KissMeData/000140/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	183000	82503070	9100	9100	9100	9100	48
3	20240719	182900	82503070	9100	9100	9100	9100	0
4	20240719	182800	82503070	9100	9100	9100	9100	0
5	20240719	182700	82503070	9100	9100	9100	9100	0
6	20240719	182600	82503070	9100	9100	9100	9100	0
7	20240719	182500	82503070	9100	9100	9100	9100	0
8	20240719	182400	82503070	9100	9100	9100	9100	0
9	20240719	182300	82503070	9100	9100	9100	9100	0
10	20240719	182200	82503070	9100	9100	9100	9100	0
11	20240719	182100	82503070	9100	9100	9100	9100	0
12	20240719	182000	82503070	9100	9100	9100	9100	0
13	20240719	181900	82503070	9100	9100	9100	9100	0
14	20240719	181800	82503070	9100	9100	9100	9100	0
15	20240719	181700	82503070	9100	9100	9100	9100	0
16	20240719	181600	82503070	9100	9100	9100	9100	0
17	20240719	181500	82503070	9100	9100	9100	9100	0
18	20240719	181400	82503070	9100	9100	9100	9100	0
19	20240719	181300	82503070	9100	9100	9100	9100	0
20	20240719	181200	82503070	9100	9100	9100	9100	0
21	20240719	181100	82503070	9100	9100	9100	9100	0
22	20240719	181000	82503070	9100	9100	9100	9100	0
23	20240719	180900	82503070	9100	9100	9100	9100	0
24	20240719	180800	82503070	9100	9100	9100	9100	0
25	20240719	180700	82503070	9100	9100	9100	9100	0
26	20240719	180600	82503070	9100	9100	9100	9100	0
27	20240719	180500	82503070	9100	9100	9100	9100	0
28	20240719	180400	82503070	9100	9100	9100	9100	0
29	20240719	180300	82503070	9100	9100	9100	9100	0
30	20240719	180200	82503070	9100	9100	9100	9100	0
31	20240719	180100	82503070	9100	9100	9100	9100	0
32	20240719	180000	82503070	9100	9100	9100	9100	48
33	20240719	175900	82503070	9100	9100	9100	9100	0
34	20240719	175800	82503070	9100	9100	9100	9100	0
35	20240719	175700	82503070	9100	9100	9100	9100	0
36	20240719	175600	82503070	9100	9100	9100	9100	0
37	20240719	175500	82503070	9100	9100	9100	9100	0
38	20240719	175400	82503070	9100	9100	9100	9100	0
39	20240719	175300	82503070	9100	9100	9100	9100	0
40	20240719	175200	82503070	9100	9100	9100	9100	0
41	20240719	175100	82503070	9100	9100	9100	9100	0
42	20240719	175000	82503070	9100	9100	9100	9100	0
43	20240719	174900	82503070	9100	9100	9100	9100	0
44	20240719	174800	82503070	9100	9100	9100	9100	0
45	20240719	174700	82503070	9100	9100	9100	9100	0
46	20240719	174600	82503070	9100	9100	9100	9100	0
47	20240719	174500	82503070	9100	9100	9100	9100	0
48	20240719	174400	82503070	9100	9100	9100	9100	0
49	20240719	174300	82503070	9100	9100	9100	9100	0
50	20240719	174200	82503070	9100	9100	9100	9100	0
51	20240719	174100	82503070	9100	9100	9100	9100	0
52	20240719	174000	82503070	9100	9100	9100	9100	0
53	20240719	173900	82503070	9100	9100	9100	9100	0
54	20240719	173800	82503070	9100	9100	9100	9100	0
55	20240719	173700	82503070	9100	9100	9100	9100	0
56	20240719	173600	82503070	9100	9100	9100	9100	0
57	20240719	173500	82503070	9100	9100	9100	9100	0
58	20240719	173400	82503070	9100	9100	9100	9100	0
59	20240719	173300	82503070	9100	9100	9100	9100	0
60	20240719	173200	82503070	9100	9100	9100	9100	0
61	20240719	173100	82503070	9100	9100	9100	9100	0
62	20240719	173000	82503070	9100	9100	9100	9100	48
63	20240719	172900	82503070	9100	9100	9100	9100	0
64	20240719	172800	82503070	9100	9100	9100	9100	0
65	20240719	172700	82503070	9100	9100	9100	9100	0
66	20240719	172600	82503070	9100	9100	9100	9100	0
67	20240719	172500	82503070	9100	9100	9100	9100	0
68	20240719	172400	82503070	9100	9100	9100	9100	0
69	20240719	172300	82503070	9100	9100	9100	9100	0
70	20240719	172200	82503070	9100	9100	9100	9100	0
71	20240719	172100	82503070	9100	9100	9100	9100	0
72	20240719	172000	82503070	9100	9100	9100	9100	0
73	20240719	171900	82503070	9100	9100	9100	9100	0
