280	5280	5280	45
402	20240719	120200	107986090	5290	5290	5290	5280	22
403	20240719	120100	107869910	5280	5280	5280	5280	0
404	20240719	120000	107869910	5280	5280	5280	5280	31
405	20240719	115900	107706230	5280	5280	5280	5280	1
406	20240719	115800	107700950	5280	5280	5280	5280	0
407	20240719	115700	107700950	5280	5280	5280	5280	45
408	20240719	115600	107463350	5280	5280	5280	5280	0
409	20240719	115500	107463350	5280	5310	5310	5280	33
410	20240719	115400	107289080	5270	5280	5310	5270	1259
411	20240719	115300	100642280	5310	5310	5310	5310	0
412	20240719	115200	100642280	5310	5300	5310	5280	1579
413	20240719	115100	92298910	5310	5310	5310	5310	0
414	20240719	115000	92298910	5310	5310	5310	5310	0
415	20240719	114900	92298910	5310	5310	5310	5310	0
416	20240719	114800	92298910	5310	5310	5310	5310	0
417	20240719	114700	92298910	5310	5310	5310	5310	429
418	20240719	114600	90020920	5310	5310	5310	5310	0
419	20240719	114500	90020920	5310	5310	5310	5310	0
420	20240719	114400	90020920	5310	5310	5310	5310	0
421	20240719	114300	90020920	5310	5310	5310	5310	0
422	20240719	114200	90020920	5310	5310	5310	5310	0
423	20240719	114100	90020920	5310	5310	5310	5310	0
424	20240719	114000	90020920	5310	5310	5310	5310	0
425	20240719	113900	90020920	5310	5310	5310	5310	0
426	20240719	113800	90020920	5310	5310	5310	5310	0
427	20240719	113700	90020920	5310	5310	5310	5310	0
428	20240719	113600	90020920	5310	5310	5310	5310	0
429	20240719	113500	90020920	5310	5310	5310	5310	0
430	20240719	113400	90020920	5310	5310	5310	5310	0
431	20240719	113300	90020920	5310	5310	5310	5310	0
432	20240719	113200	90020920	5310	5300	5310	5300	180
433	20240719	113100	89066910	5300	5300	5300	5300	1
434	20240719	113000	89061610	5290	5300	5300	5290	571
435	20240719	112900	86036020	5300	5280	5300	5280	13
436	20240719	112800	85967360	5280	5280	5280	5280	0
437	20240719	112700	85967360	5280	5280	5280	5280	45
438	20240719	112600	85729760	5280	5280	5280	5280	0
439	20240719	112500	85729760	5280	5280	5280	5280	0
440	20240719	112400	85729760	5280	5280	5280	5280	0
441	20240719	112300	85729760	5280	5280	5280	5280	102
442	20240719	112200	85191200	5280	5280	5280	5280	0
443	20240719	112100	85191200	5280	5280	5280	5280	0
444	20240719	112000	85191200	5280	5280	5280	5280	80
445	20240719	111900	84768800	5280	5280	5280	5280	1200
446	20240719	111800	78432800	5300	5300	5300	5300	1
447	20240719	111700	78427500	5280	5280	5280	5280	0
448	20240719	111600	78427500	5280	5280	5280	5280	0
449	20240719	111500	78427500	5280	5280	5280	5280	26
450	20240719	111400	78290220	5280	5280	5280	5280	0
451	20240719	111300	78290220	5280	5280	5280	5280	0
452	20240719	111200	78290220	5280	5280	5280	5280	0
453	20240719	111100	78290220	5280	5280	5280	5280	0
454	20240719	111000	78290220	5280	5280	5280	5280	0
455	20240719	110900	78290220	5280	5280	5280	5280	20
456	20240719	110800	78184620	5280	5280	5280	5280	55
457	20240719	110700	77894220	5280	5280	5280	5280	0
458	20240719	110600	77894220	5280	5280	5280	5280	0
459	20240719	110500	77894220	5280	5280	5280	5280	0
460	20240719	110400	77894220	5280	5280	5280	5280	0
461	20240719	110300	77894220	5280	5280	5280	5280	0
462	20240719	110200	77894220	5280	5280	5280	5280	0
