KissMeData/000540/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	183100	900307575	4370	4370	4370	4370	3374
3	20240719	183000	900307575	4370	4370	4370	4370	0
4	20240719	182900	900307575	4370	4370	4370	4370	0
5	20240719	182800	900307575	4370	4370	4370	4370	0
6	20240719	182700	900307575	4370	4370	4370	4370	0
7	20240719	182600	900307575	4370	4370	4370	4370	0
8	20240719	182500	900307575	4370	4370	4370	4370	0
9	20240719	182400	900307575	4370	4370	4370	4370	0
10	20240719	182300	900307575	4370	4370	4370	4370	0
11	20240719	182200	900307575	4370	4370	4370	4370	0
12	20240719	182100	900307575	4370	4370	4370	4370	0
13	20240719	182000	900307575	4370	4370	4370	4370	0
14	20240719	181900	900307575	4370	4370	4370	4370	0
15	20240719	181800	900307575	4370	4370	4370	4370	0
16	20240719	181700	900307575	4370	4370	4370	4370	0
17	20240719	181600	900307575	4370	4370	4370	4370	0
18	20240719	181500	900307575	4370	4370	4370	4370	0
19	20240719	181400	900307575	4370	4370	4370	4370	0
20	20240719	181300	900307575	4370	4370	4370	4370	0
21	20240719	181200	900307575	4370	4370	4370	4370	0
22	20240719	181100	900307575	4370	4370	4370	4370	0
23	20240719	181000	900307575	4370	4370	4370	4370	0
24	20240719	180900	900307575	4370	4370	4370	4370	0
25	20240719	180800	900307575	4370	4370	4370	4370	0
26	20240719	180700	900307575	4370	4370	4370	4370	0
27	20240719	180600	900307575	4370	4370	4370	4370	0
28	20240719	180500	900307575	4370	4370	4370	4370	0
29	20240719	180400	900307575	4370	4370	4370	4370	0
30	20240719	180300	900307575	4370	4370	4370	4370	0
31	20240719	180200	900307575	4370	4370	4370	4370	0
32	20240719	180100	900307575	4370	4370	4370	4370	3374
33	20240719	180000	900307575	4370	4370	4370	4370	0
34	20240719	175900	900307575	4370	4370	4370	4370	0
35	20240719	175800	900307575	4370	4370	4370	4370	0
36	20240719	175700	900307575	4370	4370	4370	4370	0
37	20240719	175600	900307575	4370	4370	4370	4370	0
38	20240719	175500	900307575	4370	4370	4370	4370	0
39	20240719	175400	900307575	4370	4370	4370	4370	0
40	20240719	175300	900307575	4370	4370	4370	4370	0
41	20240719	175200	900307575	4370	4370	4370	4370	0
42	20240719	175100	900307575	4370	4370	4370	4370	0
43	20240719	175000	900307575	4370	4370	4370	4370	0
44	20240719	174900	900307575	4370	4370	4370	4370	0
45	20240719	174800	900307575	4370	4370	4370	4370	0
46	20240719	174700	900307575	4370	4370	4370	4370	0
47	20240719	174600	900307575	4370	4370	4370	4370	0
48	20240719	174500	900307575	4370	4370	4370	4370	0
49	20240719	174400	900307575	4370	4370	4370	4370	0
50	20240719	174300	900307575	4370	4370	4370	4370	0
51	20240719	174200	900307575	4370	4370	4370	4370	0
52	20240719	174100	900307575	4370	4370	4370	4370	0
53	20240719	174000	900307575	4370	4370	4370	4370	0
54	20240719	173900	900307575	4370	4370	4370	4370	0
55	20240719	173800	900307575	4370	4370	4370	4370	0
56	20240719	173700	900307575	4370	4370	4370	4370	0
57	20240719	173600	900307575	4370	4370	4370	4370	0
58	20240719	173500	900307575	4370	4370	4370	4370	0
59	20240719	173400	900307575	4370	4370	4370	4370	0
60	20240719	173300	900307575	4370	4370	4370	4370	0
61	20240719	173200	900307575	4370	4370	4370	4370	0
62	20240719	173100	900307575	4370	4370	4370	4370	3374
63	20240719	173000	900307575	4370	4370	4370	4370	0
64	20240719	172900	900307575	4370	4370	4370	4370	0
65	20240719	172800	900307575	4370	4370	4370	4370	0
66	20240719	172700	900307575	4370	4370	4370	4370	0
67	20240719	172600	900307575	4370	4370	4370	4370	0
68	20240719	172500	900307575	4370	4370	4370	4370	0
69	20240719	172400	900307575	4370	4370	4370	4370	0
70	20240719	172300	900307575	4370	4370	4370	4370	0
71	20240719	172200	900307575	4370	4370	4370	4370	0
72	20240719	172100	900307575	4370	4370	4370	4370	0
73	20240719	172000	900307575	4370	4370	4370	4370	0