74	20240719	171800	82503070	9100	9100	9100	9100	0
75	20240719	171700	82503070	9100	9100	9100	9100	0
76	20240719	171600	82503070	9100	9100	9100	9100	0
77	20240719	171500	82503070	9100	9100	9100	9100	0
78	20240719	171400	82503070	9100	9100	9100	9100	0
79	20240719	171300	82503070	9100	9100	9100	9100	0
80	20240719	171200	82503070	9100	9100	9100	9100	0
81	20240719	171100	82503070	9100	9100	9100	9100	0
82	20240719	171000	82503070	9100	9100	9100	9100	0
83	20240719	170900	82503070	9100	9100	9100	9100	0
84	20240719	170800	82503070	9100	9100	9100	9100	0
85	20240719	170700	82503070	9100	9100	9100	9100	0
86	20240719	170600	82503070	9100	9100	9100	9100	0
87	20240719	170500	82503070	9100	9100	9100	9100	0
88	20240719	170400	82503070	9100	9100	9100	9100	0
89	20240719	170300	82503070	9100	9100	9100	9100	0
90	20240719	170200	82503070	9100	9100	9100	9100	0
91	20240719	170100	82503070	9100	9100	9100	9100	0
92	20240719	170000	82503070	9100	9100	9100	9100	48
93	20240719	165900	82503070	9100	9100	9100	9100	0
94	20240719	165800	82503070	9100	9100	9100	9100	0
95	20240719	165700	82503070	9100	9100	9100	9100	0
96	20240719	165600	82503070	9100	9100	9100	9100	0
97	20240719	165500	82503070	9100	9100	9100	9100	0
98	20240719	165400	82503070	9100	9100	9100	9100	0
99	20240719	165300	82503070	9100	9100	9100	9100	0
100	20240719	165200	82503070	9100	9100	9100	9100	0
101	20240719	165100	82503070	9100	9100	9100	9100	0
102	20240719	165000	82503070	9100	9100	9100	9100	0
103	20240719	164900	82503070	9100	9100	9100	9100	0
104	20240719	164800	82503070	9100	9100	9100	9100	0
105	20240719	164700	82503070	9100	9100	9100	9100	0
106	20240719	164600	82503070	9100	9100	9100	9100	0
107	20240719	164500	82503070	9100	9100	9100	9100	0
108	20240719	164400	82503070	9100	9100	9100	9100	0
109	20240719	164300	82503070	9100	9100	9100	9100	0
110	20240719	164200	82503070	9100	9100	9100	9100	0
111	20240719	164100	82503070	9100	9100	9100	9100	0
112	20240719	164000	82503070	9100	9100	9100	9100	0
113	20240719	163900	82503070	9100	9100	9100	9100	0
114	20240719	163800	82503070	9100	9100	9100	9100	0
115	20240719	163700	82503070	9100	9100	9100	9100	0
116	20240719	163600	82503070	9100	9100	9100	9100	0
117	20240719	163500	82503070	9100	9100	9100	9100	0
118	20240719	163400	82503070	9100	9100	9100	9100	0
119	20240719	163300	82503070	9100	9100	9100	9100	0
120	20240719	163200	82503070	9100	9100	9100	9100	0
121	20240719	163100	82503070	9100	9100	9100	9100	0
122	20240719	163000	82503070	9100	9100	9100	9100	48
123	20240719	162900	82503070	9100	9100	9100	9100	0
124	20240719	162800	82503070	9100	9100	9100	9100	0
125	20240719	162700	82503070	9100	9100	9100	9100	0
126	20240719	162600	82503070	9100	9100	9100	9100	0
127	20240719	162500	82503070	9100	9100	9100	9100	0
128	20240719	162400	82503070	9100	9100	9100	9100	0
129	20240719	162300	82503070	9100	9100	9100	9100	0
130	20240719	162200	82503070	9100	9100	9100	9100	0
131	20240719	162100	82503070	9100	9100	9100	9100	0
132	20240719	162000	82503070	9100	9100	9100	9100	0
133	20240719	161900	82503070	9100	9100	9100	9100	0
134	20240719	161800	82503070	9100	9100	9100	9100	0
135	20240719	161700	82503070	9100	9100	9100	9100	0
136	20240719	161600	82503070	9100	9100	9100	9100	0
137	20240719	161500	82503070	9100	9100	9100	9100	0
138	20240719	161400	82503070	9100	9100	9100	9100	0
139	20240719	161300	82503070	9100	9100	9100	9100	0
140	20240719	161200	82503070	9100	9100	9100	9100	0
141	20240719	161100	82503070	9100	9100	9100	9100	0
142	20240719	161000	82503070	9100	9100	9100	9100	0
143	20240719	160900	82503070	9100	9100	9100	9100	0
144	20240719	160800	82503070	9100	9100	9100	9100	0
145	20240719	160700	82503070	9100	9100	9100	9100	0
