KissMeData/000320/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	183100	755092240	12990	12990	12990	12990	689
3	20240719	183000	755092240	12990	12990	12990	12990	0
4	20240719	182900	755092240	12990	12990	12990	12990	0
5	20240719	182800	755092240	12990	12990	12990	12990	0
6	20240719	182700	755092240	12990	12990	12990	12990	0
7	20240719	182600	755092240	12990	12990	12990	12990	0
8	20240719	182500	755092240	12990	12990	12990	12990	0
9	20240719	182400	755092240	12990	12990	12990	12990	0
10	20240719	182300	755092240	12990	12990	12990	12990	0
11	20240719	182200	755092240	12990	12990	12990	12990	0
12	20240719	182100	755092240	12990	12990	12990	12990	0
13	20240719	182000	755092240	12990	12990	12990	12990	0
14	20240719	181900	755092240	12990	12990	12990	12990	0
15	20240719	181800	755092240	12990	12990	12990	12990	0
16	20240719	181700	755092240	12990	12990	12990	12990	0
17	20240719	181600	755092240	12990	12990	12990	12990	0
18	20240719	181500	755092240	12990	12990	12990	12990	0
19	20240719	181400	755092240	12990	12990	12990	12990	0
20	20240719	181300	755092240	12990	12990	12990	12990	0
21	20240719	181200	755092240	12990	12990	12990	12990	0
22	20240719	181100	755092240	12990	12990	12990	12990	0
23	20240719	181000	755092240	12990	12990	12990	12990	0
24	20240719	180900	755092240	12990	12990	12990	12990	0
25	20240719	180800	755092240	12990	12990	12990	12990	0
26	20240719	180700	755092240	12990	12990	12990	12990	0
27	20240719	180600	755092240	12990	12990	12990	12990	0
28	20240719	180500	755092240	12990	12990	12990	12990	0
29	20240719	180400	755092240	12990	12990	12990	12990	0
30	20240719	180300	755092240	12990	12990	12990	12990	0
31	20240719	180200	755092240	12990	12990	12990	12990	0
32	20240719	180100	755092240	12990	12990	12990	12990	689
33	20240719	180000	755092240	12990	12990	12990	12990	0
34	20240719	175900	755092240	12990	12990	12990	12990	0
35	20240719	175800	755092240	12990	12990	12990	12990	0
36	20240719	175700	755092240	12990	12990	12990	12990	0
37	20240719	175600	755092240	12990	12990	12990	12990	0
38	20240719	175500	755092240	12990	12990	12990	12990	0
39	20240719	175400	755092240	12990	12990	12990	12990	0
40	20240719	175300	755092240	12990	12990	12990	12990	0
41	20240719	175200	755092240	12990	12990	12990	12990	0
42	20240719	175100	755092240	12990	12990	12990	12990	0
43	20240719	175000	755092240	12990	12990	12990	12990	0
44	20240719	174900	755092240	12990	12990	12990	12990	0
45	20240719	174800	755092240	12990	12990	12990	12990	0
46	20240719	174700	755092240	12990	12990	12990	12990	0
47	20240719	174600	755092240	12990	12990	12990	12990	0
48	20240719	174500	755092240	12990	12990	12990	12990	0
49	20240719	174400	755092240	12990	12990	12990	12990	0
50	20240719	174300	755092240	12990	12990	12990	12990	0
51	20240719	174200	755092240	12990	12990	12990	12990	0
52	20240719	174100	755092240	12990	12990	12990	12990	0
53	20240719	174000	755092240	12990	12990	12990	12990	0
54	20240719	173900	755092240	12990	12990	12990	12990	0
55	20240719	173800	755092240	12990	12990	12990	12990	0
56	20240719	173700	755092240	12990	12990	12990	12990	0
57	20240719	173600	755092240	12990	12990	12990	12990	0
58	20240719	173500	755092240	12990	12990	12990	12990	0
59	20240719	173400	755092240	12990	12990	12990	12990	0
60	20240719	173300	755092240	12990	12990	12990	12990	0
61	20240719	173200	755092240	12990	12990	12990	12990	0
62	20240719	173100	755092240	12990	12990	12990	12990	689
63	20240719	173000	755092240	12990	12990	12990	12990	0
64	20240719	172900	755092240	12990	12990	12990	12990	0
65	20240719	172800	755092240	12990	12990	12990	12990	0
66	20240719	172700	755092240	12990	12990	12990	12990	0
67	20240719	172600	755092240	12990	12990	12990	12990	0
68	20240719	172500	755092240	12990	12990	12990	12990	0
69	20240719	172400	755092240	12990	12990	12990	12990	0
70	20240719	172300	755092240	12990	12990	12990	12990	0
71	20240719	172200	755092240	12990	12990	12990	12990	0
72	20240719	172100	755092240	12990	12990	12990	12990	0
73	20240719	172000	755092240	12990	12990	12990	12990	0