463	20240719	110100	77894220	5280	5280	5280	5280	35
464	20240719	110000	77709420	5280	5280	5280	5280	0
465	20240719	105900	77709420	5280	5280	5280	5280	0
466	20240719	105800	77709420	5280	5280	5280	5280	0
467	20240719	105700	77709420	5280	5280	5280	5280	5
468	20240719	105600	77683020	5280	5280	5280	5280	0
469	20240719	105500	77683020	5280	5280	5280	5280	0
470	20240719	105400	77683020	5280	5280	5280	5280	66
471	20240719	105300	77334540	5280	5280	5280	5280	95
472	20240719	105200	76832940	5280	5280	5280	5280	0
473	20240719	105100	76832940	5280	5280	5280	5280	0
474	20240719	105000	76832940	5280	5280	5280	5280	9
475	20240719	104900	76785420	5280	5280	5280	5280	426
476	20240719	104800	74536140	5280	5280	5280	5280	31
477	20240719	104700	74372460	5280	5280	5280	5280	0
478	20240719	104600	74372460	5280	5280	5280	5280	0
479	20240719	104500	74372460	5280	5280	5280	5280	100
480	20240719	104400	73844460	5280	5280	5280	5280	0
481	20240719	104300	73844460	5280	5290	5290	5280	446
482	20240719	104200	71487500	5290	5290	5290	5290	0
483	20240719	104100	71487500	5290	5290	5290	5290	0
484	20240719	104000	71487500	5290	5290	5290	5290	0
485	20240719	103900	71487500	5290	5290	5290	5290	0
486	20240719	103800	71487500	5290	5290	5290	5290	100
487	20240719	103700	70958500	5290	5290	5290	5290	98
488	20240719	103600	70440080	5290	5290	5290	5290	0
489	20240719	103500	70440080	5290	5290	5290	5290	0
490	20240719	103400	70440080	5290	5290	5290	5290	0
491	20240719	103300	70440080	5290	5300	5300	5290	446
492	20240719	103200	68079640	5320	5320	5320	5320	0
493	20240719	103100	68079640	5320	5290	5320	5290	477
494	20240719	103000	65551620	5290	5290	5290	5290	0
495	20240719	102900	65551620	5290	5290	5290	5290	0
496	20240719	102800	65551620	5290	5290	5290	5290	0
497	20240719	102700	65551620	5290	5290	5290	5290	0
498	20240719	102600	65551620	5290	5290	5290	5290	94
499	20240719	102500	65054360	5290	5290	5290	5290	0
500	20240719	102400	65054360	5290	5290	5290	5290	271
501	20240719	102300	63620770	5280	5280	5280	5280	725
502	20240719	102200	59792770	5290	5290	5290	5290	323
503	20240719	102100	58084100	5290	5290	5290	5290	0
504	20240719	102000	58084100	5290	5290	5290	5290	0
505	20240719	101900	58084100	5290	5290	5290	5290	0
506	20240719	101800	58084100	5290	5290	5290	5290	1
507	20240719	101700	58078810	5290	5290	5290	5290	16
508	20240719	101600	57994170	5290	5290	5290	5290	1
509	20240719	101500	57988880	5290	5290	5290	5290	8
510	20240719	101400	57946560	5290	5290	5290	5290	326
511	20240719	101300	56222020	5290	5300	5300	5290	33
512	20240719	101200	56047330	5290	5290	5290	5290	14
513	20240719	101100	55973270	5290	5300	5300	5290	61
514	20240719	101000	55650480	5290	5290	5290	5290	241
515	20240719	100900	54375590	5280	5280	5280	5280	5
516	20240719	100800	54349190	5300	5300	5300	5300	0
517	20240719	100700	54349190	5300	5300	5300	5300	0
518	20240719	100600	54349190	5300	5300	5300	5300	1
519	20240719	100500	54343890	5300	5280	5300	5280	6
520	20240719	100400	54312190	5280	5280	5280	5280	18
521	20240719	100300	54217150	5290	5290	5290	5290	0
522	20240719	100200	54217150	5290	5290	5290	5290	0
523	20240719	100100	54217150	5290	5290	5290	5290	44