146	20240719	160600	82503070	9100	9100	9100	9100	0
147	20240719	160500	82503070	9100	9100	9100	9100	0
148	20240719	160400	82503070	9100	9100	9100	9100	0
149	20240719	160300	82503070	9100	9100	9100	9100	0
150	20240719	160200	82503070	9100	9100	9100	9100	0
151	20240719	160100	82503070	9100	9100	9100	9100	0
152	20240719	160000	82503070	9100	9100	9100	9100	48
153	20240719	155900	82503070	9100	9100	9100	9100	0
154	20240719	155800	82503070	9100	9100	9100	9100	0
155	20240719	155700	82503070	9100	9100	9100	9100	0
156	20240719	155600	82503070	9100	9100	9100	9100	0
157	20240719	155500	82503070	9100	9100	9100	9100	0
158	20240719	155400	82503070	9100	9100	9100	9100	0
159	20240719	155300	82503070	9100	9100	9100	9100	0
160	20240719	155200	82503070	9100	9100	9100	9100	0
161	20240719	155100	82503070	9100	9100	9100	9100	0
162	20240719	155000	82503070	9100	9100	9100	9100	0
163	20240719	154900	82503070	9100	9100	9100	9100	0
164	20240719	154800	82503070	9100	9100	9100	9100	0
165	20240719	154700	82503070	9100	9100	9100	9100	0
166	20240719	154600	82503070	9100	9100	9100	9100	0
167	20240719	154500	82503070	9100	9100	9100	9100	0
168	20240719	154400	82503070	9100	9100	9100	9100	0
169	20240719	154300	82503070	9100	9100	9100	9100	0
170	20240719	154200	82503070	9100	9100	9100	9100	0
171	20240719	154100	82503070	9100	9100	9100	9100	0
172	20240719	154000	82503070	9100	9100	9100	9100	0
173	20240719	153900	82503070	9100	9100	9100	9100	0
174	20240719	153800	82503070	9100	9100	9100	9100	0
175	20240719	153700	82503070	9100	9100	9100	9100	0
176	20240719	153600	82503070	9100	9100	9100	9100	0
177	20240719	153500	82503070	9100	9100	9100	9100	0
178	20240719	153400	82503070	9100	9100	9100	9100	0
179	20240719	153300	82503070	9100	9100	9100	9100	0
180	20240719	153200	82503070	9100	9100	9100	9100	0
181	20240719	153100	82503070	9100	9100	9100	9100	0
182	20240719	153000	82503070	9100	9100	9100	9100	96
183	20240719	152900	82066270	9110	9110	9110	9110	0
184	20240719	152800	82066270	9110	9110	9110	9110	0
185	20240719	152700	82066270	9110	9110	9110	9110	0
186	20240719	152600	82066270	9110	9110	9110	9110	0
187	20240719	152500	82066270	9110	9110	9110	9110	0
188	20240719	152400	82066270	9110	9110	9110	9110	0
189	20240719	152300	82066270	9110	9110	9110	9110	0
190	20240719	152200	82066270	9110	9110	9110	9110	0
191	20240719	152100	82066270	9110	9110	9110	9110	0
192	20240719	152000	82066270	9110	9110	9110	9110	0
193	20240719	151900	82066270	9110	9110	9110	9110	42
194	20240719	151800	81683650	9090	9090	9090	9090	0
195	20240719	151700	81683650	9090	9090	9090	9090	0
196	20240719	151600	81683650	9090	9090	9090	9090	0
197	20240719	151500	81683650	9090	9090	9090	9090	0
198	20240719	151400	81683650	9090	9090	9090	9090	0
199	20240719	151300	81683650	9090	9090	9090	9090	0
200	20240719	151200	81683650	9090	9090	9090	9090	0
201	20240719	151100	81683650	9090	9090	9090	9090	1
202	20240719	151000	81674560	9090	9090	9090	9090	0
203	20240719	150900	81674560	9090	9090	9090	9090	0
204	20240719	150800	81674560	9090	9090	9090	9090	0
205	20240719	150700	81674560	9090	9100	9100	9090	17
206	20240719	150600	81520010	9090	9090	9090	9090	0
207	20240719	150500	81520010	9090	9090	9090	9090	0
208	20240719	150400	81520010	9090	9090	9090	9090	0
209	20240719	150300	81520010	9090	9090	9090	9090	0
210	20240719	150200	81520010	9090	9090	9090	9090	0
211	20240719	150100	81520010	9090	9090	9090	9090	0
212	20240719	150000	81520010	9090	9090	9090	9090	0
213	20240719	145900	81520010	9090	9090	9090	9090	22
214	20240719	145800	81320030	9100	9100	9100	9100	0
215	20240719	145700	81320030	9100	9100	9100	9100	0
216	20240719	145600	81320030	9100	9100	9100	9100	1