74	20240719	171900	900307575	4370	4370	4370	4370	0
75	20240719	171800	900307575	4370	4370	4370	4370	0
76	20240719	171700	900307575	4370	4370	4370	4370	0
77	20240719	171600	900307575	4370	4370	4370	4370	0
78	20240719	171500	900307575	4370	4370	4370	4370	0
79	20240719	171400	900307575	4370	4370	4370	4370	0
80	20240719	171300	900307575	4370	4370	4370	4370	0
81	20240719	171200	900307575	4370	4370	4370	4370	0
82	20240719	171100	900307575	4370	4370	4370	4370	0
83	20240719	171000	900307575	4370	4370	4370	4370	0
84	20240719	170900	900307575	4370	4370	4370	4370	0
85	20240719	170800	900307575	4370	4370	4370	4370	0
86	20240719	170700	900307575	4370	4370	4370	4370	0
87	20240719	170600	900307575	4370	4370	4370	4370	0
88	20240719	170500	900307575	4370	4370	4370	4370	0
89	20240719	170400	900307575	4370	4370	4370	4370	0
90	20240719	170300	900307575	4370	4370	4370	4370	0
91	20240719	170200	900307575	4370	4370	4370	4370	0
92	20240719	170100	900307575	4370	4370	4370	4370	3374
93	20240719	170000	900307575	4370	4370	4370	4370	0
94	20240719	165900	900307575	4370	4370	4370	4370	0
95	20240719	165800	900307575	4370	4370	4370	4370	0
96	20240719	165700	900307575	4370	4370	4370	4370	0
97	20240719	165600	900307575	4370	4370	4370	4370	0
98	20240719	165500	900307575	4370	4370	4370	4370	0
99	20240719	165400	900307575	4370	4370	4370	4370	0
100	20240719	165300	900307575	4370	4370	4370	4370	0
101	20240719	165200	900307575	4370	4370	4370	4370	0
102	20240719	165100	900307575	4370	4370	4370	4370	0
103	20240719	165000	900307575	4370	4370	4370	4370	0
104	20240719	164900	900307575	4370	4370	4370	4370	0
105	20240719	164800	900307575	4370	4370	4370	4370	0
106	20240719	164700	900307575	4370	4370	4370	4370	0
107	20240719	164600	900307575	4370	4370	4370	4370	0
108	20240719	164500	900307575	4370	4370	4370	4370	0
109	20240719	164400	900307575	4370	4370	4370	4370	0
110	20240719	164300	900307575	4370	4370	4370	4370	0
111	20240719	164200	900307575	4370	4370	4370	4370	0
112	20240719	164100	900307575	4370	4370	4370	4370	0
113	20240719	164000	900307575	4370	4370	4370	4370	0
114	20240719	163900	900307575	4370	4370	4370	4370	0
115	20240719	163800	900307575	4370	4370	4370	4370	0
116	20240719	163700	900307575	4370	4370	4370	4370	0
117	20240719	163600	900307575	4370	4370	4370	4370	0
118	20240719	163500	900307575	4370	4370	4370	4370	0
119	20240719	163400	900307575	4370	4370	4370	4370	0
120	20240719	163300	900307575	4370	4370	4370	4370	0
121	20240719	163200	900307575	4370	4370	4370	4370	0
122	20240719	163100	900307575	4370	4370	4370	4370	3374
123	20240719	163000	900307575	4370	4370	4370	4370	0
124	20240719	162900	900307575	4370	4370	4370	4370	0
125	20240719	162800	900307575	4370	4370	4370	4370	0
126	20240719	162700	900307575	4370	4370	4370	4370	0
127	20240719	162600	900307575	4370	4370	4370	4370	0
128	20240719	162500	900307575	4370	4370	4370	4370	0
129	20240719	162400	900307575	4370	4370	4370	4370	0
130	20240719	162300	900307575	4370	4370	4370	4370	0
131	20240719	162200	900307575	4370	4370	4370	4370	0
132	20240719	162100	900307575	4370	4370	4370	4370	0
133	20240719	162000	900307575	4370	4370	4370	4370	0
134	20240719	161900	900307575	4370	4370	4370	4370	0
135	20240719	161800	900307575	4370	4370	4370	4370	0
136	20240719	161700	900307575	4370	4370	4370	4370	0
137	20240719	161600	900307575	4370	4370	4370	4370	0
138	20240719	161500	900307575	4370	4370	4370	4370	0
139	20240719	161400	900307575	4370	4370	4370	4370	0
140	20240719	161300	900307575	4370	4370	4370	4370	0
141	20240719	161200	900307575	4370	4370	4370	4370	0
142	20240719	161100	900307575	4370	4370	4370	4370	0
143	20240719	161000	900307575	4370	4370	4370	4370	0
144	20240719	160900	900307575	4370	4370	4370	4370	0
145	20240719	160800	900307575	4370	4370	4370	4370	0
146	20240719	160700	900307575	4370	4370	4370	4370	0
