KissMeData/045100/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	193200	1170488220	19050	19050	19050	19050	1579
3	20240709	193100	1170488220	19050	19050	19050	19050	0
4	20240709	193000	1170488220	19050	19050	19050	19050	0
5	20240709	192900	1170488220	19050	19050	19050	19050	0
6	20240709	192800	1170488220	19050	19050	19050	19050	0
7	20240709	192700	1170488220	19050	19050	19050	19050	0
8	20240709	192600	1170488220	19050	19050	19050	19050	0
9	20240709	192500	1170488220	19050	19050	19050	19050	0
10	20240709	192400	1170488220	19050	19050	19050	19050	0
11	20240709	192300	1170488220	19050	19050	19050	19050	0
12	20240709	192200	1170488220	19050	19050	19050	19050	0
13	20240709	192100	1170488220	19050	19050	19050	19050	0
14	20240709	192000	1170488220	19050	19050	19050	19050	0
15	20240709	191900	1170488220	19050	19050	19050	19050	0
16	20240709	191800	1170488220	19050	19050	19050	19050	0
17	20240709	191700	1170488220	19050	19050	19050	19050	0
18	20240709	191600	1170488220	19050	19050	19050	19050	0
19	20240709	191500	1170488220	19050	19050	19050	19050	0
20	20240709	191400	1170488220	19050	19050	19050	19050	0
21	20240709	191300	1170488220	19050	19050	19050	19050	0
22	20240709	191200	1170488220	19050	19050	19050	19050	0
23	20240709	191100	1170488220	19050	19050	19050	19050	0
24	20240709	191000	1170488220	19050	19050	19050	19050	0
25	20240709	190900	1170488220	19050	19050	19050	19050	0
26	20240709	190800	1170488220	19050	19050	19050	19050	0
27	20240709	190700	1170488220	19050	19050	19050	19050	0
28	20240709	190600	1170488220	19050	19050	19050	19050	0
29	20240709	190500	1170488220	19050	19050	19050	19050	0
30	20240709	190400	1170488220	19050	19050	19050	19050	0
31	20240709	190300	1170488220	19050	19050	19050	19050	0
32	20240709	190200	1170488220	19050	19050	19050	19050	1579
33	20240709	190100	1170488220	19050	19050	19050	19050	0
34	20240709	190000	1170488220	19050	19050	19050	19050	0
35	20240709	185900	1170488220	19050	19050	19050	19050	0
36	20240709	185800	1170488220	19050	19050	19050	19050	0
37	20240709	185700	1170488220	19050	19050	19050	19050	0
38	20240709	185600	1170488220	19050	19050	19050	19050	0
39	20240709	185500	1170488220	19050	19050	19050	19050	0
40	20240709	185400	1170488220	19050	19050	19050	19050	0
41	20240709	185300	1170488220	19050	19050	19050	19050	0
42	20240709	185200	1170488220	19050	19050	19050	19050	0
43	20240709	185100	1170488220	19050	19050	19050	19050	0
44	20240709	185000	1170488220	19050	19050	19050	19050	0
45	20240709	184900	1170488220	19050	19050	19050	19050	0
46	20240709	184800	1170488220	19050	19050	19050	19050	0
47	20240709	184700	1170488220	19050	19050	19050	19050	0
48	20240709	184600	1170488220	19050	19050	19050	19050	0
49	20240709	184500	1170488220	19050	19050	19050	19050	0
50	20240709	184400	1170488220	19050	19050	19050	19050	0
51	20240709	184300	1170488220	19050	19050	19050	19050	0
52	20240709	184200	1170488220	19050	19050	19050	19050	0
53	20240709	184100	1170488220	19050	19050	19050	19050	0
54	20240709	184000	1170488220	19050	19050	19050	19050	0
55	20240709	183900	1170488220	19050	19050	19050	19050	0
56	20240709	183800	1170488220	19050	19050	19050	19050	0
57	20240709	183700	1170488220	19050	19050	19050	19050	0
58	20240709	183600	1170488220	19050	19050	19050	19050	0
59	20240709	183500	1170488220	19050	19050	19050	19050	0
60	20240709	183400	1170488220	19050	19050	19050	19050	0
61	20240709	183300	1170488220	19050	19050	19050	19050	0
62	20240709	183200	1170488220	19050	19050	19050	19050	1579
63	20240709	183100	1170488220	19050	19050	19050	19050	0
64	20240709	183000	1170488220	19050	19050	19050	19050	0
65	20240709	182900	1170488220	19050	19050	19050	19050	0
66	20240709	182800	1170488220	19050	19050	19050	19050	0
67	20240709	182700	1170488220	19050	19050	19050	19050	0
68	20240709	182600	1170488220	19050	19050	19050	19050	0
69	20240709	182500	1170488220	19050	19050	19050	19050	0
70	20240709	182400	1170488220	19050	19050	19050	19050	0
71	20240709	182300	1170488220	19050	19050	19050	19050	0
72	20240709	182200	1170488220	19050	19050	19050	19050	0
73	20240709	182100	1170488220	19050	19050	19050	19050	0
74	20240709	182000	1170488220	19050	19050	19050	19050	0
75	20240709	181900	1170488220	19050	19050	19050	19050	0
76	20240709	181800	1170488220	19050	19050	19050	19050	0
77	20240709	181700	1170488220	19050	19050	19050	19050	0
78	20240709	181600	1170488220	19050	19050	19050	19050	0
79	20240709	181500	1170488220	19050	19050	19050	19050	0
80	20240709	181400	1170488220	19050	19050	19050	19050	0