217	20240719	145500	81310930	9100	9100	9100	9100	0
218	20240719	145400	81310930	9100	9100	9100	9100	27
219	20240719	145300	81065230	9100	9100	9100	9100	0
220	20240719	145200	81065230	9100	9100	9100	9100	2
221	20240719	145100	81047030	9100	9100	9100	9100	0
222	20240719	145000	81047030	9100	9100	9100	9100	0
223	20240719	144900	81047030	9100	9100	9100	9100	1
224	20240719	144800	81037930	9100	9100	9100	9100	0
225	20240719	144700	81037930	9100	9100	9100	9100	2
226	20240719	144600	81019730	9100	9100	9100	9100	0
227	20240719	144500	81019730	9100	9100	9100	9100	2
228	20240719	144400	81001530	9100	9100	9100	9100	0
229	20240719	144300	81001530	9100	9100	9100	9100	1
230	20240719	144200	80992430	9100	9100	9100	9100	0
231	20240719	144100	80992430	9100	9100	9100	9100	0
232	20240719	144000	80992430	9100	9100	9100	9100	2
233	20240719	143900	80974230	9100	9100	9100	9100	0
234	20240719	143800	80974230	9100	9100	9100	9100	1
235	20240719	143700	80965130	9090	9090	9090	9090	0
236	20240719	143600	80965130	9090	9090	9090	9090	2
237	20240719	143500	80946950	9090	9090	9090	9090	0
238	20240719	143400	80946950	9090	9090	9090	9090	0
239	20240719	143300	80946950	9090	9090	9090	9090	1
240	20240719	143200	80937860	9090	9090	9090	9090	0
241	20240719	143100	80937860	9090	9090	9090	9090	2
242	20240719	143000	80919680	9090	9090	9090	9090	0
243	20240719	142900	80919680	9090	9090	9090	9090	1
244	20240719	142800	80910590	9090	9090	9090	9090	0
245	20240719	142700	80910590	9090	9090	9090	9090	4
246	20240719	142600	80874230	9090	9090	9090	9090	0
247	20240719	142500	80874230	9090	9090	9090	9090	0
248	20240719	142400	80874230	9090	9090	9090	9090	3
249	20240719	142300	80846960	9100	9100	9100	9100	0
250	20240719	142200	80846960	9100	9100	9100	9100	0
251	20240719	142100	80846960	9100	9100	9100	9100	0
252	20240719	142000	80846960	9100	9100	9100	9100	27
253	20240719	141900	80601260	9090	9090	9090	9090	0
254	20240719	141800	80601260	9090	9090	9090	9090	1
255	20240719	141700	80592170	9090	9090	9090	9090	2
256	20240719	141600	80573990	9090	9090	9090	9090	0
257	20240719	141500	80573990	9090	9090	9090	9090	2
258	20240719	141400	80555810	9080	9080	9080	9080	0
259	20240719	141300	80555810	9080	9080	9080	9080	0
260	20240719	141200	80555810	9080	9080	9080	9080	0
261	20240719	141100	80555810	9080	9080	9080	9080	3
262	20240719	141000	80528570	9080	9090	9090	9080	2
263	20240719	140900	80510400	9080	9080	9080	9080	0
264	20240719	140800	80510400	9080	9080	9080	9080	1
265	20240719	140700	80501320	9080	9080	9080	9080	0
266	20240719	140600	80501320	9080	9090	9090	9080	1501
267	20240719	140500	66869280	9100	9100	9100	9100	0
268	20240719	140400	66869280	9100	9100	9100	9100	1
269	20240719	140300	66860180	9100	9100	9100	9100	0
270	20240719	140200	66860180	9100	9100	9100	9100	2
271	20240719	140100	66841980	9100	9100	9100	9100	0
272	20240719	140000	66841980	9100	9100	9100	9100	0
273	20240719	135900	66841980	9100	9100	9100	9100	1
274	20240719	135800	66832880	9100	9100	9100	9100	0
275	20240719	135700	66832880	9100	9100	9100	9100	2
276	20240719	135600	66814680	9100	9100	9100	9100	0
277	20240719	135500	66814680	9100	9100	9100	9100	2
278	20240719	135400	66796480	9100	9100	9100	9100	0
279	20240719	135300	66796480	9100	9100	9100	9100	1
280	20240719	135200	66787380	9100	9100	9100	9100	0
281	20240719	135100	66787380	9100	9100	9100	9100	0
282	20240719	135000	66787380	9100	9100	9100	9100	2
283	20240719	134900	66769180	9100	9100	9100	9100	0
284	20240719	134800	66769180	9100	9100	9100	9100	1
285	20240719	134700	66760080	9100	9100	9100	9100	69
286	20240719	134600	66132180	9090	9090	9090	9090	2
287	20240719	134500	66114000	9080	9080	9080	9080	0
