KissMeData/005950/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	184600	514685500	9800	9800	9800	9800	1018
3	20240719	184500	514685500	9800	9800	9800	9800	0
4	20240719	184400	514685500	9800	9800	9800	9800	0
5	20240719	184300	514685500	9800	9800	9800	9800	0
6	20240719	184200	514685500	9800	9800	9800	9800	0
7	20240719	184100	514685500	9800	9800	9800	9800	0
8	20240719	184000	514685500	9800	9800	9800	9800	0
9	20240719	183900	514685500	9800	9800	9800	9800	0
10	20240719	183800	514685500	9800	9800	9800	9800	0
11	20240719	183700	514685500	9800	9800	9800	9800	0
12	20240719	183600	514685500	9800	9800	9800	9800	0
13	20240719	183500	514685500	9800	9800	9800	9800	0
14	20240719	183400	514685500	9800	9800	9800	9800	0
15	20240719	183300	514685500	9800	9800	9800	9800	0
16	20240719	183200	514685500	9800	9800	9800	9800	0
17	20240719	183100	514685500	9800	9800	9800	9800	0
18	20240719	183000	514685500	9800	9800	9800	9800	0
19	20240719	182900	514685500	9800	9800	9800	9800	0
20	20240719	182800	514685500	9800	9800	9800	9800	0
21	20240719	182700	514685500	9800	9800	9800	9800	0
22	20240719	182600	514685500	9800	9800	9800	9800	0
23	20240719	182500	514685500	9800	9800	9800	9800	0
24	20240719	182400	514685500	9800	9800	9800	9800	0
25	20240719	182300	514685500	9800	9800	9800	9800	0
26	20240719	182200	514685500	9800	9800	9800	9800	0
27	20240719	182100	514685500	9800	9800	9800	9800	0
28	20240719	182000	514685500	9800	9800	9800	9800	0
29	20240719	181900	514685500	9800	9800	9800	9800	0
30	20240719	181800	514685500	9800	9800	9800	9800	0
31	20240719	181700	514685500	9800	9800	9800	9800	0
32	20240719	181600	514685500	9800	9800	9800	9800	1018
33	20240719	181500	514685500	9800	9800	9800	9800	0
34	20240719	181400	514685500	9800	9800	9800	9800	0
35	20240719	181300	514685500	9800	9800	9800	9800	0
36	20240719	181200	514685500	9800	9800	9800	9800	0
37	20240719	181100	514685500	9800	9800	9800	9800	0
38	20240719	181000	514685500	9800	9800	9800	9800	0
39	20240719	180900	514685500	9800	9800	9800	9800	0
40	20240719	180800	514685500	9800	9800	9800	9800	0
41	20240719	180700	514685500	9800	9800	9800	9800	0
42	20240719	180600	514685500	9800	9800	9800	9800	0
43	20240719	180500	514685500	9800	9800	9800	9800	0
44	20240719	180400	514685500	9800	9800	9800	9800	0
45	20240719	180300	514685500	9800	9800	9800	9800	0
46	20240719	180200	514685500	9800	9800	9800	9800	0
47	20240719	180100	514685500	9800	9800	9800	9800	0
48	20240719	180000	514685500	9800	9800	9800	9800	0
49	20240719	175900	514685500	9800	9800	9800	9800	0
50	20240719	175800	514685500	9800	9800	9800	9800	0
51	20240719	175700	514685500	9800	9800	9800	9800	0
52	20240719	175600	514685500	9800	9800	9800	9800	0
53	20240719	175500	514685500	9800	9800	9800	9800	0
54	20240719	175400	514685500	9800	9800	9800	9800	0
55	20240719	175300	514685500	9800	9800	9800	9800	0
56	20240719	175200	514685500	9800	9800	9800	9800	0
57	20240719	175100	514685500	9800	9800	9800	9800	0
58	20240719	175000	514685500	9800	9800	9800	9800	0
59	20240719	174900	514685500	9800	9800	9800	9800	0
60	20240719	174800	514685500	9800	9800	9800	9800	0
61	20240719	174700	514685500	9800	9800	9800	9800	0
62	20240719	174600	514685500	9800	9800	9800	9800	1018
63	20240719	174500	514685500	9800	9800	9800	9800	0
64	20240719	174400	514685500	9800	9800	9800	9800	0
65	20240719	174300	514685500	9800	9800	9800	9800	0
66	20240719	174200	514685500	9800	9800	9800	9800	0
67	20240719	174100	514685500	9800	9800	9800	9800	0
68	20240719	174000	514685500	9800	9800	9800	9800	0
69	20240719	173900	514685500	9800	9800	9800	9800	0
70	20240719	173800	514685500	9800	9800	9800	9800	0
71	20240719	173700	514685500	9800	9800	9800	9800	0
72	20240719	173600	514685500	9800	9800	9800	9800	0
73	20240719	173500	514685500	9800	9800	9800	9800	0
74	20240719	173400	514685500	9800	9800	9800	9800	0
75	20240719	173300	514685500	9800	9800	9800	9800	0