81	20240709	181300	1170488220	19050	19050	19050	19050	0
82	20240709	181200	1170488220	19050	19050	19050	19050	0
83	20240709	181100	1170488220	19050	19050	19050	19050	0
84	20240709	181000	1170488220	19050	19050	19050	19050	0
85	20240709	180900	1170488220	19050	19050	19050	19050	0
86	20240709	180800	1170488220	19050	19050	19050	19050	0
87	20240709	180700	1170488220	19050	19050	19050	19050	0
88	20240709	180600	1170488220	19050	19050	19050	19050	0
89	20240709	180500	1170488220	19050	19050	19050	19050	0
90	20240709	180400	1170488220	19050	19050	19050	19050	0
91	20240709	180300	1170488220	19050	19050	19050	19050	0
92	20240709	180200	1170488220	19050	19050	19050	19050	1579
93	20240709	180100	1170488220	19050	19050	19050	19050	0
94	20240709	180000	1170488220	19050	19050	19050	19050	0
95	20240709	175900	1170488220	19050	19050	19050	19050	0
96	20240709	175800	1170488220	19050	19050	19050	19050	0
97	20240709	175700	1170488220	19050	19050	19050	19050	0
98	20240709	175600	1170488220	19050	19050	19050	19050	0
99	20240709	175500	1170488220	19050	19050	19050	19050	0
100	20240709	175400	1170488220	19050	19050	19050	19050	0
101	20240709	175300	1170488220	19050	19050	19050	19050	0
102	20240709	175200	1170488220	19050	19050	19050	19050	0
103	20240709	175100	1170488220	19050	19050	19050	19050	0
104	20240709	175000	1170488220	19050	19050	19050	19050	0
105	20240709	174900	1170488220	19050	19050	19050	19050	0
106	20240709	174800	1170488220	19050	19050	19050	19050	0
107	20240709	174700	1170488220	19050	19050	19050	19050	0
108	20240709	174600	1170488220	19050	19050	19050	19050	0
109	20240709	174500	1170488220	19050	19050	19050	19050	0
110	20240709	174400	1170488220	19050	19050	19050	19050	0
111	20240709	174300	1170488220	19050	19050	19050	19050	0
112	20240709	174200	1170488220	19050	19050	19050	19050	0
113	20240709	174100	1170488220	19050	19050	19050	19050	0
114	20240709	174000	1170488220	19050	19050	19050	19050	0
115	20240709	173900	1170488220	19050	19050	19050	19050	0
116	20240709	173800	1170488220	19050	19050	19050	19050	0
117	20240709	173700	1170488220	19050	19050	19050	19050	0
118	20240709	173600	1170488220	19050	19050	19050	19050	0
119	20240709	173500	1170488220	19050	19050	19050	19050	0
120	20240709	173400	1170488220	19050	19050	19050	19050	0
121	20240709	173300	1170488220	19050	19050	19050	19050	0
122	20240709	173200	1170488220	19050	19050	19050	19050	1579
123	20240709	173100	1170488220	19050	19050	19050	19050	0
124	20240709	173000	1170488220	19050	19050	19050	19050	0
125	20240709	172900	1170488220	19050	19050	19050	19050	0
126	20240709	172800	1170488220	19050	19050	19050	19050	0
127	20240709	172700	1170488220	19050	19050	19050	19050	0
128	20240709	172600	1170488220	19050	19050	19050	19050	0
129	20240709	172500	1170488220	19050	19050	19050	19050	0
130	20240709	172400	1170488220	19050	19050	19050	19050	0
131	20240709	172300	1170488220	19050	19050	19050	19050	0
132	20240709	172200	1170488220	19050	19050	19050	19050	0
133	20240709	172100	1170488220	19050	19050	19050	19050	0
134	20240709	172000	1170488220	19050	19050	19050	19050	0
135	20240709	171900	1170488220	19050	19050	19050	19050	0
136	20240709	171800	1170488220	19050	19050	19050	19050	0
137	20240709	171700	1170488220	19050	19050	19050	19050	0
138	20240709	171600	1170488220	19050	19050	19050	19050	0
139	20240709	171500	1170488220	19050	19050	19050	19050	0
140	20240709	171400	1170488220	19050	19050	19050	19050	0
141	20240709	171300	1170488220	19050	19050	19050	19050	0
142	20240709	171200	1170488220	19050	19050	19050	19050	0
143	20240709	171100	1170488220	19050	19050	19050	19050	0
144	20240709	171000	1170488220	19050	19050	19050	19050	0
145	20240709	170900	1170488220	19050	19050	19050	19050	0
146	20240709	170800	1170488220	19050	19050	19050	19050	0
147	20240709	170700	1170488220	19050	19050	19050	19050	0
148	20240709	170600	1170488220	19050	19050	19050	19050	0
149	20240709	170500	1170488220	19050	19050	19050	19050	0
150	20240709	170400	1170488220	19050	19050	19050	19050	0
151	20240709	170300	1170488220	19050	19050	19050	19050	0
152	20240709	170200	1170488220	19050	19050	19050	19050	1579
153	20240709	170100	1170488220	19050	19050	19050	19050	0
154	20240709	170000	1170488220	19050	19050	19050	19050	0
155	20240709	165900	1170488220	19050	19050	19050	19050	0
156	20240709	165800	1170488220	19050	19050	19050	19050	0
157	20240709	165700	1170488220	19050	19050	19050	19050	0
158	20240709	165600	1170488220	19050	19050	19050	19050	0
159	20240709	165500	1170488220	19050	19050	19050	19050	0
160	20240709	165400	1170488220	19050	19050	19050	19050	0