288	20240719	134400	66114000	9080	9100	9100	9080	221
289	20240719	134300	64105350	9090	9090	9090	9090	1
290	20240719	134200	64096260	9100	9100	9100	9100	0
291	20240719	134100	64096260	9100	9100	9100	9100	2
292	20240719	134000	64078060	9100	9100	9100	9100	0
293	20240719	133900	64078060	9100	9100	9100	9100	1
294	20240719	133800	64068960	9100	9100	9100	9100	0
295	20240719	133700	64068960	9100	9100	9100	9100	2
296	20240719	133600	64050760	9100	9100	9100	9100	0
297	20240719	133500	64050760	9100	9100	9100	9100	0
298	20240719	133400	64050760	9100	9100	9100	9100	1
299	20240719	133300	64041660	9100	9100	9100	9100	0
300	20240719	133200	64041660	9100	9100	9100	9100	2
301	20240719	133100	64023460	9100	9100	9100	9100	0
302	20240719	133000	64023460	9100	9100	9100	9100	92
303	20240719	132900	63186260	9100	9100	9100	9100	0
304	20240719	132800	63186260	9100	9100	9100	9100	1
305	20240719	132700	63177160	9100	9100	9100	9100	0
306	20240719	132600	63177160	9100	9100	9100	9100	0
307	20240719	132500	63177160	9100	9100	9100	9100	2
308	20240719	132400	63158960	9100	9100	9100	9100	0
309	20240719	132300	63158960	9100	9110	9110	9100	487
310	20240719	132200	58722400	9110	9110	9110	9110	126
311	20240719	132100	57574540	9110	9110	9110	9110	2
312	20240719	132000	57556320	9110	9110	9110	9110	50
313	20240719	131900	57100820	9110	9110	9110	9110	0
314	20240719	131800	57100820	9110	9110	9110	9110	11
315	20240719	131700	57000610	9110	9110	9110	9110	0
316	20240719	131600	57000610	9110	9110	9110	9110	2
317	20240719	131500	56982390	9110	9110	9110	9110	0
318	20240719	131400	56982390	9110	9110	9110	9110	1
319	20240719	131300	56973280	9110	9110	9110	9110	0
320	20240719	131200	56973280	9110	9110	9110	9110	2
321	20240719	131100	56955060	9110	9110	9110	9110	0
322	20240719	131000	56955060	9110	9110	9110	9110	0
323	20240719	130900	56955060	9110	9110	9110	9110	1
324	20240719	130800	56945950	9110	9110	9110	9110	0
325	20240719	130700	56945950	9110	9110	9110	9110	2
326	20240719	130600	56927730	9110	9110	9110	9110	24
327	20240719	130500	56709090	9110	9110	9110	9110	2
328	20240719	130400	56690870	9120	9120	9120	9120	2
329	20240719	130300	56672630	9110	9110	9110	9110	1
330	20240719	130200	56663520	9110	9110	9110	9110	0
331	20240719	130100	56663520	9110	9110	9110	9110	0
332	20240719	130000	56663520	9110	9120	9120	9110	5
333	20240719	125900	56617940	9120	9120	9120	9120	3
334	20240719	125800	56590580	9110	9120	9120	9110	5
335	20240719	125700	56544990	9110	9130	9130	9100	1603
336	20240719	125600	41950340	9140	9130	9140	9120	15
337	20240719	125500	41813330	9130	9140	9140	9110	38
338	20240719	125400	41466400	9140	9140	9140	9140	0
339	20240719	125300	41466400	9140	9140	9140	9140	1
340	20240719	125200	41457260	9140	9140	9140	9140	0
341	20240719	125100	41457260	9140	9140	9140	9140	2
342	20240719	125000	41438980	9140	9140	9140	9140	1
343	20240719	124900	41429840	9140	9140	9140	9140	82
344	20240719	124800	40680360	9140	9140	9140	9140	0
345	20240719	124700	40680360	9140	9140	9140	9140	2
346	20240719	124600	40662080	9140	9140	9140	9140	0
347	20240719	124500	40662080	9140	9140	9140	9140	0
348	20240719	124400	40662080	9140	9140	9140	9140	2
349	20240719	124300	40643800	9140	9140	9140	9140	0
350	20240719	124200	40643800	9140	9140	9140	9140	1
351	20240719	124100	40634660	9140	9140	9140	9140	0
352	20240719	124000	40634660	9140	9140	9140	9140	2
353	20240719	123900	40616380	9140	9140	9140	9140	0
354	20240719	123800	40616380	9140	9140	9140	9140	1
355	20240719	123700	40607240	9140	9140	9140	9140	0
356	20240719	123600	40607240	9140	9140	9140	9140	0
357	20240719	123500	40607240	9140	9140	9140	9140	2
358	20240719	123400	40588960	9140	9140	9140	9140	0