76	20240719	173200	514685500	9800	9800	9800	9800	0
77	20240719	173100	514685500	9800	9800	9800	9800	0
78	20240719	173000	514685500	9800	9800	9800	9800	0
79	20240719	172900	514685500	9800	9800	9800	9800	0
80	20240719	172800	514685500	9800	9800	9800	9800	0
81	20240719	172700	514685500	9800	9800	9800	9800	0
82	20240719	172600	514685500	9800	9800	9800	9800	0
83	20240719	172500	514685500	9800	9800	9800	9800	0
84	20240719	172400	514685500	9800	9800	9800	9800	0
85	20240719	172300	514685500	9800	9800	9800	9800	0
86	20240719	172200	514685500	9800	9800	9800	9800	0
87	20240719	172100	514685500	9800	9800	9800	9800	0
88	20240719	172000	514685500	9800	9800	9800	9800	0
89	20240719	171900	514685500	9800	9800	9800	9800	0
90	20240719	171800	514685500	9800	9800	9800	9800	0
91	20240719	171700	514685500	9800	9800	9800	9800	0
92	20240719	171600	514685500	9800	9800	9800	9800	1018
93	20240719	171500	514685500	9800	9800	9800	9800	0
94	20240719	171400	514685500	9800	9800	9800	9800	0
95	20240719	171300	514685500	9800	9800	9800	9800	0
96	20240719	171200	514685500	9800	9800	9800	9800	0
97	20240719	171100	514685500	9800	9800	9800	9800	0
98	20240719	171000	514685500	9800	9800	9800	9800	0
99	20240719	170900	514685500	9800	9800	9800	9800	0
100	20240719	170800	514685500	9800	9800	9800	9800	0
101	20240719	170700	514685500	9800	9800	9800	9800	0
102	20240719	170600	514685500	9800	9800	9800	9800	0
103	20240719	170500	514685500	9800	9800	9800	9800	0
104	20240719	170400	514685500	9800	9800	9800	9800	0
105	20240719	170300	514685500	9800	9800	9800	9800	0
106	20240719	170200	514685500	9800	9800	9800	9800	0
107	20240719	170100	514685500	9800	9800	9800	9800	0
108	20240719	170000	514685500	9800	9800	9800	9800	0
109	20240719	165900	514685500	9800	9800	9800	9800	0
110	20240719	165800	514685500	9800	9800	9800	9800	0
111	20240719	165700	514685500	9800	9800	9800	9800	0
112	20240719	165600	514685500	9800	9800	9800	9800	0
113	20240719	165500	514685500	9800	9800	9800	9800	0
114	20240719	165400	514685500	9800	9800	9800	9800	0
115	20240719	165300	514685500	9800	9800	9800	9800	0
116	20240719	165200	514685500	9800	9800	9800	9800	0
117	20240719	165100	514685500	9800	9800	9800	9800	0
118	20240719	165000	514685500	9800	9800	9800	9800	0
119	20240719	164900	514685500	9800	9800	9800	9800	0
120	20240719	164800	514685500	9800	9800	9800	9800	0
121	20240719	164700	514685500	9800	9800	9800	9800	0
122	20240719	164600	514685500	9800	9800	9800	9800	1018
123	20240719	164500	514685500	9800	9800	9800	9800	0
124	20240719	164400	514685500	9800	9800	9800	9800	0
125	20240719	164300	514685500	9800	9800	9800	9800	0
126	20240719	164200	514685500	9800	9800	9800	9800	0
127	20240719	164100	514685500	9800	9800	9800	9800	0
128	20240719	164000	514685500	9800	9800	9800	9800	0
129	20240719	163900	514685500	9800	9800	9800	9800	0
130	20240719	163800	514685500	9800	9800	9800	9800	0
131	20240719	163700	514685500	9800	9800	9800	9800	0
132	20240719	163600	514685500	9800	9800	9800	9800	0
133	20240719	163500	514685500	9800	9800	9800	9800	0
134	20240719	163400	514685500	9800	9800	9800	9800	0
135	20240719	163300	514685500	9800	9800	9800	9800	0
136	20240719	163200	514685500	9800	9800	9800	9800	0
137	20240719	163100	514685500	9800	9800	9800	9800	0
138	20240719	163000	514685500	9800	9800	9800	9800	0
139	20240719	162900	514685500	9800	9800	9800	9800	0
140	20240719	162800	514685500	9800	9800	9800	9800	0
141	20240719	162700	514685500	9800	9800	9800	9800	0
142	20240719	162600	514685500	9800	9800	9800	9800	0
143	20240719	162500	514685500	9800	9800	9800	9800	0
144	20240719	162400	514685500	9800	9800	9800	9800	0
145	20240719	162300	514685500	9800	9800	9800	9800	0
146	20240719	162200	514685500	9800	9800	9800	9800	0
147	20240719	162100	514685500	9800	9800	9800	9800	0
148	20240719	162000	514685500	9800	9800	9800	9800	0
149	20240719	161900	514685500	9800	9800	9800	9800	0
150	20240719	161800	514685500	9800	9800	9800	9800	0