74	20240719	171900	755092240	12990	12990	12990	12990	0
75	20240719	171800	755092240	12990	12990	12990	12990	0
76	20240719	171700	755092240	12990	12990	12990	12990	0
77	20240719	171600	755092240	12990	12990	12990	12990	0
78	20240719	171500	755092240	12990	12990	12990	12990	0
79	20240719	171400	755092240	12990	12990	12990	12990	0
80	20240719	171300	755092240	12990	12990	12990	12990	0
81	20240719	171200	755092240	12990	12990	12990	12990	0
82	20240719	171100	755092240	12990	12990	12990	12990	0
83	20240719	171000	755092240	12990	12990	12990	12990	0
84	20240719	170900	755092240	12990	12990	12990	12990	0
85	20240719	170800	755092240	12990	12990	12990	12990	0
86	20240719	170700	755092240	12990	12990	12990	12990	0
87	20240719	170600	755092240	12990	12990	12990	12990	0
88	20240719	170500	755092240	12990	12990	12990	12990	0
89	20240719	170400	755092240	12990	12990	12990	12990	0
90	20240719	170300	755092240	12990	12990	12990	12990	0
91	20240719	170200	755092240	12990	12990	12990	12990	0
92	20240719	170100	755092240	12990	12990	12990	12990	689
93	20240719	170000	755092240	12990	12990	12990	12990	0
94	20240719	165900	755092240	12990	12990	12990	12990	0
95	20240719	165800	755092240	12990	12990	12990	12990	0
96	20240719	165700	755092240	12990	12990	12990	12990	0
97	20240719	165600	755092240	12990	12990	12990	12990	0
98	20240719	165500	755092240	12990	12990	12990	12990	0
99	20240719	165400	755092240	12990	12990	12990	12990	0
100	20240719	165300	755092240	12990	12990	12990	12990	0
101	20240719	165200	755092240	12990	12990	12990	12990	0
102	20240719	165100	755092240	12990	12990	12990	12990	0
103	20240719	165000	755092240	12990	12990	12990	12990	0
104	20240719	164900	755092240	12990	12990	12990	12990	0
105	20240719	164800	755092240	12990	12990	12990	12990	0
106	20240719	164700	755092240	12990	12990	12990	12990	0
107	20240719	164600	755092240	12990	12990	12990	12990	0
108	20240719	164500	755092240	12990	12990	12990	12990	0
109	20240719	164400	755092240	12990	12990	12990	12990	0
110	20240719	164300	755092240	12990	12990	12990	12990	0
111	20240719	164200	755092240	12990	12990	12990	12990	0
112	20240719	164100	755092240	12990	12990	12990	12990	0
113	20240719	164000	755092240	12990	12990	12990	12990	0
114	20240719	163900	755092240	12990	12990	12990	12990	0
115	20240719	163800	755092240	12990	12990	12990	12990	0
116	20240719	163700	755092240	12990	12990	12990	12990	0
117	20240719	163600	755092240	12990	12990	12990	12990	0
118	20240719	163500	755092240	12990	12990	12990	12990	0
119	20240719	163400	755092240	12990	12990	12990	12990	0
120	20240719	163300	755092240	12990	12990	12990	12990	0
121	20240719	163200	755092240	12990	12990	12990	12990	0
122	20240719	163100	755092240	12990	12990	12990	12990	689
123	20240719	163000	755092240	12990	12990	12990	12990	0
124	20240719	162900	755092240	12990	12990	12990	12990	0
125	20240719	162800	755092240	12990	12990	12990	12990	0
126	20240719	162700	755092240	12990	12990	12990	12990	0
127	20240719	162600	755092240	12990	12990	12990	12990	0
128	20240719	162500	755092240	12990	12990	12990	12990	0
129	20240719	162400	755092240	12990	12990	12990	12990	0
130	20240719	162300	755092240	12990	12990	12990	12990	0
131	20240719	162200	755092240	12990	12990	12990	12990	0
132	20240719	162100	755092240	12990	12990	12990	12990	0
133	20240719	162000	755092240	12990	12990	12990	12990	0
134	20240719	161900	755092240	12990	12990	12990	12990	0
135	20240719	161800	755092240	12990	12990	12990	12990	0
136	20240719	161700	755092240	12990	12990	12990	12990	0
137	20240719	161600	755092240	12990	12990	12990	12990	0
138	20240719	161500	755092240	12990	12990	12990	12990	0
139	20240719	161400	755092240	12990	12990	12990	12990	0
140	20240719	161300	755092240	12990	12990	12990	12990	0
141	20240719	161200	755092240	12990	12990	12990	12990	0
142	20240719	161100	755092240	12990	12990	12990	12990	0
143	20240719	161000	755092240	12990	12990	12990	12990	0
144	20240719	160900	755092240	12990	12990	12990	12990	0
145	20240719	160800	755092240	12990	12990	12990	12990	0