147	20240719	160600	900307575	4370	4370	4370	4370	0
148	20240719	160500	900307575	4370	4370	4370	4370	0
149	20240719	160400	900307575	4370	4370	4370	4370	0
150	20240719	160300	900307575	4370	4370	4370	4370	0
151	20240719	160200	900307575	4370	4370	4370	4370	0
152	20240719	160100	900307575	4370	4370	4370	4370	3374
153	20240719	160000	900307575	4370	4370	4370	4370	0
154	20240719	155900	900307575	4370	4370	4370	4370	0
155	20240719	155800	900307575	4370	4370	4370	4370	0
156	20240719	155700	900307575	4370	4370	4370	4370	0
157	20240719	155600	900307575	4370	4370	4370	4370	0
158	20240719	155500	900307575	4370	4370	4370	4370	0
159	20240719	155400	900307575	4370	4370	4370	4370	0
160	20240719	155300	900307575	4370	4370	4370	4370	0
161	20240719	155200	900307575	4370	4370	4370	4370	0
162	20240719	155100	900307575	4370	4370	4370	4370	0
163	20240719	155000	900307575	4370	4370	4370	4370	0
164	20240719	154900	900307575	4370	4370	4370	4370	0
165	20240719	154800	900307575	4370	4370	4370	4370	0
166	20240719	154700	900307575	4370	4370	4370	4370	0
167	20240719	154600	900307575	4370	4370	4370	4370	0
168	20240719	154500	900307575	4370	4370	4370	4370	0
169	20240719	154400	900307575	4370	4370	4370	4370	0
170	20240719	154300	900307575	4370	4370	4370	4370	0
171	20240719	154200	900307575	4370	4370	4370	4370	0
172	20240719	154100	900307575	4370	4370	4370	4370	0
173	20240719	154000	900307575	4370	4370	4370	4370	0
174	20240719	153900	900307575	4370	4370	4370	4370	0
175	20240719	153800	900307575	4370	4370	4370	4370	0
176	20240719	153700	900307575	4370	4370	4370	4370	0
177	20240719	153600	900307575	4370	4370	4370	4370	0
178	20240719	153500	900307575	4370	4370	4370	4370	0
179	20240719	153400	900307575	4370	4370	4370	4370	0
180	20240719	153300	900307575	4370	4370	4370	4370	0
181	20240719	153200	900307575	4370	4370	4370	4370	0
182	20240719	153100	900307575	4370	4370	4370	4370	3374
183	20240719	153000	900307575	4370	4370	4370	4370	3374
184	20240719	152900	885563195	4390	4390	4390	4390	0
185	20240719	152800	885563195	4390	4390	4390	4390	0
186	20240719	152700	885563195	4390	4390	4390	4390	0
187	20240719	152600	885563195	4390	4390	4390	4390	0
188	20240719	152500	885563195	4390	4390	4390	4390	0
189	20240719	152400	885563195	4390	4390	4390	4390	0
190	20240719	152300	885563195	4390	4390	4390	4390	0
191	20240719	152200	885563195	4390	4390	4390	4390	0
192	20240719	152100	885563195	4390	4390	4390	4390	0
193	20240719	152000	885563195	4390	4390	4390	4390	0
194	20240719	151900	885563195	4390	4390	4390	4375	375
195	20240719	151800	883921560	4390	4390	4390	4390	15
196	20240719	151700	883855710	4390	4390	4390	4390	39
197	20240719	151600	883684500	4390	4390	4395	4385	22
198	20240719	151500	883587930	4390	4385	4390	4385	60
199	20240719	151400	883324775	4385	4385	4385	4385	24
200	20240719	151300	883219535	4385	4385	4385	4385	292
201	20240719	151200	881939115	4385	4385	4385	4370	248
202	20240719	151100	880853380	4385	4380	4385	4380	27
203	20240719	151000	880735115	4380	4365	4380	4365	1301
204	20240719	150900	875052715	4365	4365	4365	4360	229
205	20240719	150800	874054240	4365	4365	4365	4360	6
206	20240719	150700	874028065	4365	4365	4365	4360	584
207	20240719	150600	871481800	4365	4365	4365	4365	6
208	20240719	150500	871455610	4365	4365	4365	4365	7
209	20240719	150400	871425055	4365	4365	4365	4365	1
210	20240719	150300	871420690	4360	4360	4360	4360	0
211	20240719	150200	871420690	4360	4360	4360	4360	0
212	20240719	150100	871420690	4360	4360	4360	4360	0
213	20240719	150000	871420690	4360	4360	4360	4360	100
214	20240719	145900	870984690	4355	4355	4355	4355	0
215	20240719	145800	870984690	4355	4355	4355	4355	400
216	20240719	145700	869242690	4355	4355	4355	4355	0
217	20240719	145600	869242690	4355	4360	4360	4355	54
218	20240719	145500	869007330	4360	4365	4365	4360	42