151	20240719	161700	514685500	9800	9800	9800	9800	0
152	20240719	161600	514685500	9800	9800	9800	9800	1018
153	20240719	161500	514685500	9800	9800	9800	9800	0
154	20240719	161400	514685500	9800	9800	9800	9800	0
155	20240719	161300	514685500	9800	9800	9800	9800	0
156	20240719	161200	514685500	9800	9800	9800	9800	0
157	20240719	161100	514685500	9800	9800	9800	9800	0
158	20240719	161000	514685500	9800	9800	9800	9800	0
159	20240719	160900	514685500	9800	9800	9800	9800	0
160	20240719	160800	514685500	9800	9800	9800	9800	0
161	20240719	160700	514685500	9800	9800	9800	9800	0
162	20240719	160600	514685500	9800	9800	9800	9800	0
163	20240719	160500	514685500	9800	9800	9800	9800	0
164	20240719	160400	514685500	9800	9800	9800	9800	0
165	20240719	160300	514685500	9800	9800	9800	9800	0
166	20240719	160200	514685500	9800	9800	9800	9800	0
167	20240719	160100	514685500	9800	9800	9800	9800	0
168	20240719	160000	514685500	9800	9800	9800	9800	0
169	20240719	155900	514685500	9800	9800	9800	9800	0
170	20240719	155800	514685500	9800	9800	9800	9800	0
171	20240719	155700	514685500	9800	9800	9800	9800	0
172	20240719	155600	514685500	9800	9800	9800	9800	0
173	20240719	155500	514685500	9800	9800	9800	9800	0
174	20240719	155400	514685500	9800	9800	9800	9800	0
175	20240719	155300	514685500	9800	9800	9800	9800	0
176	20240719	155200	514685500	9800	9800	9800	9800	0
177	20240719	155100	514685500	9800	9800	9800	9800	0
178	20240719	155000	514685500	9800	9800	9800	9800	0
179	20240719	154900	514685500	9800	9800	9800	9800	0
180	20240719	154800	514685500	9800	9800	9800	9800	0
181	20240719	154700	514685500	9800	9800	9800	9800	0
182	20240719	154600	514685500	9800	9800	9800	9800	1018
183	20240719	154500	514685500	9800	9800	9800	9800	0
184	20240719	154400	514685500	9800	9800	9800	9800	0
185	20240719	154300	514685500	9800	9800	9800	9800	0
186	20240719	154200	514685500	9800	9800	9800	9800	0
187	20240719	154100	514685500	9800	9800	9800	9800	0
188	20240719	154000	514685500	9800	9800	9800	9800	0
189	20240719	153900	514685500	9800	9800	9800	9800	0
190	20240719	153800	514685500	9800	9800	9800	9800	0
191	20240719	153700	514685500	9800	9800	9800	9800	0
192	20240719	153600	514685500	9800	9800	9800	9800	0
193	20240719	153500	514685500	9800	9800	9800	9800	0
194	20240719	153400	514685500	9800	9800	9800	9800	0
195	20240719	153300	514685500	9800	9800	9800	9800	0
196	20240719	153200	514685500	9800	9800	9800	9800	0
197	20240719	153100	514685500	9800	9800	9800	9800	0
198	20240719	153000	514685500	9800	9800	9800	9800	1018
199	20240719	152900	504709100	9790	9790	9790	9790	0
200	20240719	152800	504709100	9790	9790	9790	9790	0
201	20240719	152700	504709100	9790	9790	9790	9790	0
202	20240719	152600	504709100	9790	9790	9790	9790	0
203	20240719	152500	504709100	9790	9790	9790	9790	0
204	20240719	152400	504709100	9790	9790	9790	9790	0
205	20240719	152300	504709100	9790	9790	9790	9790	0
206	20240719	152200	504709100	9790	9790	9790	9790	0
207	20240719	152100	504709100	9790	9790	9790	9790	0
208	20240719	152000	504709100	9790	9790	9790	9790	0
209	20240719	151900	504709100	9790	9790	9790	9750	721
210	20240719	151800	497666370	9800	9800	9800	9740	54
211	20240719	151700	497138170	9800	9770	9800	9770	1044
212	20240719	151600	486927080	9770	9770	9770	9730	29
213	20240719	151500	486644550	9770	9770	9770	9730	6
214	20240719	151400	486586050	9770	9780	9780	9770	476
215	20240719	151300	481935030	9780	9780	9780	9770	74
216	20240719	151200	481211370	9780	9780	9780	9770	4
217	20240719	151100	481172260	9780	9780	9780	9780	14
218	20240719	151000	481035340	9780	9780	9780	9780	78
219	20240719	150900	480272500	9780	9780	9780	9780	120
220	20240719	150800	479098900	9780	9780	9780	9780	20
221	20240719	150700	478903300	9780	9740	9800	9730	1672
222	20240719	150600	462603950	9740	9730	9740	9720	577
223	20240719	150500	456992540	9730	9730	9730	9730	9