146	20240719	160700	755092240	12990	12990	12990	12990	0
147	20240719	160600	755092240	12990	12990	12990	12990	0
148	20240719	160500	755092240	12990	12990	12990	12990	0
149	20240719	160400	755092240	12990	12990	12990	12990	0
150	20240719	160300	755092240	12990	12990	12990	12990	0
151	20240719	160200	755092240	12990	12990	12990	12990	0
152	20240719	160100	755092240	12990	12990	12990	12990	689
153	20240719	160000	755092240	12990	12990	12990	12990	0
154	20240719	155900	755092240	12990	12990	12990	12990	0
155	20240719	155800	755092240	12990	12990	12990	12990	0
156	20240719	155700	755092240	12990	12990	12990	12990	0
157	20240719	155600	755092240	12990	12990	12990	12990	0
158	20240719	155500	755092240	12990	12990	12990	12990	0
159	20240719	155400	755092240	12990	12990	12990	12990	0
160	20240719	155300	755092240	12990	12990	12990	12990	0
161	20240719	155200	755092240	12990	12990	12990	12990	0
162	20240719	155100	755092240	12990	12990	12990	12990	0
163	20240719	155000	755092240	12990	12990	12990	12990	0
164	20240719	154900	755092240	12990	12990	12990	12990	0
165	20240719	154800	755092240	12990	12990	12990	12990	0
166	20240719	154700	755092240	12990	12990	12990	12990	0
167	20240719	154600	755092240	12990	12990	12990	12990	0
168	20240719	154500	755092240	12990	12990	12990	12990	0
169	20240719	154400	755092240	12990	12990	12990	12990	0
170	20240719	154300	755092240	12990	12990	12990	12990	0
171	20240719	154200	755092240	12990	12990	12990	12990	0
172	20240719	154100	755092240	12990	12990	12990	12990	0
173	20240719	154000	755092240	12990	12990	12990	12990	0
174	20240719	153900	755092240	12990	12990	12990	12990	0
175	20240719	153800	755092240	12990	12990	12990	12990	0
176	20240719	153700	755092240	12990	12990	12990	12990	0
177	20240719	153600	755092240	12990	12990	12990	12990	0
178	20240719	153500	755092240	12990	12990	12990	12990	0
179	20240719	153400	755092240	12990	12990	12990	12990	0
180	20240719	153300	755092240	12990	12990	12990	12990	0
181	20240719	153200	755092240	12990	12990	12990	12990	0
182	20240719	153100	755092240	12990	12990	12990	12990	689
183	20240719	153000	755092240	12990	12990	12990	12990	689
184	20240719	152900	746142130	12940	12940	12940	12940	0
185	20240719	152800	746142130	12940	12940	12940	12940	0
186	20240719	152700	746142130	12940	12940	12940	12940	0
187	20240719	152600	746142130	12940	12940	12940	12940	0
188	20240719	152500	746142130	12940	12940	12940	12940	0
189	20240719	152400	746142130	12940	12940	12940	12940	0
190	20240719	152300	746142130	12940	12940	12940	12940	0
191	20240719	152200	746142130	12940	12940	12940	12940	0
192	20240719	152100	746142130	12940	12940	12940	12940	0
193	20240719	152000	746142130	12940	12940	12940	12940	0
194	20240719	151900	746142130	12940	13020	13020	12940	4431
195	20240719	151800	688680160	13020	13020	13020	13020	42
196	20240719	151700	688133320	13020	12960	13020	12960	126
197	20240719	151600	686497550	13020	13020	13020	13020	160
198	20240719	151500	684414350	13020	13020	13020	13020	160
199	20240719	151400	682331150	13020	13020	13020	13020	21
200	20240719	151300	682057730	13020	13000	13020	13000	575
201	20240719	151200	674575930	13000	13000	13000	13000	0
202	20240719	151100	674575930	13000	13000	13000	13000	1
203	20240719	151000	674562930	13000	13000	13000	13000	40
204	20240719	150900	674042930	13000	12990	13000	12990	43
205	20240719	150800	673483940	13000	13000	13000	12960	66
206	20240719	150700	672625980	13000	13000	13000	13000	0
207	20240719	150600	672625980	13000	13000	13000	13000	1
208	20240719	150500	672612980	13000	13000	13000	13000	43
209	20240719	150400	672053980	13000	12990	13000	12990	3054
210	20240719	150300	632353550	13000	13000	13000	13000	0
211	20240719	150200	632353550	13000	13000	13000	13000	45
212	20240719	150100	631768550	13000	13000	13000	13000	1
213	20240719	150000	631755550	13010	13010	13010	13010	1
214	20240719	145900	631742540	13010	13000	13010	13000	15
215	20240719	145800	631547520	12980	12980	12980	12980	0
216	20240719	145700	631547520	12980	12980	12980	12980	1