161	20240709	165300	1170488220	19050	19050	19050	19050	0
162	20240709	165200	1170488220	19050	19050	19050	19050	0
163	20240709	165100	1170488220	19050	19050	19050	19050	0
164	20240709	165000	1170488220	19050	19050	19050	19050	0
165	20240709	164900	1170488220	19050	19050	19050	19050	0
166	20240709	164800	1170488220	19050	19050	19050	19050	0
167	20240709	164700	1170488220	19050	19050	19050	19050	0
168	20240709	164600	1170488220	19050	19050	19050	19050	0
169	20240709	164500	1170488220	19050	19050	19050	19050	0
170	20240709	164400	1170488220	19050	19050	19050	19050	0
171	20240709	164300	1170488220	19050	19050	19050	19050	0
172	20240709	164200	1170488220	19050	19050	19050	19050	0
173	20240709	164100	1170488220	19050	19050	19050	19050	0
174	20240709	164000	1170488220	19050	19050	19050	19050	0
175	20240709	163900	1170488220	19050	19050	19050	19050	0
176	20240709	163800	1170488220	19050	19050	19050	19050	0
177	20240709	163700	1170488220	19050	19050	19050	19050	0
178	20240709	163600	1170488220	19050	19050	19050	19050	0
179	20240709	163500	1170488220	19050	19050	19050	19050	0
180	20240709	163400	1170488220	19050	19050	19050	19050	0
181	20240709	163300	1170488220	19050	19050	19050	19050	0
182	20240709	163200	1170488220	19050	19050	19050	19050	1579
183	20240709	163100	1170488220	19050	19050	19050	19050	0
184	20240709	163000	1170488220	19050	19050	19050	19050	0
185	20240709	162900	1170488220	19050	19050	19050	19050	0
186	20240709	162800	1170488220	19050	19050	19050	19050	0
187	20240709	162700	1170488220	19050	19050	19050	19050	0
188	20240709	162600	1170488220	19050	19050	19050	19050	0
189	20240709	162500	1170488220	19050	19050	19050	19050	0
190	20240709	162400	1170488220	19050	19050	19050	19050	0
191	20240709	162300	1170488220	19050	19050	19050	19050	0
192	20240709	162200	1170488220	19050	19050	19050	19050	0
193	20240709	162100	1170488220	19050	19050	19050	19050	0
194	20240709	162000	1170488220	19050	19050	19050	19050	0
195	20240709	161900	1170488220	19050	19050	19050	19050	0
196	20240709	161800	1170488220	19050	19050	19050	19050	0
197	20240709	161700	1170488220	19050	19050	19050	19050	0
198	20240709	161600	1170488220	19050	19050	19050	19050	0
199	20240709	161500	1170488220	19050	19050	19050	19050	0
200	20240709	161400	1170488220	19050	19050	19050	19050	0
201	20240709	161300	1170488220	19050	19050	19050	19050	0
202	20240709	161200	1170488220	19050	19050	19050	19050	0
203	20240709	161100	1170488220	19050	19050	19050	19050	0
204	20240709	161000	1170488220	19050	19050	19050	19050	0
205	20240709	160900	1170488220	19050	19050	19050	19050	0
206	20240709	160800	1170488220	19050	19050	19050	19050	0
207	20240709	160700	1170488220	19050	19050	19050	19050	0
208	20240709	160600	1170488220	19050	19050	19050	19050	0
209	20240709	160500	1170488220	19050	19050	19050	19050	0
210	20240709	160400	1170488220	19050	19050	19050	19050	0
211	20240709	160300	1170488220	19050	19050	19050	19050	0
212	20240709	160200	1170488220	19050	19050	19050	19050	1579
213	20240709	160100	1170488220	19050	19050	19050	19050	0
214	20240709	160000	1170488220	19050	19050	19050	19050	0
215	20240709	155900	1170488220	19050	19050	19050	19050	0
216	20240709	155800	1170488220	19050	19050	19050	19050	0
217	20240709	155700	1170488220	19050	19050	19050	19050	0
218	20240709	155600	1170488220	19050	19050	19050	19050	0
219	20240709	155500	1170488220	19050	19050	19050	19050	0
220	20240709	155400	1170488220	19050	19050	19050	19050	0
221	20240709	155300	1170488220	19050	19050	19050	19050	0
222	20240709	155200	1170488220	19050	19050	19050	19050	0
223	20240709	155100	1170488220	19050	19050	19050	19050	0
224	20240709	155000	1170488220	19050	19050	19050	19050	0
225	20240709	154900	1170488220	19050	19050	19050	19050	0
226	20240709	154800	1170488220	19050	19050	19050	19050	0
227	20240709	154700	1170488220	19050	19050	19050	19050	0
228	20240709	154600	1170488220	19050	19050	19050	19050	0
229	20240709	154500	1170488220	19050	19050	19050	19050	0
230	20240709	154400	1170488220	19050	19050	19050	19050	0
231	20240709	154300	1170488220	19050	19050	19050	19050	0
232	20240709	154200	1170488220	19050	19050	19050	19050	0
233	20240709	154100	1170488220	19050	19050	19050	19050	0
234	20240709	154000	1170488220	19050	19050	19050	19050	0
235	20240709	153900	1170488220	19050	19050	19050	19050	0
236	20240709	153800	1170488220	19050	19050	19050	19050	0
237	20240709	153700	1170488220	19050	19050	19050	19050	0
238	20240709	153600	1170488220	19050	19050	19050	19050	0
239	20240709	153500	1170488220	19050	19050	19050	19050	0