219	20240719	145400	868824150	4365	4375	4375	4365	1794
220	20240719	145300	860986700	4375	4375	4375	4375	0
221	20240719	145200	860986700	4375	4375	4375	4375	0
222	20240719	145100	860986700	4375	4375	4375	4375	202
223	20240719	145000	860102950	4380	4380	4380	4380	0
224	20240719	144900	860102950	4380	4380	4380	4380	0
225	20240719	144800	860102950	4380	4380	4380	4380	0
226	20240719	144700	860102950	4380	4380	4380	4380	228
227	20240719	144600	859104310	4375	4375	4375	4375	395
228	20240719	144500	857376185	4375	4375	4375	4375	500
229	20240719	144400	855188685	4375	4375	4375	4375	0
230	20240719	144300	855188685	4375	4375	4375	4375	1000
231	20240719	144200	850813685	4375	4375	4375	4375	1501
232	20240719	144100	844246810	4375	4375	4375	4375	2
233	20240719	144000	844238060	4365	4375	4375	4365	40
234	20240719	143900	844063160	4375	4375	4375	4375	0
235	20240719	143800	844063160	4375	4375	4375	4375	2
236	20240719	143700	844054410	4365	4365	4365	4365	0
237	20240719	143600	844054410	4365	4365	4365	4365	0
238	20240719	143500	844054410	4365	4365	4365	4365	0
239	20240719	143400	844054410	4365	4365	4365	4365	418
240	20240719	143300	842229840	4360	4355	4360	4355	218
241	20240719	143200	841279860	4355	4355	4355	4355	9
242	20240719	143100	841240665	4355	4355	4355	4355	0
243	20240719	143000	841240665	4355	4360	4360	4355	1464
244	20240719	142900	834858625	4360	4360	4360	4360	20
245	20240719	142800	834771425	4355	4355	4355	4355	0
246	20240719	142700	834771425	4355	4360	4360	4355	336
247	20240719	142600	833307465	4355	4355	4355	4355	0
248	20240719	142500	833307465	4355	4355	4355	4355	920
249	20240719	142400	829300865	4360	4360	4360	4360	1
250	20240719	142300	829296505	4355	4355	4355	4355	0
251	20240719	142200	829296505	4355	4360	4360	4355	300
252	20240719	142100	827989505	4360	4360	4360	4360	0
253	20240719	142000	827989505	4360	4360	4360	4360	0
254	20240719	141900	827989505	4360	4360	4360	4360	10
255	20240719	141800	827945905	4360	4360	4360	4360	50
256	20240719	141700	827727905	4355	4355	4355	4355	0
257	20240719	141600	827727905	4355	4355	4355	4355	20
258	20240719	141500	827640805	4355	4355	4355	4355	0
259	20240719	141400	827640805	4355	4355	4355	4355	30
260	20240719	141300	827510155	4355	4355	4355	4355	780
261	20240719	141200	824113255	4355	4355	4355	4355	793
262	20240719	141100	820659740	4355	4355	4355	4355	0
263	20240719	141000	820659740	4355	4355	4355	4355	0
264	20240719	140900	820659740	4355	4355	4355	4355	0
265	20240719	140800	820659740	4355	4355	4355	4355	150
266	20240719	140700	820006490	4355	4365	4365	4355	4343
267	20240719	140600	801085860	4365	4365	4365	4365	0
268	20240719	140500	801085860	4365	4365	4365	4365	0
269	20240719	140400	801085860	4365	4365	4365	4365	0
270	20240719	140300	801085860	4365	4365	4365	4365	2
271	20240719	140200	801077130	4370	4370	4370	4370	100
272	20240719	140100	800640130	4370	4370	4370	4370	0
273	20240719	140000	800640130	4370	4370	4370	4370	1123
274	20240719	135900	795732620	4375	4375	4375	4375	5
275	20240719	135800	795710745	4375	4375	4375	4375	0
276	20240719	135700	795710745	4375	4380	4380	4375	213
277	20240719	135600	794778865	4380	4380	4380	4380	0
278	20240719	135500	794778865	4380	4380	4380	4380	0
279	20240719	135400	794778865	4380	4380	4380	4380	0
280	20240719	135300	794778865	4380	4380	4380	4380	32
281	20240719	135200	794638705	4370	4370	4370	4370	158
282	20240719	135100	793948245	4370	4375	4375	4370	634
283	20240719	135000	791177485	4375	4375	4375	4375	0
284	20240719	134900	791177485	4375	4375	4375	4375	88
285	20240719	134800	790792485	4375	4375	4375	4375	0
286	20240719	134700	790792485	4375	4375	4375	4375	0
287	20240719	134600	790792485	4375	4375	4375	4375	0
288	20240719	134500	790792485	4375	4375	4375	4375	0
289	20240719	134400	790792485	4375	4375	4375	4370	504