224	20240719	150400	456904970	9730	9730	9730	9730	18
225	20240719	150300	456729830	9720	9720	9720	9720	22
226	20240719	150200	456515990	9730	9730	9730	9730	1
227	20240719	150100	456506260	9720	9730	9730	9720	111
228	20240719	150000	455426430	9730	9730	9730	9730	2
229	20240719	145900	455406970	9730	9730	9730	9730	100
230	20240719	145800	454433970	9730	9730	9730	9730	1
231	20240719	145700	454424240	9730	9730	9730	9730	126
232	20240719	145600	453198260	9730	9720	9730	9720	281
233	20240719	145500	450466630	9730	9730	9730	9730	0
234	20240719	145400	450466630	9730	9730	9730	9730	0
235	20240719	145300	450466630	9730	9730	9730	9730	0
236	20240719	145200	450466630	9730	9730	9730	9730	0
237	20240719	145100	450466630	9730	9730	9730	9730	0
238	20240719	145000	450466630	9730	9730	9730	9730	0
239	20240719	144900	450466630	9730	9720	9730	9720	148
240	20240719	144800	449027770	9720	9720	9720	9720	62
241	20240719	144700	448425130	9730	9730	9730	9730	0
242	20240719	144600	448425130	9730	9730	9730	9730	0
243	20240719	144500	448425130	9730	9730	9730	9730	0
244	20240719	144400	448425130	9730	9730	9730	9730	1
245	20240719	144300	448415400	9730	9730	9730	9730	89
246	20240719	144200	447549430	9730	9730	9730	9730	0
247	20240719	144100	447549430	9730	9730	9730	9730	6
248	20240719	144000	447491050	9730	9730	9730	9730	50
249	20240719	143900	447004550	9730	9730	9730	9730	1
250	20240719	143800	446994820	9740	9740	9740	9740	0
251	20240719	143700	446994820	9740	9740	9740	9740	162
252	20240719	143600	445416940	9740	9740	9740	9740	7
253	20240719	143500	445348760	9740	9740	9740	9740	10
254	20240719	143400	445251360	9740	9740	9740	9740	0
255	20240719	143300	445251360	9740	9740	9740	9740	0
256	20240719	143200	445251360	9740	9740	9740	9740	1
257	20240719	143100	445241620	9730	9730	9730	9730	0
258	20240719	143000	445241620	9730	9730	9730	9700	157
259	20240719	142900	443714040	9730	9730	9730	9730	0
260	20240719	142800	443714040	9730	9730	9730	9730	5
261	20240719	142700	443665390	9740	9740	9740	9740	0
262	20240719	142600	443665390	9740	9730	9740	9690	126
263	20240719	142500	442442950	9740	9740	9740	9740	34
264	20240719	142400	442111790	9740	9680	9740	9680	1057
265	20240719	142300	431837530	9680	9680	9680	9680	0
266	20240719	142200	431837530	9680	9680	9680	9680	0
267	20240719	142100	431837530	9680	9680	9680	9680	400
268	20240719	142000	427965530	9680	9680	9680	9680	8
269	20240719	141900	427888090	9680	9710	9710	9680	564
270	20240719	141800	422426650	9680	9680	9680	9680	0
271	20240719	141700	422426650	9680	9710	9710	9680	149
272	20240719	141600	420980400	9710	9710	9710	9710	352
273	20240719	141500	417562480	9720	9720	9720	9720	0
274	20240719	141400	417562480	9720	9720	9720	9720	1
275	20240719	141300	417552760	9720	9720	9720	9720	39
276	20240719	141200	417173680	9720	9720	9720	9720	30
277	20240719	141100	416882080	9720	9720	9720	9720	0
278	20240719	141000	416882080	9720	9720	9720	9720	100
279	20240719	140900	415910080	9720	9720	9720	9720	0
280	20240719	140800	415910080	9720	9710	9720	9710	155
281	20240719	140700	414403500	9710	9670	9710	9670	2388
282	20240719	140600	391255870	9660	9670	9670	9660	621
283	20240719	140500	385257000	9670	9670	9670	9670	1
284	20240719	140400	385247330	9670	9670	9670	9670	20
285	20240719	140300	385053930	9670	9670	9670	9670	0
286	20240719	140200	385053930	9670	9670	9670	9670	0
287	20240719	140100	385053930	9670	9670	9670	9670	0
288	20240719	140000	385053930	9670	9670	9670	9670	0
289	20240719	135900	385053930	9670	9670	9670	9670	0
290	20240719	135800	385053930	9670	9670	9670	9670	1
291	20240719	135700	385044260	9660	9660	9660	9660	0
292	20240719	135600	385044260	9660	9660	9660	9660	0
293	20240719	135500	385044260	9660	9660	9660	9660	89
294	20240719	135400	384184520	9660	9660	9660	9660	5
295	20240719	135300	384136220	9670	9670	9670	9670	0
296	20240719	135200	384136220	9670	9670	9670	9670	1