240	20240709	153400	1170488220	19050	19050	19050	19050	0
241	20240709	153300	1170488220	19050	19050	19050	19050	0
242	20240709	153200	1170488220	19050	19050	19050	19050	1579
243	20240709	153100	1170488220	19050	19050	19050	19050	0
244	20240709	153000	1170488220	19050	19050	19050	19050	1579
245	20240709	152900	1140408270	19050	19050	19050	19050	0
246	20240709	152800	1140408270	19050	19050	19050	19050	0
247	20240709	152700	1140408270	19050	19050	19050	19050	0
248	20240709	152600	1140408270	19050	19050	19050	19050	0
249	20240709	152500	1140408270	19050	19050	19050	19050	0
250	20240709	152400	1140408270	19050	19050	19050	19050	0
251	20240709	152300	1140408270	19050	19050	19050	19050	0
252	20240709	152200	1140408270	19050	19050	19050	19050	0
253	20240709	152100	1140408270	19050	19050	19050	19050	0
254	20240709	152000	1140408270	19050	19050	19050	19050	0
255	20240709	151900	1140408270	19050	19040	19090	19040	99
256	20240709	151800	1138521970	19040	19030	19080	19030	80
257	20240709	151700	1136998090	19030	19080	19080	19030	413
258	20240709	151600	1129130770	19080	19080	19080	19080	0
259	20240709	151500	1129130770	19080	19040	19080	19040	63
260	20240709	151400	1127928890	19090	19040	19090	19040	144
261	20240709	151300	1125186230	19030	19030	19030	19030	10
262	20240709	151200	1124995930	19020	19090	19090	19020	83
263	20240709	151100	1123412440	19020	19020	19090	19020	201
264	20240709	151000	1119588090	19100	19100	19100	19100	7
265	20240709	150900	1119454390	19020	19060	19100	19020	3423
266	20240709	150800	1054242300	19060	19060	19060	19060	0
267	20240709	150700	1054242300	19060	19100	19100	19060	26
268	20240709	150600	1053745940	19060	19100	19100	19060	155
269	20240709	150500	1050790800	19100	19070	19100	19070	116
270	20240709	150400	1048577030	19070	19060	19070	19040	136
271	20240709	150300	1045985440	19060	19060	19060	19040	146
272	20240709	150200	1043205280	19060	19050	19060	19050	10
273	20240709	150100	1043014690	19040	19020	19040	19020	342
274	20240709	150000	1036506860	19020	19020	19060	19020	121
275	20240709	145900	1034204420	19020	19030	19030	19020	46
276	20240709	145800	1033329490	19040	19040	19060	19040	246
277	20240709	145700	1028644760	19040	19040	19040	19040	37
278	20240709	145600	1027940280	19060	19030	19060	19030	119
279	20240709	145500	1025673600	19060	19010	19060	19010	128
280	20240709	145400	1023238740	19010	19030	19070	19010	452
281	20240709	145300	1014637830	19030	19020	19070	19020	28
282	20240709	145200	1014104620	19070	19030	19070	19020	79
283	20240709	145100	1012601620	19020	19070	19070	19010	775
284	20240709	145000	997855160	19060	19060	19070	19050	14
285	20240709	144900	997588390	19060	19050	19060	19050	19
286	20240709	144800	997226430	19040	19030	19050	19020	326
287	20240709	144700	991017920	19050	19060	19060	19020	4809
288	20240709	144600	899422830	19060	19060	19060	19060	21
289	20240709	144500	899022570	19060	19070	19070	19060	19
290	20240709	144400	898660380	19080	19080	19080	19080	0
291	20240709	144300	898660380	19080	19070	19080	19070	22
292	20240709	144200	898240740	19080	19080	19080	19080	4
293	20240709	144100	898164420	19080	19080	19080	19080	0
294	20240709	144000	898164420	19080	19080	19080	19080	5
295	20240709	143900	898069020	19080	19080	19080	19080	1
296	20240709	143800	898049940	19080	19080	19080	19080	0
297	20240709	143700	898049940	19080	19080	19080	19070	4
298	20240709	143600	897973630	19060	19060	19060	19060	1
299	20240709	143500	897954570	19060	19060	19060	19060	0
300	20240709	143400	897954570	19060	19070	19070	19060	30
301	20240709	143300	897382720	19060	19060	19070	19060	130
302	20240709	143200	894904810	19070	19070	19070	19070	26
303	20240709	143100	894408990	19060	19060	19060	19060	3
304	20240709	143000	894351810	19060	19050	19060	19050	97
305	20240709	142900	892503270	19050	19060	19060	19050	8
306	20240709	142800	892350820	19060	19060	19060	19050	73
307	20240709	142700	890959830	19060	19060	19060	19060	0
308	20240709	142600	890959830	19060	19050	19060	19050	24
309	20240709	142500	890502570	19050	19060	19060	19050	24
310	20240709	142400	890045150	19060	19060	19060	19060	5
311	20240709	142300	889949850	19050	19050	19050	19050	0
312	20240709	142200	889949850	19050	19050	19050	19050	19
313	20240709	142100	889587900	19050	19060	19060	19050	6
314	20240709	142000	889473560	19060	19060	19060	19060	0
315	20240709	141900	889473560	19060	19060	19060	19060	0
316	20240709	141800	889473560	19060	19060	19070	19060	57
317	20240709	141700	888387030	19080	19080	19080	19080	0