217	20240719	145600	631534540	12970	12970	12970	12970	0
218	20240719	145500	631534540	12970	12970	12970	12970	0
219	20240719	145400	631534540	12970	12970	12970	12970	359
220	20240719	145300	626878310	12980	12980	12980	12980	0
221	20240719	145200	626878310	12980	12980	12980	12980	1
222	20240719	145100	626865330	12920	12940	12940	12920	220
223	20240719	145000	624022840	12920	12920	12920	12920	1
224	20240719	144900	624009920	12990	12990	12990	12990	0
225	20240719	144800	624009920	12990	12990	12990	12990	5
226	20240719	144700	623944970	13010	13010	13010	13010	0
227	20240719	144600	623944970	13010	13010	13010	13010	0
228	20240719	144500	623944970	13010	13010	13010	13010	0
229	20240719	144400	623944970	13010	13010	13010	13010	0
230	20240719	144300	623944970	13010	13010	13010	13010	0
231	20240719	144200	623944970	13010	13010	13010	13010	0
232	20240719	144100	623944970	13010	12990	13010	12940	176
233	20240719	144000	621661900	13010	13010	13010	13010	0
234	20240719	143900	621661900	13010	13010	13010	13010	0
235	20240719	143800	621661900	13010	13000	13010	13000	3
236	20240719	143700	621622880	12990	12980	12990	12980	223
237	20240719	143600	618726120	12990	12990	12990	12990	0
238	20240719	143500	618726120	12990	12990	12990	12990	0
239	20240719	143400	618726120	12990	12980	12990	12980	12
240	20240719	143300	618570250	12990	12990	12990	12990	0
241	20240719	143200	618570250	12990	12990	12990	12990	0
242	20240719	143100	618570250	12990	13010	13010	12880	9012
243	20240719	143000	502343020	13020	13010	13020	13010	22
244	20240719	142900	502056790	12980	12980	12980	12980	400
245	20240719	142800	496864790	13000	13000	13000	13000	0
246	20240719	142700	496864790	13000	13000	13000	13000	0
247	20240719	142600	496864790	13000	13000	13000	13000	0
248	20240719	142500	496864790	13000	13000	13000	13000	13
249	20240719	142400	496695790	13020	13020	13020	13020	0
250	20240719	142300	496695790	13020	13020	13020	13020	3
251	20240719	142200	496656730	13000	13000	13000	13000	220
252	20240719	142100	493796730	12950	12950	12950	12950	305
253	20240719	142000	489846980	13020	12960	13020	12950	387
254	20240719	141900	484834630	13020	13020	13020	13020	0
255	20240719	141800	484834630	13020	13020	13020	13020	0
256	20240719	141700	484834630	13020	13020	13020	13020	0
257	20240719	141600	484834630	13020	13020	13020	13020	0
258	20240719	141500	484834630	13020	13020	13020	13020	0
259	20240719	141400	484834630	13020	13020	13020	13020	0
260	20240719	141300	484834630	13020	13020	13020	13020	0
261	20240719	141200	484834630	13020	13020	13020	13020	0
262	20240719	141100	484834630	13020	13020	13020	13020	0
263	20240719	141000	484834630	13020	13020	13020	13020	0
264	20240719	140900	484834630	13020	12950	13020	12940	697
265	20240719	140800	475788740	13020	13020	13020	13020	0
266	20240719	140700	475788740	13020	13020	13020	13020	0
267	20240719	140600	475788740	13020	13020	13020	13020	0
268	20240719	140500	475788740	13020	13020	13020	13020	0
269	20240719	140400	475788740	13020	13020	13020	13020	0
270	20240719	140300	475788740	13020	13020	13020	13020	380
271	20240719	140200	470841140	13030	13020	13030	13020	6
272	20240719	140100	470763000	13020	13020	13030	13020	711
273	20240719	140000	461504830	13020	13020	13020	13020	840
274	20240719	135900	450568030	13020	13020	13020	13020	799
275	20240719	135800	440165050	13020	13020	13020	13020	0
276	20240719	135700	440165050	13020	13020	13020	13020	0
277	20240719	135600	440165050	13020	13020	13020	13020	0
278	20240719	135500	440165050	13020	12990	13020	12990	27
279	20240719	135400	439813820	12950	13000	13000	12950	68
280	20240719	135300	438930220	13000	13000	13000	13000	5
281	20240719	135200	438865220	13010	13010	13010	13010	0
282	20240719	135100	438865220	13010	13010	13010	13010	0
283	20240719	135000	438865220	13010	13010	13010	13010	0
284	20240719	134900	438865220	13010	13010	13010	13010	1
285	20240719	134800	438852210	13000	13000	13000	13000	0
286	20240719	134700	438852210	13000	13000	13000	13000	0
287	20240719	134600	438852210	13000	13000	13000	13000	55