297	20240719	135100	384126550	9670	9670	9670	9670	0
298	20240719	135000	384126550	9670	9670	9670	9670	86
299	20240719	134900	383294930	9670	9670	9670	9670	104
300	20240719	134800	382289250	9680	9680	9680	9680	0
301	20240719	134700	382289250	9680	9680	9680	9680	25
302	20240719	134600	382047250	9680	9670	9680	9670	34
303	20240719	134500	381718140	9670	9670	9670	9670	2
304	20240719	134400	381698800	9670	9680	9680	9670	29
305	20240719	134300	381418270	9680	9680	9680	9680	1
306	20240719	134200	381408590	9680	9680	9680	9680	0
307	20240719	134100	381408590	9680	9680	9680	9680	1
308	20240719	134000	381398910	9680	9680	9680	9680	1
309	20240719	133900	381389230	9680	9680	9680	9680	0
310	20240719	133800	381389230	9680	9680	9680	9680	1
311	20240719	133700	381379550	9680	9680	9680	9680	107
312	20240719	133600	380343790	9680	9680	9680	9680	9
313	20240719	133500	380256670	9680	9650	9680	9640	42
314	20240719	133400	379851500	9680	9630	9680	9630	304
315	20240719	133300	376923730	9680	9680	9680	9680	3
316	20240719	133200	376894690	9630	9630	9630	9630	243
317	20240719	133100	374554600	9630	9640	9640	9630	240
318	20240719	133000	372242490	9680	9680	9680	9680	0
319	20240719	132900	372242490	9680	9680	9680	9680	2
320	20240719	132800	372223130	9630	9630	9630	9630	0
321	20240719	132700	372223130	9630	9640	9640	9630	219
322	20240719	132600	370114150	9630	9630	9630	9630	0
323	20240719	132500	370114150	9630	9630	9630	9630	255
324	20240719	132400	367658500	9680	9630	9680	9630	167
325	20240719	132300	366050240	9630	9630	9630	9630	0
326	20240719	132200	366050240	9630	9630	9630	9630	7
327	20240719	132100	365982830	9680	9680	9680	9680	0
328	20240719	132000	365982830	9680	9630	9680	9630	531
329	20240719	131900	360843650	9630	9630	9630	9630	0
330	20240719	131800	360843650	9630	9630	9630	9630	7
331	20240719	131700	360776240	9630	9630	9630	9630	170
332	20240719	131600	359139140	9630	9630	9630	9630	0
333	20240719	131500	359139140	9630	9630	9630	9630	1
334	20240719	131400	359129510	9660	9630	9660	9630	298
335	20240719	131300	356259740	9630	9630	9630	9630	0
336	20240719	131200	356259740	9630	9630	9630	9630	0
337	20240719	131100	356259740	9630	9630	9630	9630	0
338	20240719	131000	356259740	9630	9630	9630	9630	0
339	20240719	130900	356259740	9630	9640	9640	9630	31
340	20240719	130800	355961180	9630	9640	9640	9630	9
341	20240719	130700	355874430	9640	9640	9640	9640	161
342	20240719	130600	354322390	9650	9650	9660	9650	867
343	20240719	130500	345955510	9660	9660	9660	9660	1
344	20240719	130400	345945850	9660	9660	9660	9660	6
345	20240719	130300	345887890	9660	9660	9660	9660	15
346	20240719	130200	345742990	9660	9660	9660	9660	0
347	20240719	130100	345742990	9660	9660	9660	9660	32
348	20240719	130000	345433870	9660	9660	9660	9650	193
349	20240719	125900	343569890	9650	9650	9650	9650	10
350	20240719	125800	343473390	9660	9650	9660	9650	86
351	20240719	125700	342643130	9650	9650	9650	9650	1
352	20240719	125600	342633480	9660	9660	9660	9660	9
353	20240719	125500	342546540	9660	9660	9660	9660	4
354	20240719	125400	342507900	9670	9670	9670	9670	0
355	20240719	125300	342507900	9670	9670	9670	9670	0
356	20240719	125200	342507900	9670	9670	9670	9670	1
357	20240719	125100	342498230	9670	9670	9670	9670	0
358	20240719	125000	342498230	9670	9670	9670	9670	23
359	20240719	124900	342275820	9670	9670	9670	9670	0
360	20240719	124800	342275820	9670	9670	9670	9650	55
361	20240719	124700	341743990	9650	9650	9650	9650	0
362	20240719	124600	341743990	9650	9650	9650	9650	0
363	20240719	124500	341743990	9650	9650	9650	9650	2
364	20240719	124400	341724690	9670	9670	9670	9670	0
365	20240719	124300	341724690	9670	9670	9670	9670	1
366	20240719	124200	341715020	9670	9660	9670	9650	1224
367	20240719	124100	329902310	9660	9670	9670	9660	79
368	20240719	124000	329139000	9670	9670	9670	9670	15
369	20240719	123900	328993950	9670	9670	9670	9670	0