318	20240709	141600	888387030	19080	19080	19080	19060	58
319	20240709	141500	887281130	19060	19060	19060	19060	54
320	20240709	141400	886251890	19060	19070	19070	19060	210
321	20240709	141300	882247600	19060	19060	19070	19060	68
322	20240709	141200	880951370	19060	19060	19060	19060	0
323	20240709	141100	880951370	19060	19050	19060	19050	109
324	20240709	141000	878874550	19060	19060	19060	19050	243
325	20240709	140900	874245150	19060	19060	19060	19060	2
326	20240709	140800	874207030	19050	19060	19070	19050	457
327	20240709	140700	865500780	19050	19050	19050	19050	1
328	20240709	140600	865481730	19050	19050	19050	19050	32
329	20240709	140500	864872130	19050	19050	19080	19050	47
330	20240709	140400	863976310	19080	19060	19110	19050	822
331	20240709	140300	848289920	19050	19060	19080	19050	9693
332	20240709	140200	663632330	19050	19070	19070	19050	201
333	20240709	140100	659801440	19070	19070	19070	19060	44
334	20240709	140000	658962370	19070	19060	19070	19060	31
335	20240709	135900	658371400	19060	19060	19060	19060	35
336	20240709	135800	657704300	19060	19070	19070	19060	11
337	20240709	135700	657494540	19070	19060	19070	19060	50
338	20240709	135600	656541360	19070	19070	19070	19070	20
339	20240709	135500	656159960	19060	19060	19060	19060	19
340	20240709	135400	655797820	19070	19070	19070	19070	5
341	20240709	135300	655702470	19060	19070	19070	19060	12
342	20240709	135200	655473640	19070	19070	19070	19070	5
343	20240709	135100	655378290	19080	19060	19080	19060	98
344	20240709	135000	653510210	19070	19070	19070	19070	1
345	20240709	134900	653491140	19060	19070	19080	19060	280
346	20240709	134800	648154070	19080	19080	19080	19080	0
347	20240709	134700	648154070	19080	19070	19080	19060	534
348	20240709	134600	637975220	19070	19070	19070	19070	14
349	20240709	134500	637708240	19060	19060	19060	19060	50
350	20240709	134400	636755240	19070	19070	19070	19070	4
351	20240709	134300	636678960	19060	19060	19060	19060	19
352	20240709	134200	636316820	19080	19080	19080	19080	12
353	20240709	134100	636087860	19080	19060	19080	19060	104
354	20240709	134000	634105350	19060	19060	19080	19060	114
355	20240709	133900	631932250	19060	19070	19080	19060	55
356	20240709	133800	630883760	19070	19070	19070	19070	2
357	20240709	133700	630845620	19060	19070	19070	19060	11
358	20240709	133600	630635910	19060	19060	19060	19060	0
359	20240709	133500	630635910	19060	19070	19070	19060	21
360	20240709	133400	630235460	19070	19070	19070	19070	6
361	20240709	133300	630121040	19070	19080	19080	19070	5
362	20240709	133200	630025650	19070	19070	19070	19070	10
363	20240709	133100	629834950	19080	19080	19080	19070	76
364	20240709	133000	628385340	19090	19090	19100	19080	298
365	20240709	132900	622696810	19090	19090	19090	19090	6
366	20240709	132800	622582270	19090	19080	19090	19080	20
367	20240709	132700	622200660	19110	19090	19110	19090	14
368	20240709	132600	621933150	19090	19090	19090	19090	0
369	20240709	132500	621933150	19090	19090	19090	19090	5
370	20240709	132400	621837700	19080	19080	19080	19080	23
371	20240709	132300	621398860	19080	19080	19080	19080	0
372	20240709	132200	621398860	19080	19060	19080	19060	1017
373	20240709	132100	602012250	19070	19070	19070	19070	1
374	20240709	132000	601993180	19060	19070	19070	19060	26
375	20240709	131900	601497570	19060	19070	19070	19060	123
376	20240709	131800	599151970	19070	19070	19070	19070	11
377	20240709	131700	598942200	19070	19070	19070	19070	5
378	20240709	131600	598846850	19060	19070	19070	19060	7
379	20240709	131500	598713380	19080	19080	19080	19080	0
380	20240709	131400	598713380	19080	19080	19080	19080	0
381	20240709	131300	598713380	19080	19060	19080	19060	54
382	20240709	131200	597683840	19070	19080	19080	19060	23
383	20240709	131100	597245200	19070	19070	19070	19070	5
384	20240709	131000	597149850	19080	19080	19080	19080	15
385	20240709	130900	596863650	19080	19060	19080	19060	133
386	20240709	130800	594328450	19050	19060	19060	19050	167
387	20240709	130700	591145620	19060	19060	19060	19060	1
388	20240709	130600	591126560	19080	19070	19080	19070	30
389	20240709	130500	590554370	19060	19060	19060	19060	9
390	20240709	130400	590382830	19050	19060	19060	19050	27
391	20240709	130300	589868430	19060	19060	19060	19060	39
392	20240709	130200	589125090	19060	19060	19060	19060	2
393	20240709	130100	589086970	19070	19070	19070	19070	5
394	20240709	130000	588991620	19070	19070	19070	19070	5
395	20240709	125900	588896270	19080	19080	19080	19080	8
396	20240709	125800	588743630	19080	19080	19080	19080	0