524	20240719	100000	53984390	5290	5290	5290	5290	0
525	20240719	095900	53984390	5290	5290	5290	5290	1
526	20240719	095800	53979100	5290	5290	5290	5290	0
527	20240719	095700	53979100	5290	5290	5290	5290	0
528	20240719	095600	53979100	5290	5290	5290	5290	0
529	20240719	095500	53979100	5290	5290	5290	5290	3
530	20240719	095400	53963230	5290	5290	5290	5290	0
531	20240719	095300	53963230	5290	5290	5290	5290	1
532	20240719	095200	53957940	5290	5290	5290	5290	1
533	20240719	095100	53952650	5290	5290	5290	5290	0
534	20240719	095000	53952650	5290	5290	5290	5290	0
535	20240719	094900	53952650	5290	5290	5290	5290	1
536	20240719	094800	53947360	5290	5290	5290	5290	0
537	20240719	094700	53947360	5290	5290	5290	5290	2
538	20240719	094600	53936780	5270	5270	5270	5270	0
539	20240719	094500	53936780	5270	5270	5270	5270	0
540	20240719	094400	53936780	5270	5290	5290	5270	482
541	20240719	094300	51392600	5290	5290	5290	5290	0
542	20240719	094200	51392600	5290	5290	5290	5290	1
543	20240719	094100	51387310	5290	5290	5290	5290	0
544	20240719	094000	51387310	5290	5290	5290	5290	0
545	20240719	093900	51387310	5290	5290	5290	5290	0
546	20240719	093800	51387310	5290	5290	5290	5290	300
547	20240719	093700	49800310	5280	5280	5280	5280	0
548	20240719	093600	49800310	5280	5280	5280	5280	0
549	20240719	093500	49800310	5280	5280	5280	5280	124
550	20240719	093400	49145590	5280	5280	5280	5280	400
551	20240719	093300	47033590	5270	5280	5280	5270	129
552	20240719	093200	46352770	5270	5270	5270	5270	30
553	20240719	093100	46194670	5270	5270	5270	5270	27
554	20240719	093000	46052380	5270	5270	5270	5270	28
555	20240719	092900	45904820	5270	5270	5270	5270	29
556	20240719	092800	45751990	5270	5270	5280	5270	345
557	20240719	092700	43933830	5260	5260	5260	5260	170
558	20240719	092600	43039630	5260	5270	5270	5260	188
559	20240719	092500	42050350	5260	5260	5270	5260	78
560	20240719	092400	41639830	5260	5260	5260	5260	0
561	20240719	092300	41639830	5260	5260	5260	5260	26
562	20240719	092200	41503070	5260	5280	5280	5260	5290
563	20240719	092100	13649750	5280	5280	5280	5280	298
564	20240719	092000	12076310	5280	5280	5300	5280	65
565	20240719	091900	11733070	5300	5300	5300	5300	0
566	20240719	091800	11733070	5300	5300	5300	5300	1
567	20240719	091700	11727770	5280	5280	5280	5280	0
568	20240719	091600	11727770	5280	5280	5280	5280	0
569	20240719	091500	11727770	5280	5280	5280	5280	0
570	20240719	091400	11727770	5280	5280	5280	5280	0
571	20240719	091300	11727770	5280	5280	5280	5280	0
572	20240719	091200	11727770	5280	5300	5300	5280	437
573	20240719	091100	9413250	5300	5280	5300	5280	311
574	20240719	091000	7765170	5300	5280	5300	5280	9
575	20240719	090900	7717630	5280	5280	5280	5280	51
576	20240719	090800	7448350	5280	5280	5280	5280	0
577	20240719	090700	7448350	5280	5280	5280	5280	56
578	20240719	090600	7152670	5310	5310	5310	5310	10
579	20240719	090500	7099570	5310	5280	5310	5280	920
580	20240719	090400	2241940	5320	5320	5320	5320	0
581	20240719	090300	2241940	5320	5320	5320	5320	2
582	20240719	090200	2231300	5280	5280	5280	5280	0
583	20240719	090100	2231300	5280	5320	5320	5280	90
584	20240719	090000	1755400	5310	5320	5320	5310	330