359	20240719	123300	40588960	9140	9140	9140	9140	8
360	20240719	123200	40515840	9140	9140	9140	9140	1
361	20240719	123100	40506700	9130	9130	9130	9130	2
362	20240719	123000	40488440	9130	9130	9130	9130	0
363	20240719	122900	40488440	9130	9130	9130	9130	0
364	20240719	122800	40488440	9130	9130	9130	9130	1
365	20240719	122700	40479310	9130	9130	9130	9130	0
366	20240719	122600	40479310	9130	9140	9150	9130	347
367	20240719	122500	37307740	9140	9140	9140	9140	0
368	20240719	122400	37307740	9140	9140	9140	9140	1
369	20240719	122300	37298600	9140	9140	9140	9140	0
370	20240719	122200	37298600	9140	9140	9140	9140	302
371	20240719	122100	34538320	9140	9140	9140	9140	0
372	20240719	122000	34538320	9140	9140	9140	9140	0
373	20240719	121900	34538320	9140	9140	9140	9140	2
374	20240719	121800	34520040	9140	9140	9140	9140	0
375	20240719	121700	34520040	9140	9140	9140	9140	1
376	20240719	121600	34510900	9140	9140	9140	9140	30
377	20240719	121500	34236700	9140	9140	9140	9140	2
378	20240719	121400	34218420	9140	9140	9150	9130	14
379	20240719	121300	34090450	9140	9140	9140	9140	1
380	20240719	121200	34081310	9140	9140	9140	9140	0
381	20240719	121100	34081310	9140	9140	9140	9140	1
382	20240719	121000	34072170	9150	9140	9150	9140	4
383	20240719	120900	34035600	9140	9140	9140	9140	6
384	20240719	120800	33980760	9150	9140	9150	9140	4
385	20240719	120700	33944180	9150	9140	9150	9140	6
386	20240719	120600	33889330	9140	9140	9150	9140	4
387	20240719	120500	33852760	9140	9140	9150	9130	27
388	20240719	120400	33606180	9140	9140	9140	9140	5
389	20240719	120300	33560480	9140	9140	9140	9140	1
390	20240719	120200	33551340	9140	9140	9140	9140	25
391	20240719	120100	33322840	9140	9140	9140	9140	2
392	20240719	120000	33304560	9140	9140	9140	9140	0
393	20240719	115900	33304560	9140	9140	9140	9140	1
394	20240719	115800	33295420	9140	9140	9140	9140	0
395	20240719	115700	33295420	9140	9140	9140	9140	2
396	20240719	115600	33277140	9140	9140	9140	9140	0
397	20240719	115500	33277140	9140	9140	9140	9140	0
398	20240719	115400	33277140	9140	9140	9140	9140	2
399	20240719	115300	33258860	9140	9140	9140	9140	2
400	20240719	115200	33240580	9140	9140	9140	9140	7
401	20240719	115100	33176600	9140	9140	9140	9140	0
402	20240719	115000	33176600	9140	9150	9150	9140	5
403	20240719	114900	33130880	9140	9140	9140	9140	18
404	20240719	114800	32966360	9130	9130	9130	9130	1
405	20240719	114700	32957230	9130	9130	9130	9130	0
406	20240719	114600	32957230	9130	9130	9130	9130	0
407	20240719	114500	32957230	9130	9130	9130	9130	2
408	20240719	114400	32938970	9130	9140	9150	9130	18
409	20240719	114300	32774360	9130	9130	9130	9130	1
410	20240719	114200	32765230	9130	9130	9130	9130	0
411	20240719	114100	32765230	9130	9140	9140	9130	6
412	20240719	114000	32710400	9140	9140	9140	9140	19
413	20240719	113900	32536740	9140	9140	9140	9140	0
414	20240719	113800	32536740	9140	9140	9140	9140	1
415	20240719	113700	32527600	9140	9140	9140	9140	0
416	20240719	113600	32527600	9140	9140	9140	9140	2
417	20240719	113500	32509320	9140	9140	9140	9140	0
418	20240719	113400	32509320	9140	9140	9140	9140	1
419	20240719	113300	32500180	9150	9140	9150	9140	6
420	20240719	113200	32445330	9130	9130	9130	9130	4
421	20240719	113100	32408810	9150	9140	9150	9140	29
422	20240719	113000	32143730	9130	9130	9130	9130	0
423	20240719	112900	32143730	9130	9130	9130	9130	2
424	20240719	112800	32125470	9130	9130	9130	9130	0
425	20240719	112700	32125470	9130	9130	9130	9130	1
426	20240719	112600	32116340	9130	9130	9130	9130	0
427	20240719	112500	32116340	9130	9130	9130	9130	2
428	20240719	112400	32098080	9130	9130	9130	9130	0
429	20240719	112300	32098080	9130	9130	9130	9130	1