397	20240709	125700	588743630	19080	19050	19080	19050	21
398	20240709	125600	588343510	19080	19070	19080	19050	101
399	20240709	125500	586418640	19080	19080	19080	19080	0
400	20240709	125400	586418640	19080	19080	19080	19080	2
401	20240709	125300	586380480	19070	19080	19080	19060	26
402	20240709	125200	585884830	19060	19060	19080	19060	9
403	20240709	125100	585713250	19060	19060	19070	19050	94
404	20240709	125000	583921790	19060	19060	19060	19060	10
405	20240709	124900	583731190	19050	19050	19050	19050	20
406	20240709	124800	583350190	19050	19060	19060	19050	6
407	20240709	124700	583235840	19050	19050	19050	19050	0
408	20240709	124600	583235840	19050	19050	19050	19050	1
409	20240709	124500	583216790	19060	19050	19060	19050	68
410	20240709	124400	581921230	19050	19050	19050	19050	2
411	20240709	124300	581883130	19050	19060	19060	19050	4
412	20240709	124200	581806900	19060	19060	19060	19060	6
413	20240709	124100	581692540	19060	19070	19070	19060	223
414	20240709	124000	577442070	19070	19070	19070	19070	4
415	20240709	123900	577365790	19060	19060	19060	19060	0
416	20240709	123800	577365790	19060	19070	19070	19060	136
417	20240709	123700	574772440	19070	19080	19080	19070	33
418	20240709	123600	574142990	19070	19070	19070	19070	2
419	20240709	123500	574104850	19070	19100	19100	19070	156
420	20240709	123400	571128380	19110	19090	19110	19090	78
421	20240709	123300	569639160	19090	19090	19090	19090	5
422	20240709	123200	569543710	19080	19080	19080	19080	0
423	20240709	123100	569543710	19080	19090	19090	19080	14
424	20240709	123000	569276500	19090	19090	19090	19090	2
425	20240709	122900	569238320	19090	19110	19120	19090	517
426	20240709	122800	559364360	19120	19110	19120	19110	13
427	20240709	122700	559115820	19120	19120	19120	19120	10
428	20240709	122600	558924620	19110	19100	19120	19100	33
429	20240709	122500	558294070	19100	19100	19100	19100	76
430	20240709	122400	556842470	19100	19100	19100	19100	19
431	20240709	122300	556479570	19090	19090	19090	19090	10
432	20240709	122200	556288670	19090	19090	19090	19090	12
433	20240709	122100	556059590	19100	19100	19100	19100	5
434	20240709	122000	555964090	19100	19090	19100	19090	38
435	20240709	121900	555238620	19080	19080	19080	19080	3
436	20240709	121800	555181380	19080	19070	19080	19070	66
437	20240709	121700	553922280	19070	19070	19070	19070	0
438	20240709	121600	553922280	19070	19070	19070	19070	1
439	20240709	121500	553903210	19070	19070	19070	19070	0
440	20240709	121400	553903210	19070	19070	19070	19070	19
441	20240709	121300	553540880	19090	19050	19090	19050	384
442	20240709	121200	546218670	19050	19060	19070	19050	54
443	20240709	121100	545188970	19070	19070	19070	19070	50
444	20240709	121000	544235470	19050	19070	19070	19050	52
445	20240709	120900	543244790	19050	19050	19070	19050	109
446	20240709	120800	541167790	19070	19060	19070	19060	57
447	20240709	120700	540080850	19050	19070	19070	19050	130
448	20240709	120600	537601970	19050	19060	19070	19050	337
449	20240709	120500	531180090	19060	19060	19070	19060	12
450	20240709	120400	530951320	19060	19060	19060	19060	2
451	20240709	120300	530913200	19060	19060	19060	19060	14
452	20240709	120200	530646360	19060	19070	19070	19060	38
453	20240709	120100	529921900	19070	19070	19070	19070	0
454	20240709	120000	529921900	19070	19070	19070	19070	6
455	20240709	115900	529807480	19060	19060	19060	19060	2
456	20240709	115800	529769360	19060	19070	19070	19060	70
457	20240709	115700	528434710	19070	19070	19070	19070	5
458	20240709	115600	528339360	19060	19060	19060	19060	2
459	20240709	115500	528301240	19070	19060	19070	19060	68
460	20240709	115400	527004680	19070	19070	19070	19070	26
461	20240709	115300	526508860	19060	19060	19060	19060	60
462	20240709	115200	525365260	19070	19070	19070	19070	5
463	20240709	115100	525269910	19070	19060	19070	19060	23
464	20240709	115000	524831500	19060	19070	19070	19060	147
465	20240709	114900	522028230	19070	19070	19070	19070	5
466	20240709	114800	521932880	19070	19060	19070	19060	49
467	20240709	114700	520998900	19060	19050	19060	19050	25
468	20240709	114600	520522600	19060	19060	19060	19050	44
469	20240709	114500	519684340	19060	19050	19060	19050	4
470	20240709	114400	519608120	19060	19060	19060	19050	48
471	20240709	114300	518693540	19050	19050	19050	19050	21
472	20240709	114200	518293490	19050	19050	19050	19050	0
473	20240709	114100	518293490	19050	19060	19060	19050	38
474	20240709	114000	517569530	19060	19060	19060	19060	0
475	20240709	113900	517569530	19060	19060	19070	19060	16
476	20240709	113800	517264480	19070	19070	19070	19070	5