288	20240719	134500	438137210	13000	13000	13000	13000	544
289	20240719	134400	431065210	13000	13000	13000	13000	0
290	20240719	134300	431065210	13000	13000	13000	13000	0
291	20240719	134200	431065210	13000	13000	13000	13000	16
292	20240719	134100	430857210	12950	12950	12950	12950	203
293	20240719	134000	428228360	12940	12940	12940	12940	0
294	20240719	133900	428228360	12940	12940	12940	12940	0
295	20240719	133800	428228360	12940	12940	12940	12940	0
296	20240719	133700	428228360	12940	12940	12940	12940	399
297	20240719	133600	423065300	12940	12940	12940	12940	136
298	20240719	133500	421305460	12950	12950	12950	12950	0
299	20240719	133400	421305460	12950	12950	12950	12950	0
300	20240719	133300	421305460	12950	12950	12950	12950	0
301	20240719	133200	421305460	12950	12950	12950	12950	0
302	20240719	133100	421305460	12950	12950	12950	12950	2
303	20240719	133000	421279560	12940	12940	12940	12940	0
304	20240719	132900	421279560	12940	12940	12940	12940	150
305	20240719	132800	419338560	12940	12940	12940	12940	0
306	20240719	132700	419338560	12940	12940	12940	12940	0
307	20240719	132600	419338560	12940	12940	12940	12940	0
308	20240719	132500	419338560	12940	12940	12940	12940	0
309	20240719	132400	419338560	12940	12940	12940	12940	222
310	20240719	132300	416465880	12940	12940	12940	12940	0
311	20240719	132200	416465880	12940	12940	12940	12940	0
312	20240719	132100	416465880	12940	12940	12940	12940	0
313	20240719	132000	416465880	12940	12940	12940	12940	0
314	20240719	131900	416465880	12940	12940	12950	12940	435
315	20240719	131800	410835630	12940	12940	12940	12940	0
316	20240719	131700	410835630	12940	12940	12940	12940	0
317	20240719	131600	410835630	12940	12940	12940	12940	0
318	20240719	131500	410835630	12940	12940	12940	12940	0
319	20240719	131400	410835630	12940	12940	12940	12940	2
320	20240719	131300	410809750	12900	12900	12900	12900	0
321	20240719	131200	410809750	12900	12900	12900	12900	0
322	20240719	131100	410809750	12900	12900	12900	12900	0
323	20240719	131000	410809750	12900	12950	12950	12900	52
324	20240719	130900	410136400	12950	12950	12950	12950	0
325	20240719	130800	410136400	12950	12930	12950	12930	3
326	20240719	130700	410097570	12880	12890	12890	12880	153
327	20240719	130600	408126920	12920	12920	12920	12920	0
328	20240719	130500	408126920	12920	12920	12920	12920	0
329	20240719	130400	408126920	12920	12920	12920	12920	0
330	20240719	130300	408126920	12920	12920	12920	12920	0
331	20240719	130200	408126920	12920	12920	12920	12920	0
332	20240719	130100	408126920	12920	12920	12920	12920	45
333	20240719	130000	407545520	12910	12900	12910	12900	68
334	20240719	125900	406667650	12870	12870	12870	12870	0
335	20240719	125800	406667650	12870	12870	12870	12870	30
336	20240719	125700	406281550	12870	12870	12870	12870	0
337	20240719	125600	406281550	12870	12870	12870	12870	0
338	20240719	125500	406281550	12870	12870	12870	12870	0
339	20240719	125400	406281550	12870	12870	12870	12870	17
340	20240719	125300	406062760	12910	12910	12910	12910	0
341	20240719	125200	406062760	12910	12910	12910	12910	0
342	20240719	125100	406062760	12910	12910	12910	12910	0
343	20240719	125000	406062760	12910	12910	12910	12910	0
344	20240719	124900	406062760	12910	12870	12910	12860	40
345	20240719	124800	405547990	12870	12930	12930	12870	121
346	20240719	124700	403990660	12880	12880	12880	12880	723
347	20240719	124600	394678420	12930	12930	12930	12930	0
348	20240719	124500	394678420	12930	12930	12930	12930	0
349	20240719	124400	394678420	12930	12930	12930	12930	45
350	20240719	124300	394096570	12940	12940	12940	12940	0
351	20240719	124200	394096570	12940	12940	12940	12940	0
352	20240719	124100	394096570	12940	12940	12940	12940	0
353	20240719	124000	394096570	12940	12940	12940	12940	0
354	20240719	123900	394096570	12940	12940	12940	12940	0
355	20240719	123800	394096570	12940	12890	12940	12880	866
356	20240719	123700	382942420	12940	12940	12940	12940	0
357	20240719	123600	382942420	12940	12940	12940	12940	5
358	20240719	123500	382877720	12890	12890	12890	12890	0