370	20240719	123800	328993950	9670	9660	9670	9660	117
371	20240719	123700	327862610	9660	9660	9660	9660	2
372	20240719	123600	327843290	9660	9660	9660	9660	0
373	20240719	123500	327843290	9660	9660	9660	9660	0
374	20240719	123400	327843290	9660	9670	9670	9660	79
375	20240719	123300	327080140	9670	9670	9670	9670	60
376	20240719	123200	326499940	9650	9680	9680	9650	102
377	20240719	123100	325514330	9670	9670	9670	9670	0
378	20240719	123000	325514330	9670	9670	9670	9670	52
379	20240719	122900	325011490	9670	9670	9670	9670	0
380	20240719	122800	325011490	9670	9670	9670	9670	1
381	20240719	122700	325001820	9670	9670	9670	9670	0
382	20240719	122600	325001820	9670	9670	9670	9670	0
383	20240719	122500	325001820	9670	9670	9670	9670	0
384	20240719	122400	325001820	9670	9670	9670	9670	4
385	20240719	122300	324963140	9670	9680	9680	9670	630
386	20240719	122200	318865050	9700	9700	9700	9700	25
387	20240719	122100	318622550	9700	9700	9700	9700	1
388	20240719	122000	318612850	9700	9700	9700	9700	0
389	20240719	121900	318612850	9700	9700	9700	9700	0
390	20240719	121800	318612850	9700	9700	9700	9700	0
391	20240719	121700	318612850	9700	9690	9700	9690	94
392	20240719	121600	317701980	9690	9690	9690	9690	106
393	20240719	121500	316674840	9690	9690	9690	9690	30
394	20240719	121400	316384140	9680	9680	9680	9680	1
395	20240719	121300	316374460	9690	9680	9690	9680	35
396	20240719	121200	316035410	9690	9690	9690	9690	5
397	20240719	121100	315986960	9680	9680	9680	9680	0
398	20240719	121000	315986960	9680	9680	9680	9680	0
399	20240719	120900	315986960	9680	9680	9680	9680	10
400	20240719	120800	315890160	9680	9680	9680	9680	0
401	20240719	120700	315890160	9680	9680	9680	9680	74
402	20240719	120600	315173840	9680	9680	9680	9680	0
403	20240719	120500	315173840	9680	9680	9680	9680	0
404	20240719	120400	315173840	9680	9680	9680	9680	0
405	20240719	120300	315173840	9680	9680	9680	9680	7
406	20240719	120200	315106080	9680	9680	9680	9680	0
407	20240719	120100	315106080	9680	9680	9680	9680	1
408	20240719	120000	315096400	9680	9680	9680	9680	31
409	20240719	115900	314796320	9680	9680	9680	9680	118
410	20240719	115800	313654080	9680	9680	9680	9680	0
411	20240719	115700	313654080	9680	9680	9680	9680	0
412	20240719	115600	313654080	9680	9680	9680	9680	10
413	20240719	115500	313557280	9650	9650	9650	9650	0
414	20240719	115400	313557280	9650	9650	9650	9650	0
415	20240719	115300	313557280	9650	9650	9650	9650	0
416	20240719	115200	313557280	9650	9650	9650	9650	0
417	20240719	115100	313557280	9650	9650	9650	9650	10
418	20240719	115000	313460780	9680	9680	9680	9680	0
419	20240719	114900	313460780	9680	9680	9680	9680	0
420	20240719	114800	313460780	9680	9680	9680	9680	0
421	20240719	114700	313460780	9680	9680	9680	9680	0
422	20240719	114600	313460780	9680	9680	9680	9680	0
423	20240719	114500	313460780	9680	9680	9680	9680	0
424	20240719	114400	313460780	9680	9680	9680	9680	52
425	20240719	114300	312957420	9650	9650	9650	9650	0
426	20240719	114200	312957420	9650	9650	9650	9650	0
427	20240719	114100	312957420	9650	9650	9650	9650	3
428	20240719	114000	312928470	9650	9650	9650	9650	0
429	20240719	113900	312928470	9650	9650	9650	9650	0
430	20240719	113800	312928470	9650	9650	9650	9650	100
431	20240719	113700	311963470	9650	9650	9650	9650	0
432	20240719	113600	311963470	9650	9640	9650	9640	477
433	20240719	113500	307362160	9640	9660	9660	9640	230
434	20240719	113400	305144230	9660	9660	9660	9660	0
435	20240719	113300	305144230	9660	9660	9660	9660	100
436	20240719	113200	304178230	9680	9660	9680	9660	41
437	20240719	113100	303781550	9680	9680	9680	9680	61
438	20240719	113000	303191070	9680	9680	9680	9680	0
439	20240719	112900	303191070	9680	9680	9680	9680	4
440	20240719	112800	303152350	9680	9680	9680	9680	2
441	20240719	112700	303132990	9680	9680	9680	9680	1
442	20240719	112600	303123310	9680	9660	9680	9660	26
443	20240719	112500	302872130	9660	9660	9660	9660	0