290	20240719	134300	788589415	4375	4375	4375	4375	0
291	20240719	134200	788589415	4375	4375	4375	4375	0
292	20240719	134100	788589415	4375	4375	4375	4375	0
293	20240719	134000	788589415	4375	4375	4375	4375	0
294	20240719	133900	788589415	4375	4375	4375	4375	35
295	20240719	133800	788436290	4375	4375	4375	4375	0
296	20240719	133700	788436290	4375	4380	4380	4375	520
297	20240719	133600	786161205	4385	4385	4385	4385	0
298	20240719	133500	786161205	4385	4385	4385	4385	100
299	20240719	133400	785722705	4380	4380	4380	4380	1
300	20240719	133300	785718325	4375	4375	4375	4375	0
301	20240719	133200	785718325	4375	4375	4375	4375	0
302	20240719	133100	785718325	4375	4375	4375	4375	1
303	20240719	133000	785713950	4370	4370	4370	4370	2
304	20240719	132900	785705210	4370	4370	4370	4370	0
305	20240719	132800	785705210	4370	4370	4370	4370	0
306	20240719	132700	785705210	4370	4370	4370	4370	0
307	20240719	132600	785705210	4370	4370	4370	4370	1454
308	20240719	132500	779351230	4370	4370	4370	4370	0
309	20240719	132400	779351230	4370	4370	4370	4370	0
310	20240719	132300	779351230	4370	4375	4375	4370	880
311	20240719	132200	775503915	4375	4375	4375	4375	0
312	20240719	132100	775503915	4375	4375	4375	4375	3
313	20240719	132000	775490790	4375	4375	4375	4375	0
314	20240719	131900	775490790	4375	4375	4375	4375	56
315	20240719	131800	775245790	4385	4385	4385	4385	0
316	20240719	131700	775245790	4385	4375	4385	4375	46
317	20240719	131600	775044090	4375	4375	4375	4375	0
318	20240719	131500	775044090	4375	4375	4375	4375	0
319	20240719	131400	775044090	4375	4375	4375	4375	0
320	20240719	131300	775044090	4375	4375	4375	4375	1
321	20240719	131200	775039715	4375	4375	4375	4375	0
322	20240719	131100	775039715	4375	4375	4375	4375	250
323	20240719	131000	773945965	4375	4375	4375	4375	0
324	20240719	130900	773945965	4375	4375	4375	4375	1000
325	20240719	130800	769570965	4375	4375	4375	4375	241
326	20240719	130700	768516590	4375	4375	4375	4375	0
327	20240719	130600	768516590	4375	4375	4375	4375	20
328	20240719	130500	768429090	4375	4375	4375	4375	124
329	20240719	130400	767886590	4375	4375	4375	4375	580
330	20240719	130300	765349090	4375	4375	4375	4375	321
331	20240719	130200	763944715	4380	4380	4380	4380	0
332	20240719	130100	763944715	4380	4380	4380	4380	56
333	20240719	130000	763699435	4380	4375	4380	4375	145
334	20240719	125900	763064410	4375	4375	4375	4375	1
335	20240719	125800	763060035	4375	4375	4375	4375	180
336	20240719	125700	762272535	4375	4375	4375	4375	933
337	20240719	125600	758190660	4380	4380	4380	4380	0
338	20240719	125500	758190660	4380	4380	4380	4380	0
339	20240719	125400	758190660	4380	4380	4380	4380	0
340	20240719	125300	758190660	4380	4380	4380	4380	0
341	20240719	125200	758190660	4380	4380	4380	4380	0
342	20240719	125100	758190660	4380	4380	4380	4380	0
343	20240719	125000	758190660	4380	4380	4380	4380	0
344	20240719	124900	758190660	4380	4380	4380	4380	81
345	20240719	124800	757835880	4380	4380	4380	4380	0
346	20240719	124700	757835880	4380	4380	4380	4380	0
347	20240719	124600	757835880	4380	4380	4380	4380	51
348	20240719	124500	757612500	4370	4370	4370	4370	0
349	20240719	124400	757612500	4370	4370	4370	4370	0
350	20240719	124300	757612500	4370	4370	4370	4370	0
351	20240719	124200	757612500	4370	4370	4370	4370	0
352	20240719	124100	757612500	4370	4380	4380	4370	1380
353	20240719	124000	751576585	4380	4380	4380	4380	1
354	20240719	123900	751572205	4375	4380	4380	4375	683
355	20240719	123800	748583800	4390	4390	4390	4390	1
356	20240719	123700	748579410	4380	4380	4380	4380	0
357	20240719	123600	748579410	4380	4380	4380	4380	0
358	20240719	123500	748579410	4380	4390	4390	4380	2157
359	20240719	123400	739122650	4400	4400	4400	4400	371
360	20240719	123300	737490250	4405	4405	4405	4405	52