477	20240709	113700	517169130	19070	19070	19070	19070	0
478	20240709	113600	517169130	19070	19060	19070	19060	7
479	20240709	113500	517035660	19050	19050	19050	19050	72
480	20240709	113400	515664060	19060	19060	19060	19060	60
481	20240709	113300	514520460	19060	19050	19060	19050	167
482	20240709	113200	511339050	19050	19050	19050	19050	0
483	20240709	113100	511339050	19050	19060	19060	19050	862
484	20240709	113000	494915240	19060	19060	19070	19060	14
485	20240709	112900	494648350	19050	19050	19050	19050	0
486	20240709	112800	494648350	19050	19070	19070	19050	123
487	20240709	112700	492304020	19060	19060	19060	19060	21
488	20240709	112600	491903760	19060	19060	19060	19060	15
489	20240709	112500	491617860	19050	19060	19060	19050	21
490	20240709	112400	491217630	19060	19050	19060	19050	25
491	20240709	112300	490741350	19050	19050	19050	19050	1
492	20240709	112200	490722300	19050	19060	19060	19050	73
493	20240709	112100	489331020	19050	19050	19050	19050	56
494	20240709	112000	488264220	19060	19060	19070	19060	177
495	20240709	111900	484890590	19080	19050	19080	19050	141
496	20240709	111800	482203790	19070	19080	19080	19050	69
497	20240709	111700	480888190	19060	19060	19060	19060	67
498	20240709	111600	479611170	19060	19070	19070	19060	47
499	20240709	111500	478715190	19060	19060	19070	19050	107
500	20240709	111400	476676330	19050	19050	19050	19050	8
501	20240709	111300	476523930	19050	19040	19050	19040	22
502	20240709	111200	476105030	19040	19040	19040	19040	18
503	20240709	111100	475762310	19030	19030	19080	19030	3
504	20240709	111000	475705170	19030	19030	19030	19030	1
505	20240709	110900	475686140	19030	19080	19090	19030	234
506	20240709	110800	471221800	19080	19030	19080	19030	37
507	20240709	110700	470517040	19030	19030	19030	19030	0
508	20240709	110600	470517040	19030	19030	19030	19030	10
509	20240709	110500	470326740	19020	19020	19020	19020	0
510	20240709	110400	470326740	19020	19030	19030	19020	168
511	20240709	110300	467129990	19030	19030	19030	19030	43
512	20240709	110200	466311700	19020	19020	19020	19020	0
513	20240709	110100	466311700	19020	19020	19020	19020	2
514	20240709	110000	466273660	19010	19010	19100	19010	19
515	20240709	105900	465911300	19010	19050	19100	19010	146
516	20240709	105800	463126950	19010	19050	19060	19010	235
517	20240709	105700	458658190	19050	19050	19060	19010	824
518	20240709	105600	442983000	19060	19060	19060	19050	3122
519	20240709	105500	383504240	19060	19050	19060	19050	152
520	20240709	105400	380607890	19060	19060	19070	19060	1058
521	20240709	105300	360441890	19060	19080	19090	19060	207
522	20240709	105200	356492750	19070	19070	19070	19070	0
523	20240709	105100	356492750	19070	19070	19070	19070	11
524	20240709	105000	356282980	19080	19100	19110	19070	1436
525	20240709	104900	328868000	19100	19100	19100	19100	11
526	20240709	104800	328657900	19100	19100	19100	19100	0
527	20240709	104700	328657900	19100	19100	19100	19100	0
528	20240709	104600	328657900	19100	19100	19100	19100	0
529	20240709	104500	328657900	19100	19100	19130	19100	128
530	20240709	104400	326212560	19130	19110	19130	19100	58
531	20240709	104300	325104230	19130	19110	19130	19100	269
532	20240709	104200	319963660	19110	19120	19120	19110	192
533	20240709	104100	316292930	19120	19110	19130	19110	16
534	20240709	104000	315986980	19100	19100	19100	19100	2
535	20240709	103900	315948780	19130	19130	19130	19130	1
536	20240709	103800	315929650	19120	19110	19120	19100	53
537	20240709	103700	314916380	19110	19110	19110	19110	2
538	20240709	103600	314878160	19110	19110	19110	19110	7
539	20240709	103500	314744390	19140	19140	19140	19140	0
540	20240709	103400	314744390	19140	19140	19150	19140	80
541	20240709	103300	313212860	19120	19110	19120	19100	40
542	20240709	103200	312448510	19120	19120	19120	19110	156
543	20240709	103100	309467110	19110	19120	19120	19110	29
544	20240709	103000	308912810	19110	19150	19150	19110	7
545	20240709	102900	308778800	19150	19150	19150	19150	0
546	20240709	102800	308778800	19150	19150	19150	19150	3
547	20240709	102700	308721350	19150	19120	19150	19100	226
548	20240709	102600	304403270	19150	19110	19150	19110	291
549	20240709	102500	298841710	19110	19110	19110	19110	9
550	20240709	102400	298669720	19110	19150	19150	19110	9
551	20240709	102300	298497490	19110	19150	19150	19110	144
552	20240709	102200	295743670	19120	19120	19150	19120	199
553	20240709	102100	291937500	19150	19150	19150	19120	53
554	20240709	102000	290922730	19150	19150	19150	19150	0
555	20240709	101900	290922730	19150	19150	19150	19120	5