359	20240719	123400	382877720	12890	12890	12890	12890	0
360	20240719	123300	382877720	12890	12890	12890	12890	0
361	20240719	123200	382877720	12890	12890	12890	12890	0
362	20240719	123100	382877720	12890	12890	12890	12890	0
363	20240719	123000	382877720	12890	12890	12890	12890	0
364	20240719	122900	382877720	12890	12890	12890	12890	0
365	20240719	122800	382877720	12890	12890	12890	12890	0
366	20240719	122700	382877720	12890	12890	12890	12890	0
367	20240719	122600	382877720	12890	12890	12890	12890	1
368	20240719	122500	382864830	12890	12890	12890	12890	85
369	20240719	122400	381769180	12950	12940	12950	12940	20
370	20240719	122300	381510330	12940	12940	12940	12940	0
371	20240719	122200	381510330	12940	12940	12940	12940	0
372	20240719	122100	381510330	12940	12890	12940	12890	22
373	20240719	122000	381226700	12940	12940	12940	12940	0
374	20240719	121900	381226700	12940	12940	12940	12940	0
375	20240719	121800	381226700	12940	12940	12940	12940	0
376	20240719	121700	381226700	12940	12890	12940	12890	2
377	20240719	121600	381200870	12890	12890	12890	12890	46
378	20240719	121500	380607930	12940	12940	12940	12940	0
379	20240719	121400	380607930	12940	12940	12940	12940	0
380	20240719	121300	380607930	12940	12940	12940	12940	1
381	20240719	121200	380594990	12930	12930	12930	12930	81
382	20240719	121100	379547660	12930	12880	12930	12880	351
383	20240719	121000	375014530	12920	12920	12920	12920	0
384	20240719	120900	375014530	12920	12920	12920	12920	0
385	20240719	120800	375014530	12920	12920	12920	12920	0
386	20240719	120700	375014530	12920	12920	12920	12920	0
387	20240719	120600	375014530	12920	12920	12920	12920	1
388	20240719	120500	375001610	12870	12870	12870	12870	0
389	20240719	120400	375001610	12870	12870	12870	12870	2
390	20240719	120300	374975870	12930	12930	12930	12930	0
391	20240719	120200	374975870	12930	12930	12930	12930	0
392	20240719	120100	374975870	12930	12930	12930	12930	0
393	20240719	120000	374975870	12930	12930	12930	12930	0
394	20240719	115900	374975870	12930	12930	12930	12930	10
395	20240719	115800	374846570	12930	12930	12930	12930	0
396	20240719	115700	374846570	12930	12930	12930	12930	1
397	20240719	115600	374833640	12890	12890	12890	12890	51
398	20240719	115500	374176250	12930	12930	12930	12930	1
399	20240719	115400	374163320	12900	12900	12900	12900	5
400	20240719	115300	374098820	12900	12900	12900	12900	10
401	20240719	115200	373969820	12890	12890	12890	12890	36
402	20240719	115100	373505780	12890	12890	12890	12890	0
403	20240719	115000	373505780	12890	12890	12890	12890	0
404	20240719	114900	373505780	12890	12890	12890	12890	0
405	20240719	114800	373505780	12890	12890	12890	12890	0
406	20240719	114700	373505780	12890	12890	12890	12890	84
407	20240719	114600	372423020	12930	12930	12930	12930	0
408	20240719	114500	372423020	12930	12930	12930	12930	0
409	20240719	114400	372423020	12930	12890	12930	12890	55
410	20240719	114300	371713590	12930	12930	12930	12930	0
411	20240719	114200	371713590	12930	12930	12930	12930	100
412	20240719	114100	370420590	12930	12930	12930	12930	0
413	20240719	114000	370420590	12930	12930	12930	12930	1
414	20240719	113900	370407660	12900	12910	12930	12900	1440
415	20240719	113800	351830250	12980	12920	12980	12920	951
416	20240719	113700	339542430	12920	12920	12920	12920	176
417	20240719	113600	337268510	12890	12980	12990	12890	543
418	20240719	113500	330239500	13020	13020	13020	13000	64
419	20240719	113400	329407420	13040	13040	13050	13000	934
420	20240719	113300	317229100	13050	13050	13060	13000	147
421	20240719	113200	315311560	13060	12990	13060	12990	2089
422	20240719	113100	288130260	12990	12990	12990	12990	39
423	20240719	113000	287623650	13000	12990	13000	12990	280
424	20240719	112900	283984460	12990	12860	12990	12860	578
425	20240719	112800	276515970	12910	12860	12910	12860	6
426	20240719	112700	276438600	12880	12820	12920	12820	1344
427	20240719	112600	259151600	12800	12800	12800	12800	0
428	20240719	112500	259151600	12800	12800	12800	12800	0
429	20240719	112400	259151600	12800	12800	12800	12800	0