361	20240719	123200	737261190	4405	4405	4405	4405	0
362	20240719	123100	737261190	4405	4405	4405	4405	0
363	20240719	123000	737261190	4405	4405	4405	4405	0
364	20240719	122900	737261190	4405	4405	4405	4405	0
365	20240719	122800	737261190	4405	4405	4405	4405	0
366	20240719	122700	737261190	4405	4405	4405	4405	0
367	20240719	122600	737261190	4405	4405	4405	4405	0
368	20240719	122500	737261190	4405	4405	4405	4405	57
369	20240719	122400	737010105	4405	4405	4405	4405	0
370	20240719	122300	737010105	4405	4405	4405	4405	10
371	20240719	122200	736966055	4405	4405	4405	4405	10
372	20240719	122100	736922005	4405	4405	4405	4405	130
373	20240719	122000	736349355	4410	4410	4410	4410	1
374	20240719	121900	736344945	4405	4405	4405	4405	0
375	20240719	121800	736344945	4405	4405	4405	4405	0
376	20240719	121700	736344945	4405	4405	4405	4405	0
377	20240719	121600	736344945	4405	4405	4405	4405	0
378	20240719	121500	736344945	4405	4405	4405	4405	0
379	20240719	121400	736344945	4405	4405	4405	4405	14
380	20240719	121300	736283275	4405	4405	4405	4405	0
381	20240719	121200	736283275	4405	4405	4405	4405	0
382	20240719	121100	736283275	4405	4405	4405	4405	0
383	20240719	121000	736283275	4405	4405	4405	4405	0
384	20240719	120900	736283275	4405	4405	4405	4405	2
385	20240719	120800	736274465	4410	4410	4415	4410	130
386	20240719	120700	735700745	4410	4400	4410	4400	151
387	20240719	120600	735036335	4410	4410	4410	4410	1
388	20240719	120500	735031925	4400	4400	4400	4400	42
389	20240719	120400	734847125	4400	4400	4400	4400	0
390	20240719	120300	734847125	4400	4400	4400	4400	462
391	20240719	120200	732814325	4405	4405	4405	4405	0
392	20240719	120100	732814325	4405	4390	4405	4390	1748
393	20240719	120000	725120530	4390	4390	4390	4390	0
394	20240719	115900	725120530	4390	4385	4395	4385	2520
395	20240719	115800	714058695	4390	4390	4390	4390	1351
396	20240719	115700	708127805	4390	4390	4390	4390	157
397	20240719	115600	707438575	4390	4390	4390	4390	0
398	20240719	115500	707438575	4390	4380	4390	4380	1213
399	20240719	115400	702114655	4385	4385	4385	4385	0
400	20240719	115300	702114655	4385	4390	4390	4385	226
401	20240719	115200	701123615	4390	4395	4395	4390	231
402	20240719	115100	700109515	4390	4390	4390	4390	29
403	20240719	115000	699982205	4395	4395	4395	4395	1
404	20240719	114900	699977810	4395	4390	4395	4390	146
405	20240719	114800	699336700	4390	4390	4390	4390	0
406	20240719	114700	699336700	4390	4400	4400	4390	799
407	20240719	114600	695827930	4400	4400	4400	4400	0
408	20240719	114500	695827930	4400	4400	4400	4400	0
409	20240719	114400	695827930	4400	4400	4400	4400	0
410	20240719	114300	695827930	4400	4400	4400	4400	0
411	20240719	114200	695827930	4400	4400	4400	4400	0
412	20240719	114100	695827930	4400	4400	4400	4400	18
413	20240719	114000	695748730	4395	4395	4395	4395	0
414	20240719	113900	695748730	4395	4395	4395	4395	673
415	20240719	113800	692790895	4390	4390	4390	4390	0
416	20240719	113700	692790895	4390	4390	4390	4390	0
417	20240719	113600	692790895	4390	4390	4390	4390	0
418	20240719	113500	692790895	4390	4390	4390	4390	0
419	20240719	113400	692790895	4390	4390	4390	4390	0
420	20240719	113300	692790895	4390	4390	4390	4390	50
421	20240719	113200	692571395	4390	4390	4390	4390	0
422	20240719	113100	692571395	4390	4385	4390	4385	166
423	20240719	113000	691843480	4370	4370	4370	4370	0
424	20240719	112900	691843480	4370	4375	4375	4370	50
425	20240719	112800	691624845	4375	4375	4375	4375	0
426	20240719	112700	691624845	4375	4375	4375	4375	500
427	20240719	112600	689437345	4375	4375	4375	4375	0
428	20240719	112500	689437345	4375	4385	4390	4375	268
429	20240719	112400	688263130	4380	4380	4380	4380	0
430	20240719	112300	688263130	4380	4380	4380	4380	364
431	20240719	112200	686668810	4375	4375	4375	4375	63