444	20240719	112400	302872130	9660	9660	9660	9660	0
445	20240719	112300	302872130	9660	9650	9660	9650	105
446	20240719	112200	301858510	9650	9650	9650	9650	141
447	20240719	112100	300497860	9660	9660	9660	9660	13
448	20240719	112000	300372280	9680	9680	9680	9680	1
449	20240719	111900	300362600	9680	9680	9680	9680	49
450	20240719	111800	299888280	9680	9680	9680	9680	0
451	20240719	111700	299888280	9680	9680	9680	9680	2
452	20240719	111600	299868920	9680	9680	9680	9680	132
453	20240719	111500	298591160	9680	9680	9680	9680	1
454	20240719	111400	298581480	9680	9680	9680	9680	30
455	20240719	111300	298291080	9680	9690	9690	9680	74
456	20240719	111200	297574730	9690	9690	9690	9690	92
457	20240719	111100	296683250	9690	9690	9690	9690	1
458	20240719	111000	296673560	9690	9680	9690	9680	67
459	20240719	110900	296024980	9660	9660	9660	9660	0
460	20240719	110800	296024980	9660	9660	9660	9660	300
461	20240719	110700	293126980	9660	9660	9660	9660	0
462	20240719	110600	293126980	9660	9660	9660	9660	50
463	20240719	110500	292643980	9670	9670	9670	9670	1
464	20240719	110400	292634310	9670	9670	9670	9670	3
465	20240719	110300	292605300	9670	9660	9670	9660	225
466	20240719	110200	290431700	9660	9680	9680	9660	28
467	20240719	110100	290161160	9680	9690	9690	9680	53
468	20240719	110000	289647770	9660	9660	9660	9660	150
469	20240719	105900	288198770	9700	9700	9700	9700	0
470	20240719	105800	288198770	9700	9700	9700	9700	1
471	20240719	105700	288189070	9660	9660	9660	9660	1
472	20240719	105600	288179410	9710	9710	9710	9710	1
473	20240719	105500	288169700	9700	9700	9700	9700	276
474	20240719	105400	285492500	9680	9680	9680	9680	321
475	20240719	105300	282385220	9660	9660	9660	9660	0
476	20240719	105200	282385220	9660	9650	9660	9650	614
477	20240719	105100	276455740	9650	9650	9650	9650	124
478	20240719	105000	275259140	9650	9650	9650	9650	0
479	20240719	104900	275259140	9650	9650	9650	9650	48
480	20240719	104800	274795940	9660	9660	9660	9660	262
481	20240719	104700	272265020	9660	9670	9670	9660	220
482	20240719	104600	270138660	9670	9680	9680	9670	551
483	20240719	104500	264805000	9680	9680	9680	9680	71
484	20240719	104400	264117720	9710	9710	9710	9710	0
485	20240719	104300	264117720	9710	9710	9710	9710	1
486	20240719	104200	264108010	9680	9680	9680	9680	20
487	20240719	104100	263914410	9680	9680	9680	9680	0
488	20240719	104000	263914410	9680	9680	9680	9680	78
489	20240719	103900	263159370	9680	9680	9680	9680	140
490	20240719	103800	261804170	9680	9680	9680	9680	116
491	20240719	103700	260681290	9710	9710	9710	9710	0
492	20240719	103600	260681290	9710	9710	9710	9710	1
493	20240719	103500	260671580	9710	9680	9710	9680	708
494	20240719	103400	253816010	9700	9700	9700	9700	14
495	20240719	103300	253680210	9700	9700	9700	9700	20
496	20240719	103200	253486210	9700	9680	9700	9680	23
497	20240719	103100	253263550	9700	9700	9700	9700	210
498	20240719	103000	251226550	9700	9700	9700	9700	232
499	20240719	102900	248976150	9700	9690	9700	9690	299
500	20240719	102800	246075860	9700	9700	9700	9700	35
501	20240719	102700	245736360	9700	9700	9700	9700	0
502	20240719	102600	245736360	9700	9700	9700	9700	0
503	20240719	102500	245736360	9700	9700	9700	9700	1
504	20240719	102400	245726660	9680	9680	9680	9680	44
505	20240719	102300	245300740	9680	9680	9680	9680	110
506	20240719	102200	244235940	9680	9680	9680	9680	134
507	20240719	102100	242938820	9680	9680	9680	9680	103
508	20240719	102000	241941780	9670	9670	9670	9670	10
509	20240719	101900	241845080	9670	9670	9670	9670	515
510	20240719	101800	236865030	9670	9680	9680	9670	81
511	20240719	101700	236081660	9680	9680	9680	9680	1
512	20240719	101600	236071980	9670	9670	9680	9670	9
513	20240719	101500	235984920	9670	9670	9670	9670	0
514	20240719	101400	235984920	9670	9680	9680	9670	128
515	20240719	101300	234746910	9680	9690	9690	9680	84
516	20240719	101200	233933670	9690	9690	9690	9690	1