430	20240719	112200	32088950	9130	9130	9130	9130	22
431	20240719	112100	31888090	9120	9120	9120	9120	0
432	20240719	112000	31888090	9120	9120	9120	9120	2
433	20240719	111900	31869850	9130	9130	9130	9130	0
434	20240719	111800	31869850	9130	9120	9130	9120	2
435	20240719	111700	31851600	9120	9120	9120	9120	0
436	20240719	111600	31851600	9120	9120	9120	9120	4
437	20240719	111500	31815120	9140	9140	9140	9140	0
438	20240719	111400	31815120	9140	9140	9140	9100	333
439	20240719	111300	28783880	9130	9140	9140	9130	4
440	20240719	111200	28747330	9140	9140	9140	9140	2
441	20240719	111100	28729050	9130	9140	9150	9130	90
442	20240719	111000	27907090	9150	9140	9150	9130	108
443	20240719	110900	26920950	9130	9140	9140	9130	4
444	20240719	110800	26884410	9140	9140	9140	9140	8
445	20240719	110700	26811290	9130	9130	9130	9130	1
446	20240719	110600	26802160	9130	9130	9130	9130	3
447	20240719	110500	26774770	9100	9130	9140	9100	104
448	20240719	110400	25828210	9140	9140	9140	9130	8
449	20240719	110300	25755100	9120	9130	9130	9120	18
450	20240719	110200	25590930	9140	9130	9140	9120	26
451	20240719	110100	25353700	9130	9130	9130	9130	2
452	20240719	110000	25335440	9130	9130	9130	9120	6
453	20240719	105900	25280680	9130	9130	9130	9130	3
454	20240719	105800	25253290	9130	9130	9130	9130	6
455	20240719	105700	25198510	9120	9120	9130	9120	11
456	20240719	105600	25098170	9120	9120	9120	9120	0
457	20240719	105500	25098170	9120	9140	9140	9120	87
458	20240719	105400	24304020	9150	9130	9150	9130	539
459	20240719	105300	19373200	9120	9130	9130	9120	8
460	20240719	105200	19300170	9130	9130	9130	9130	4
461	20240719	105100	19263650	9120	9130	9130	9110	6
462	20240719	105000	19208920	9110	9120	9120	9110	9
463	20240719	104900	19126850	9120	9120	9120	9120	0
464	20240719	104800	19126850	9120	9120	9120	9120	1
465	20240719	104700	19117730	9130	9120	9130	9110	9
466	20240719	104600	19035660	9120	9120	9120	9120	2
467	20240719	104500	19017420	9130	9120	9130	9120	15
468	20240719	104400	18880600	9110	9110	9110	9110	2
469	20240719	104300	18862380	9110	9110	9110	9110	0
470	20240719	104200	18862380	9110	9110	9110	9110	1
471	20240719	104100	18853270	9110	9110	9110	9110	0
472	20240719	104000	18853270	9110	9110	9110	9110	1
473	20240719	103900	18844160	9110	9110	9120	9110	6
474	20240719	103800	18789490	9120	9100	9120	9100	25
475	20240719	103700	18561630	9090	9100	9100	9090	4
476	20240719	103600	18525240	9100	9100	9100	9100	3
477	20240719	103500	18497940	9100	9100	9100	9090	7
478	20240719	103400	18434260	9100	9100	9100	9100	3
479	20240719	103300	18406960	9100	9100	9100	9100	3
480	20240719	103200	18379660	9090	9100	9100	9090	4
481	20240719	103100	18343270	9100	9100	9100	9100	5
482	20240719	103000	18297770	9090	9100	9100	9090	5
483	20240719	102900	18252290	9100	9100	9100	9100	3
484	20240719	102800	18224990	9100	9090	9100	9090	4
485	20240719	102700	18188600	9100	9110	9110	9100	71
486	20240719	102600	17542250	9100	9100	9100	9100	2
487	20240719	102500	17524050	9100	9100	9100	9100	0
488	20240719	102400	17524050	9100	9100	9100	9100	0
489	20240719	102300	17524050	9100	9100	9100	9100	1
490	20240719	102200	17514950	9100	9100	9100	9100	0
491	20240719	102100	17514950	9100	9100	9100	9100	2
492	20240719	102000	17496750	9110	9110	9110	9110	8
493	20240719	101900	17423870	9110	9110	9110	9110	2
494	20240719	101800	17405650	9110	9110	9110	9110	0
495	20240719	101700	17405650	9110	9100	9110	9100	3
496	20240719	101600	17378330	9110	9110	9110	9110	2
497	20240719	101500	17360110	9110	9110	9110	9110	9
498	20240719	101400	17278120	9100	9100	9100	9100	2
499	20240719	101300	17259920	9110	9110	9110	9110	4
500	20240719	101200	17223480	9110	9100	9110	9100	433