430	20240719	112300	259151600	12800	12800	12800	12800	0
431	20240719	112200	259151600	12800	12810	12810	12800	835
432	20240719	112100	248456190	12810	12820	12820	12810	1612
433	20240719	112000	227798240	12820	12820	12820	12820	2365
434	20240719	111900	197478940	12830	12830	12830	12830	0
435	20240719	111800	197478940	12830	12830	12830	12830	0
436	20240719	111700	197478940	12830	12840	12840	12830	63
437	20240719	111600	196670470	12850	12850	12850	12850	52
438	20240719	111500	196002270	12850	12850	12850	12850	0
439	20240719	111400	196002270	12850	12850	12850	12850	0
440	20240719	111300	196002270	12850	12850	12850	12850	0
441	20240719	111200	196002270	12850	12850	12850	12850	0
442	20240719	111100	196002270	12850	12850	12850	12850	0
443	20240719	111000	196002270	12850	12850	12850	12850	46
444	20240719	110900	195411170	12840	12840	12840	12840	0
445	20240719	110800	195411170	12840	12840	12840	12840	0
446	20240719	110700	195411170	12840	12840	12840	12840	0
447	20240719	110600	195411170	12840	12840	12840	12840	0
448	20240719	110500	195411170	12840	12840	12840	12840	0
449	20240719	110400	195411170	12840	12840	12840	12840	0
450	20240719	110300	195411170	12840	12840	12840	12840	0
451	20240719	110200	195411170	12840	12840	12840	12840	2
452	20240719	110100	195385490	12820	12820	12820	12820	406
453	20240719	110000	190180570	12800	12800	12800	12800	0
454	20240719	105900	190180570	12800	12820	12820	12800	374
455	20240719	105800	185390920	12820	12820	12820	12820	0
456	20240719	105700	185390920	12820	12820	12820	12820	0
457	20240719	105600	185390920	12820	12820	12820	12820	0
458	20240719	105500	185390920	12820	12820	12820	12820	0
459	20240719	105400	185390920	12820	12820	12820	12820	5
460	20240719	105300	185326820	12820	12820	12820	12820	0
461	20240719	105200	185326820	12820	12820	12820	12820	0
462	20240719	105100	185326820	12820	12820	12820	12820	0
463	20240719	105000	185326820	12820	12820	12820	12820	49
464	20240719	104900	184698640	12810	12830	12830	12810	77
465	20240719	104800	183712150	12870	12870	12870	12870	0
466	20240719	104700	183712150	12870	12870	12870	12870	0
467	20240719	104600	183712150	12870	12870	12870	12870	0
468	20240719	104500	183712150	12870	12820	12870	12810	249
469	20240719	104400	180520970	12830	12830	12830	12830	0
470	20240719	104300	180520970	12830	12830	12830	12830	7
471	20240719	104200	180431160	12830	12880	12880	12830	9263
472	20240719	104100	61363010	12880	12880	12880	12880	0
473	20240719	104000	61363010	12880	12880	12880	12880	1
474	20240719	103900	61350130	12880	12880	12880	12880	0
475	20240719	103800	61350130	12880	12880	12880	12880	0
476	20240719	103700	61350130	12880	12880	12880	12880	53
477	20240719	103600	60667490	12880	12890	12890	12880	118
478	20240719	103500	59146940	12900	12900	12900	12900	0
479	20240719	103400	59146940	12900	12900	12900	12900	0
480	20240719	103300	59146940	12900	12900	12900	12900	0
481	20240719	103200	59146940	12900	12900	12900	12900	48
482	20240719	103100	58527740	12910	12910	12910	12910	0
483	20240719	103000	58527740	12910	12910	12910	12910	0
484	20240719	102900	58527740	12910	12910	12910	12910	0
485	20240719	102800	58527740	12910	12910	12910	12910	0
486	20240719	102700	58527740	12910	12910	12910	12910	98
487	20240719	102600	57262560	12920	12920	12920	12920	0
488	20240719	102500	57262560	12920	12920	12920	12920	0
489	20240719	102400	57262560	12920	12920	12920	12920	0
490	20240719	102300	57262560	12920	12920	12920	12920	0
491	20240719	102200	57262560	12920	12920	12920	12920	0
492	20240719	102100	57262560	12920	12920	12920	12920	0
493	20240719	102000	57262560	12920	12920	12920	12920	0
494	20240719	101900	57262560	12920	12920	12920	12920	3
495	20240719	101800	57223800	12920	12920	12920	12920	0
496	20240719	101700	57223800	12920	12920	12920	12920	0
497	20240719	101600	57223800	12920	12920	12920	12920	0
498	20240719	101500	57223800	12920	12920	12920	12920	0
499	20240719	101400	57223800	12920	12920	12920	12920	0
500	20240719	101300	57223800	12920	12920	12920	12920	0
501	20240719	101200	57223800	12920	12920	12920	12920	1