517	20240719	101100	233923980	9690	9690	9690	9690	0
518	20240719	101000	233923980	9690	9700	9700	9690	106
519	20240719	100900	232896820	9690	9680	9690	9680	78
520	20240719	100800	232141770	9680	9700	9700	9680	210
521	20240719	100700	230106550	9700	9700	9700	9690	102
522	20240719	100600	229118150	9700	9700	9700	9700	4
523	20240719	100500	229079350	9700	9690	9700	9690	102
524	20240719	100400	228090960	9690	9690	9690	9690	165
525	20240719	100300	226492110	9690	9690	9690	9690	11
526	20240719	100200	226385520	9690	9690	9690	9690	12
527	20240719	100100	226269240	9690	9690	9690	9690	1
528	20240719	100000	226259550	9690	9690	9690	9690	5
529	20240719	095900	226211100	9690	9690	9690	9690	10
530	20240719	095800	226114200	9690	9670	9690	9670	58
531	20240719	095700	225552340	9690	9690	9690	9690	0
532	20240719	095600	225552340	9690	9690	9690	9690	433
533	20240719	095500	221356570	9700	9720	9720	9700	111
534	20240719	095400	220279020	9730	9730	9730	9730	2
535	20240719	095300	220259560	9720	9720	9720	9720	328
536	20240719	095200	217071400	9740	9740	9740	9720	373
537	20240719	095100	213439090	9740	9740	9740	9740	0
538	20240719	095000	213439090	9740	9740	9740	9740	37
539	20240719	094900	213078710	9740	9740	9740	9740	4
540	20240719	094800	213039750	9740	9720	9740	9720	164
541	20240719	094700	211442410	9740	9740	9740	9730	14
542	20240719	094600	211306100	9740	9740	9740	9730	115
543	20240719	094500	210186010	9730	9700	9740	9700	886
544	20240719	094400	201581700	9690	9680	9690	9680	148
545	20240719	094300	200148000	9680	9670	9680	9670	515
546	20240719	094200	195166790	9670	9670	9670	9650	42
547	20240719	094100	194760690	9660	9660	9660	9660	50
548	20240719	094000	194277690	9660	9660	9660	9660	1
549	20240719	093900	194268030	9670	9670	9670	9670	3
550	20240719	093800	194239020	9660	9650	9660	9650	1358
551	20240719	093700	181133010	9640	9640	9650	9640	608
552	20240719	093600	175271880	9640	9640	9640	9640	195
553	20240719	093500	173392080	9640	9630	9640	9630	28
554	20240719	093400	173122410	9630	9630	9630	9630	0
555	20240719	093300	173122410	9630	9610	9630	9610	171
556	20240719	093200	171478980	9610	9600	9610	9600	580
557	20240719	093100	165910480	9600	9590	9600	9590	816
558	20240719	093000	158084980	9590	9600	9600	9590	115
559	20240719	092900	156981560	9590	9600	9600	9590	501
560	20240719	092800	152176960	9600	9600	9600	9590	1100
561	20240719	092700	141625900	9600	9590	9600	9590	238
562	20240719	092600	139343110	9600	9600	9600	9600	19
563	20240719	092500	139160710	9600	9600	9600	9600	120
564	20240719	092400	138008710	9600	9600	9600	9590	173
565	20240719	092300	136347920	9600	9600	9600	9600	1221
566	20240719	092200	124626320	9610	9610	9610	9600	755
567	20240719	092100	117377790	9610	9600	9610	9600	5
568	20240719	092000	117329770	9600	9610	9610	9600	183
569	20240719	091900	115572220	9610	9640	9640	9610	303
570	20240719	091800	112657350	9620	9620	9620	9600	7155
571	20240719	091700	43951450	9620	9630	9630	9620	435
572	20240719	091600	39765580	9640	9630	9640	9630	311
573	20240719	091500	36769050	9640	9640	9640	9620	120
574	20240719	091400	35612650	9640	9640	9640	9640	213
575	20240719	091300	33559330	9650	9650	9650	9650	529
576	20240719	091200	28454480	9650	9640	9650	9640	68
577	20240719	091100	27798950	9650	9650	9650	9650	2
578	20240719	091000	27779650	9650	9650	9650	9650	41
579	20240719	090900	27384000	9660	9660	9660	9660	35
580	20240719	090800	27045900	9610	9660	9660	9610	195
581	20240719	090700	25170270	9660	9660	9660	9660	147
582	20240719	090600	23750250	9660	9650	9660	9610	231
583	20240719	090500	21526260	9660	9650	9660	9650	77
584	20240719	090400	20782600	9650	9650	9650	9610	394
585	20240719	090300	16987400	9650	9650	9650	9650	23
586	20240719	090200	16765450	9650	9650	9650	9650	69
587	20240719	090100	16099600	9650	9650	9650	9650	2
588	20240719	090000	16080300	9650	9600	9650	9600	1675