432	20240719	112100	686393185	4375	4375	4375	4375	1
433	20240719	112000	686388810	4380	4380	4380	4380	0
434	20240719	111900	686388810	4380	4380	4380	4380	0
435	20240719	111800	686388810	4380	4380	4380	4380	68
436	20240719	111700	686090970	4380	4380	4380	4380	20
437	20240719	111600	686003370	4375	4375	4375	4375	134
438	20240719	111500	685417120	4375	4380	4380	4375	140
439	20240719	111400	684804570	4380	4385	4385	4380	789
440	20240719	111300	681347245	4390	4390	4390	4390	1
441	20240719	111200	681342855	4390	4390	4390	4390	0
442	20240719	111100	681342855	4390	4390	4390	4390	0
443	20240719	111000	681342855	4390	4390	4390	4390	472
444	20240719	110900	679270775	4400	4400	4400	4400	461
445	20240719	110800	677242375	4395	4395	4395	4395	36
446	20240719	110700	677084155	4395	4395	4395	4395	0
447	20240719	110600	677084155	4395	4390	4395	4390	357
448	20240719	110500	675515960	4380	4380	4380	4380	0
449	20240719	110400	675515960	4380	4380	4380	4380	0
450	20240719	110300	675515960	4380	4380	4380	4380	0
451	20240719	110200	675515960	4380	4380	4380	4380	0
452	20240719	110100	675515960	4380	4380	4380	4380	103
453	20240719	110000	675064820	4380	4385	4385	4380	520
454	20240719	105900	672787120	4385	4385	4385	4385	439
455	20240719	105800	670862105	4390	4390	4390	4390	0
456	20240719	105700	670862105	4390	4390	4390	4390	0
457	20240719	105600	670862105	4390	4390	4390	4390	220
458	20240719	105500	669896305	4390	4380	4390	4380	918
459	20240719	105400	665867670	4380	4380	4380	4380	3
460	20240719	105300	665854530	4370	4370	4370	4370	115
461	20240719	105200	665351980	4370	4360	4370	4360	700
462	20240719	105100	662293190	4360	4360	4360	4360	10
463	20240719	105000	662249590	4365	4365	4365	4365	1
464	20240719	104900	662245225	4360	4355	4360	4355	320
465	20240719	104800	660850275	4350	4355	4360	4350	321
466	20240719	104700	659452360	4355	4355	4355	4355	0
467	20240719	104600	659452360	4355	4355	4355	4355	1
468	20240719	104500	659448005	4350	4380	4380	4350	49642
469	20240719	104400	443324645	4385	4385	4385	4385	0
470	20240719	104300	443324645	4385	4385	4385	4385	0
471	20240719	104200	443324645	4385	4385	4385	4385	0
472	20240719	104100	443324645	4385	4385	4385	4385	1
473	20240719	104000	443320260	4385	4385	4385	4385	0
474	20240719	103900	443320260	4385	4375	4385	4370	584
475	20240719	103800	440766860	4375	4370	4375	4370	660
476	20240719	103700	437879365	4375	4370	4375	4360	3926
477	20240719	103600	420739530	4360	4395	4395	4360	10252
478	20240719	103500	375899025	4400	4400	4400	4400	0
479	20240719	103400	375899025	4400	4400	4400	4400	1
480	20240719	103300	375894625	4400	4400	4400	4400	572
481	20240719	103200	373377825	4400	4400	4400	4400	51
482	20240719	103100	373153425	4405	4405	4405	4405	11
483	20240719	103000	373104970	4410	4410	4410	4410	0
484	20240719	102900	373104970	4410	4410	4410	4410	1
485	20240719	102800	373100560	4410	4410	4410	4410	0
486	20240719	102700	373100560	4410	4410	4410	4410	0
487	20240719	102600	373100560	4410	4410	4410	4410	200
488	20240719	102500	372218560	4415	4400	4415	4400	1089
489	20240719	102400	367426695	4400	4395	4400	4395	39
490	20240719	102300	367255100	4395	4375	4395	4375	2175
491	20240719	102200	357717695	4375	4385	4385	4375	4006
492	20240719	102100	340191385	4385	4375	4390	4375	4072
493	20240719	102000	322353400	4375	4395	4400	4375	6489
494	20240719	101900	293898955	4390	4395	4395	4390	1067
495	20240719	101800	289209985	4410	4415	4415	4400	7069
496	20240719	101700	258085945	4420	4410	4420	4410	31
497	20240719	101600	257948935	4415	4415	4415	4415	100
498	20240719	101500	257507435	4415	4415	4415	4415	0
499	20240719	101400	257507435	4415	4415	4415	4415	65
500	20240719	101300	257220460	4415	4415	4415	4415	0
501	20240719	101200	257220460	4415	4415	4415	4415	20
502	20240719	101100	257132160	4415	4415	4415	4415	29