556	20240709	101800	290827040	19150	19120	19150	19120	20
557	20240709	101700	290444070	19120	19150	19150	19120	2
558	20240709	101600	290405800	19120	19150	19150	19120	2
559	20240709	101500	290367530	19120	19120	19160	19110	152
560	20240709	101400	287460570	19150	19150	19150	19150	0
561	20240709	101300	287460570	19150	19150	19150	19150	11
562	20240709	101200	287249920	19120	19120	19120	19120	1
563	20240709	101100	287230800	19100	19100	19100	19100	0
564	20240709	101000	287230800	19100	19100	19100	19100	0
565	20240709	100900	287230800	19100	19140	19140	19100	517
566	20240709	100800	277346620	19150	19210	19210	19150	2449
567	20240709	100700	230313200	19210	19210	19210	19210	13
568	20240709	100600	230063470	19210	19210	19210	19210	0
569	20240709	100500	230063470	19210	19210	19210	19210	40
570	20240709	100400	229295070	19210	19210	19210	19200	151
571	20240709	100300	226395460	19210	19210	19210	19210	0
572	20240709	100200	226395460	19210	19220	19220	19210	3
573	20240709	100100	226337820	19220	19220	19220	19220	1
574	20240709	100000	226318600	19200	19220	19220	19200	33
575	20240709	095900	225684400	19200	19220	19220	19200	35
576	20240709	095800	225012110	19210	19210	19210	19210	0
577	20240709	095700	225012110	19210	19200	19220	19200	39
578	20240709	095600	224262950	19200	19200	19200	19200	3
579	20240709	095500	224205350	19200	19200	19200	19200	1
580	20240709	095400	224186150	19200	19200	19200	19200	0
581	20240709	095300	224186150	19200	19200	19200	19200	0
582	20240709	095200	224186150	19200	19200	19200	19200	93
583	20240709	095100	222400550	19200	19190	19200	19190	42
584	20240709	095000	221594500	19190	19170	19190	19170	65
585	20240709	094900	220347850	19170	19170	19170	19160	47
586	20240709	094800	219446890	19160	19170	19170	19150	41
587	20240709	094700	218661140	19170	19150	19170	19150	64
588	20240709	094600	217434680	19150	19150	19150	19150	1
589	20240709	094500	217415530	19130	19170	19170	19120	217
590	20240709	094400	213263880	19120	19140	19140	19100	858
591	20240709	094300	196865440	19150	19170	19200	19150	2482
592	20240709	094200	149310450	19170	19180	19200	19170	276
593	20240709	094100	144018150	19180	19180	19210	19180	543
594	20240709	094000	133600000	19190	19200	19200	19190	106
595	20240709	093900	131565710	19200	19180	19200	19180	20
596	20240709	093800	131181830	19180	19230	19230	19180	194
597	20240709	093700	127457570	19190	19190	19230	19190	29
598	20240709	093600	126900460	19190	19220	19230	19190	302
599	20240709	093500	121100110	19220	19220	19220	19220	0
600	20240709	093400	121100110	19220	19200	19220	19200	18
601	20240709	093300	120754230	19210	19200	19210	19200	36
602	20240709	093200	120062680	19190	19190	19200	19190	65
603	20240709	093100	118814940	19190	19180	19210	19180	8
604	20240709	093000	118661420	19180	19210	19210	19180	258
605	20240709	092900	113709710	19210	19210	19210	19210	9
606	20240709	092800	113536820	19200	19220	19220	19200	42
607	20240709	092700	112730040	19220	19190	19220	19190	63
608	20240709	092600	111519470	19190	19200	19200	19180	153
609	20240709	092500	108582180	19200	19180	19200	19180	49
610	20240709	092400	107641550	19180	19190	19220	19180	105
611	20240709	092300	105626100	19190	19180	19220	19180	30
612	20240709	092200	105049760	19220	19190	19220	19190	68
613	20240709	092100	103744150	19210	19210	19210	19180	132
614	20240709	092000	101208560	19180	19210	19210	19180	37
615	20240709	091900	100498150	19180	19180	19210	19180	65
616	20240709	091800	99249920	19180	19190	19190	19180	58
617	20240709	091700	98136980	19210	19190	19210	19180	81
618	20240709	091600	96581680	19180	19170	19180	19160	62
619	20240709	091500	95392820	19160	19180	19180	19160	156
620	20240709	091400	92402320	19180	19180	19180	19180	47
621	20240709	091300	91500860	19170	19170	19170	19170	111
622	20240709	091200	89372990	19180	19170	19180	19150	492
623	20240709	091100	79947200	19170	19150	19170	19150	52
624	20240709	091000	78950730	19150	19180	19180	19150	197
625	20240709	090900	75176200	19180	19170	19180	19160	359
626	20240709	090800	68294430	19170	19210	19210	19170	399
627	20240709	090700	60633740	19210	19220	19220	19210	470
628	20240709	090600	51602820	19220	19220	19230	19210	146
629	20240709	090500	48796440	19220	19230	19240	19220	87
630	20240709	090400	47123210	19240	19340	19340	19240	598
631	20240709	090300	35612610	19340	19300	19350	19300	481
632	20240709	090200	26306620	19300	19250	19300	19250	898
633	20240709	090100	8984900	19250	19250	19250	19250	2
634	20240709	090000	8946400	19250	19240	19250	19220	465