502	20240719	101100	57210880	12920	12920	12920	12920	45
503	20240719	101000	56629480	12920	12920	12920	12920	0
504	20240719	100900	56629480	12920	12920	12920	12920	12
505	20240719	100800	56474440	12990	12990	12990	12990	0
506	20240719	100700	56474440	12990	12910	12990	12910	8
507	20240719	100600	56370690	12930	12930	12930	12930	0
508	20240719	100500	56370690	12930	12930	12930	12930	1
509	20240719	100400	56357760	12980	12980	12980	12980	0
510	20240719	100300	56357760	12980	12980	12980	12980	0
511	20240719	100200	56357760	12980	12980	12980	12980	0
512	20240719	100100	56357760	12980	12980	12980	12980	0
513	20240719	100000	56357760	12980	12980	12980	12980	0
514	20240719	095900	56357760	12980	12980	12980	12980	5
515	20240719	095800	56292860	12980	12980	12980	12980	0
516	20240719	095700	56292860	12980	12980	12980	12980	0
517	20240719	095600	56292860	12980	12980	12980	12980	0
518	20240719	095500	56292860	12980	12980	12980	12980	0
519	20240719	095400	56292860	12980	12980	12980	12980	0
520	20240719	095300	56292860	12980	12980	12980	12980	0
521	20240719	095200	56292860	12980	12980	12980	12980	0
522	20240719	095100	56292860	12980	12980	12980	12980	0
523	20240719	095000	56292860	12980	12910	12980	12910	9
524	20240719	094900	56176440	12910	12910	12910	12910	0
525	20240719	094800	56176440	12910	12910	12910	12910	0
526	20240719	094700	56176440	12910	12910	12910	12910	1
527	20240719	094600	56163530	12910	12890	12910	12890	253
528	20240719	094500	52897320	12910	12910	12910	12910	0
529	20240719	094400	52897320	12910	12910	12910	12910	3
530	20240719	094300	52858590	12870	12870	12870	12870	2
531	20240719	094200	52832850	12860	12860	12910	12860	21
532	20240719	094100	52562740	12910	12910	12910	12910	3
533	20240719	094000	52524010	12870	12870	12870	12870	0
534	20240719	093900	52524010	12870	12880	12880	12870	2
535	20240719	093800	52498260	12920	12880	12920	12880	6
536	20240719	093700	52420810	12860	12860	12870	12860	3
537	20240719	093600	52382220	12840	12870	12870	12840	115
538	20240719	093500	50902200	12900	12900	12900	12900	0
539	20240719	093400	50902200	12900	12850	12900	12850	295
540	20240719	093300	47109330	12850	12850	12850	12850	0
541	20240719	093200	47109330	12850	12850	12850	12850	0
542	20240719	093100	47109330	12850	12850	12850	12850	0
543	20240719	093000	47109330	12850	12840	12850	12840	3
544	20240719	092900	47070790	12840	12840	12840	12840	0
545	20240719	092800	47070790	12840	12840	12840	12840	10
546	20240719	092700	46942390	12850	12850	12850	12850	2
547	20240719	092600	46916690	12850	12850	12850	12850	5
548	20240719	092500	46852440	12850	12850	12850	12850	1
549	20240719	092400	46839590	12850	12850	12850	12850	6
550	20240719	092300	46762490	12850	12850	12850	12850	0
551	20240719	092200	46762490	12850	12850	12850	12850	0
552	20240719	092100	46762490	12850	12850	12850	12850	6
553	20240719	092000	46685390	12830	12830	12830	12830	40
554	20240719	091900	46172190	12830	12830	12830	12830	0
555	20240719	091800	46172190	12830	12860	12860	12830	387
556	20240719	091700	41199120	12860	12870	12870	12860	29
557	20240719	091600	40825910	12870	12870	12870	12870	0
558	20240719	091500	40825910	12870	12870	12870	12870	1
559	20240719	091400	40813040	12860	12860	12860	12860	0
560	20240719	091300	40813040	12860	12860	12860	12860	140
561	20240719	091200	39012640	12870	12870	12870	12870	10
562	20240719	091100	38883940	12870	12870	12870	12870	46
563	20240719	091000	38291920	12860	12860	12860	12860	0
564	20240719	090900	38291920	12860	12860	12860	12860	21
565	20240719	090800	38021860	12860	12860	12860	12860	10
566	20240719	090700	37893260	12940	12940	12940	12940	0
567	20240719	090600	37893260	12940	12940	12940	12940	1
568	20240719	090500	37880320	12850	12910	12910	12840	225
569	20240719	090400	34987750	13040	13040	13040	13040	0
570	20240719	090300	34987750	13040	13050	13050	13030	2031
571	20240719	090200	8503210	13040	13010	13040	13010	380
572	20240719	090100	3551060	13040	12990	13070	12920	245
573	20240719	090000	361620	12900	13000	13000	12900	28