503	20240719	101000	257004125	4415	4415	4415	4415	0
504	20240719	100900	257004125	4415	4415	4415	4415	251
505	20240719	100800	255895960	4420	4420	4420	4420	0
506	20240719	100700	255895960	4420	4415	4420	4415	205
507	20240719	100600	254990860	4420	4420	4420	4415	342
508	20240719	100500	253479225	4420	4415	4420	4415	109
509	20240719	100400	252997955	4420	4420	4420	4420	0
510	20240719	100300	252997955	4420	4420	4420	4420	1
511	20240719	100200	252993535	4415	4415	4415	4415	0
512	20240719	100100	252993535	4415	4415	4415	4415	2
513	20240719	100000	252984705	4420	4420	4420	4420	0
514	20240719	095900	252984705	4420	4425	4425	4420	1634
515	20240719	095800	245762190	4425	4425	4425	4425	300
516	20240719	095700	244434690	4425	4425	4425	4425	30
517	20240719	095600	244301940	4425	4425	4425	4425	1
518	20240719	095500	244297515	4430	4430	4430	4430	1
519	20240719	095400	244293085	4430	4430	4430	4430	0
520	20240719	095300	244293085	4430	4425	4430	4425	406
521	20240719	095200	242494535	4425	4425	4425	4425	0
522	20240719	095100	242494535	4425	4425	4425	4425	0
523	20240719	095000	242494535	4425	4425	4425	4425	30
524	20240719	094900	242361785	4430	4435	4435	4410	1418
525	20240719	094800	236084935	4410	4425	4445	4400	13439
526	20240719	094700	176703700	4415	4410	4420	4410	436
527	20240719	094600	174779255	4410	4410	4410	4410	0
528	20240719	094500	174779255	4410	4410	4410	4410	1
529	20240719	094400	174774845	4410	4415	4415	4410	41
530	20240719	094300	174594025	4410	4410	4410	4410	50
531	20240719	094200	174373525	4410	4420	4420	4405	2568
532	20240719	094100	163045650	4415	4430	4430	4415	4944
533	20240719	094000	141185065	4430	4445	4445	4430	3051
534	20240719	093900	127646480	4445	4445	4445	4445	1000
535	20240719	093800	123201480	4450	4450	4450	4450	2
536	20240719	093700	123192580	4445	4445	4445	4445	1001
537	20240719	093600	118743135	4455	4445	4455	4445	470
538	20240719	093500	116651985	4455	4455	4455	4455	0
539	20240719	093400	116651985	4455	4455	4455	4455	35
540	20240719	093300	116496060	4455	4450	4455	4450	2
541	20240719	093200	116487155	4445	4440	4445	4440	1060
542	20240719	093100	111780620	4445	4460	4460	4440	3864
543	20240719	093000	94579430	4460	4475	4475	4460	2133
544	20240719	092900	85055240	4475	4470	4475	4470	206
545	20240719	092800	84134390	4480	4480	4480	4480	2
546	20240719	092700	84125430	4480	4475	4480	4475	212
547	20240719	092600	83175925	4475	4475	4475	4475	0
548	20240719	092500	83175925	4475	4475	4475	4475	2
549	20240719	092400	83166975	4485	4470	4485	4470	1600
550	20240719	092300	76010770	4475	4460	4475	4460	1584
551	20240719	092200	68931870	4455	4455	4455	4455	902
552	20240719	092100	64913460	4455	4455	4460	4455	199
553	20240719	092000	64026530	4445	4445	4445	4445	0
554	20240719	091900	64026530	4445	4445	4445	4445	113
555	20240719	091800	63524245	4440	4460	4460	4440	2271
556	20240719	091700	53423610	4460	4460	4460	4460	30
557	20240719	091600	53289810	4460	4460	4460	4460	15
558	20240719	091500	53222910	4465	4465	4465	4465	236
559	20240719	091400	52169170	4465	4465	4465	4465	0
560	20240719	091300	52169170	4465	4465	4465	4465	796
561	20240719	091200	48615030	4455	4455	4455	4455	1
562	20240719	091100	48610575	4440	4440	4440	4440	80
563	20240719	091000	48255375	4440	4440	4440	4440	31
564	20240719	090900	48117735	4450	4460	4460	4450	500
565	20240719	090800	45892315	4470	4465	4470	4465	553
566	20240719	090700	43420565	4470	4470	4470	4470	0
567	20240719	090600	43420565	4470	4470	4470	4470	2
568	20240719	090500	43411625	4465	4465	4465	4465	103
569	20240719	090400	42951730	4455	4445	4460	4435	1574
570	20240719	090300	35947965	4445	4430	4445	4420	1757
571	20240719	090200	28163395	4425	4435	4435	4425	2000
572	20240719	090100	19305580	4425	4430	4460	4425	3378
573	20240719	090000	4348670	4420	4500	4500	4420	978