501	20240719	101100	13280960	9100	9100	9100	9100	0
502	20240719	101000	13280960	9100	9100	9100	9100	2
503	20240719	100900	13262760	9100	9100	9100	9100	0
504	20240719	100800	13262760	9100	9100	9100	9100	0
505	20240719	100700	13262760	9100	9100	9100	9100	1
506	20240719	100600	13253660	9100	9100	9100	9100	0
507	20240719	100500	13253660	9100	9100	9100	9100	2
508	20240719	100400	13235460	9100	9100	9100	9100	0
509	20240719	100300	13235460	9100	9100	9100	9100	1
510	20240719	100200	13226360	9100	9100	9100	9100	0
511	20240719	100100	13226360	9100	9100	9100	9100	2
512	20240719	100000	13208160	9100	9100	9100	9100	0
513	20240719	095900	13208160	9100	9100	9100	9100	0
514	20240719	095800	13208160	9100	9100	9100	9100	1
515	20240719	095700	13199060	9100	9100	9100	9100	0
516	20240719	095600	13199060	9100	9110	9110	9100	3
517	20240719	095500	13171750	9100	9100	9100	9100	0
518	20240719	095400	13171750	9100	9100	9100	9100	2
519	20240719	095300	13153550	9110	9110	9110	9110	1
520	20240719	095200	13144440	9100	9100	9100	9100	1
521	20240719	095100	13135340	9100	9100	9100	9100	0
522	20240719	095000	13135340	9100	9100	9100	9100	0
523	20240719	094900	13135340	9100	9100	9100	9100	2
524	20240719	094800	13117140	9100	9100	9100	9100	0
525	20240719	094700	13117140	9100	9100	9100	9100	1
526	20240719	094600	13108040	9110	9110	9110	9110	0
527	20240719	094500	13108040	9110	9100	9110	9100	3
528	20240719	094400	13080730	9110	9110	9110	9100	35
529	20240719	094300	12762200	9110	9110	9110	9110	1
530	20240719	094200	12753090	9100	9100	9100	9100	1
531	20240719	094100	12743990	9100	9100	9100	9100	2
532	20240719	094000	12725790	9100	9100	9100	9100	2
533	20240719	093900	12707590	9110	9110	9110	9110	0
534	20240719	093800	12707590	9110	9100	9110	9100	5
535	20240719	093700	12662050	9110	9110	9110	9110	0
536	20240719	093600	12662050	9110	9100	9110	9100	3
537	20240719	093500	12634740	9110	9110	9110	9110	0
538	20240719	093400	12634740	9110	9120	9120	9110	27
539	20240719	093300	12388760	9110	9120	9120	9110	2
540	20240719	093200	12370530	9110	9110	9110	9110	34
541	20240719	093100	12060790	9100	9100	9100	9100	2
542	20240719	093000	12042590	9100	9100	9100	9100	0
543	20240719	092900	12042590	9100	9100	9100	9100	2
544	20240719	092800	12024390	9100	9100	9100	9100	0
545	20240719	092700	12024390	9100	9100	9100	9100	1
546	20240719	092600	12015290	9110	9110	9110	9110	0
547	20240719	092500	12015290	9110	9110	9110	9110	766
548	20240719	092400	5037030	9120	9120	9120	9110	7
549	20240719	092300	4973210	9120	9120	9120	9120	3
550	20240719	092200	4945850	9120	9110	9120	9110	4
551	20240719	092100	4909380	9120	9120	9120	9120	3
552	20240719	092000	4882020	9120	9120	9120	9110	11
553	20240719	091900	4781760	9120	9120	9120	9120	29
554	20240719	091800	4517280	9130	9130	9130	9130	32
555	20240719	091700	4225120	9140	9140	9140	9140	0
556	20240719	091600	4225120	9140	9140	9140	9140	0
557	20240719	091500	4225120	9140	9140	9140	9140	0
558	20240719	091400	4225120	9140	9140	9140	9140	24
559	20240719	091300	4005760	9140	9150	9150	9140	59
560	20240719	091200	3466470	9150	9140	9150	9140	37
561	20240719	091100	3128080	9140	9140	9140	9140	0
562	20240719	091000	3128080	9140	9110	9140	9110	41
563	20240719	090900	2753460	9100	9130	9130	9100	50
564	20240719	090800	2297880	9140	9120	9140	9120	3
565	20240719	090700	2270480	9110	9110	9110	9110	0
566	20240719	090600	2270480	9110	9130	9130	9110	50
567	20240719	090500	1814580	9120	9120	9120	9120	0
568	20240719	090400	1814580	9120	9110	9120	9110	21
569	20240719	090300	1623090	9100	9120	9120	9100	113
570	20240719	090200	594390	9120	9130	9130	9120	13
571	20240719	090100	475800	9150	9150	9150	9150	22
572	20240719	090000	274500	9150	9150	9150	9150	30