KissMeData/018310/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	190600	273788070	19100	19100	19100	19100	311
3	20240709	190500	273788070	19100	19100	19100	19100	0
4	20240709	190400	273788070	19100	19100	19100	19100	0
5	20240709	190300	273788070	19100	19100	19100	19100	0
6	20240709	190200	273788070	19100	19100	19100	19100	0
7	20240709	190100	273788070	19100	19100	19100	19100	0
8	20240709	190000	273788070	19100	19100	19100	19100	0
9	20240709	185900	273788070	19100	19100	19100	19100	0
10	20240709	185800	273788070	19100	19100	19100	19100	0
11	20240709	185700	273788070	19100	19100	19100	19100	0
12	20240709	185600	273788070	19100	19100	19100	19100	0
13	20240709	185500	273788070	19100	19100	19100	19100	0
14	20240709	185400	273788070	19100	19100	19100	19100	0
15	20240709	185300	273788070	19100	19100	19100	19100	0
16	20240709	185200	273788070	19100	19100	19100	19100	0
17	20240709	185100	273788070	19100	19100	19100	19100	0
18	20240709	185000	273788070	19100	19100	19100	19100	0
19	20240709	184900	273788070	19100	19100	19100	19100	0
20	20240709	184800	273788070	19100	19100	19100	19100	0
21	20240709	184700	273788070	19100	19100	19100	19100	0
22	20240709	184600	273788070	19100	19100	19100	19100	0
23	20240709	184500	273788070	19100	19100	19100	19100	0
24	20240709	184400	273788070	19100	19100	19100	19100	0
25	20240709	184300	273788070	19100	19100	19100	19100	0
26	20240709	184200	273788070	19100	19100	19100	19100	0
27	20240709	184100	273788070	19100	19100	19100	19100	0
28	20240709	184000	273788070	19100	19100	19100	19100	0
29	20240709	183900	273788070	19100	19100	19100	19100	0
30	20240709	183800	273788070	19100	19100	19100	19100	0
31	20240709	183700	273788070	19100	19100	19100	19100	0
32	20240709	183600	273788070	19100	19100	19100	19100	311
33	20240709	183500	273788070	19100	19100	19100	19100	0
34	20240709	183400	273788070	19100	19100	19100	19100	0
35	20240709	183300	273788070	19100	19100	19100	19100	0
36	20240709	183200	273788070	19100	19100	19100	19100	0
37	20240709	183100	273788070	19100	19100	19100	19100	0
38	20240709	183000	273788070	19100	19100	19100	19100	0
39	20240709	182900	273788070	19100	19100	19100	19100	0
40	20240709	182800	273788070	19100	19100	19100	19100	0
41	20240709	182700	273788070	19100	19100	19100	19100	0
42	20240709	182600	273788070	19100	19100	19100	19100	0
43	20240709	182500	273788070	19100	19100	19100	19100	0
44	20240709	182400	273788070	19100	19100	19100	19100	0
45	20240709	182300	273788070	19100	19100	19100	19100	0
46	20240709	182200	273788070	19100	19100	19100	19100	0
47	20240709	182100	273788070	19100	19100	19100	19100	0
48	20240709	182000	273788070	19100	19100	19100	19100	0
49	20240709	181900	273788070	19100	19100	19100	19100	0
50	20240709	181800	273788070	19100	19100	19100	19100	0
51	20240709	181700	273788070	19100	19100	19100	19100	0
52	20240709	181600	273788070	19100	19100	19100	19100	0
53	20240709	181500	273788070	19100	19100	19100	19100	0
54	20240709	181400	273788070	19100	19100	19100	19100	0
55	20240709	181300	273788070	19100	19100	19100	19100	0
56	20240709	181200	273788070	19100	19100	19100	19100	0
57	20240709	181100	273788070	19100	19100	19100	19100	0
58	20240709	181000	273788070	19100	19100	19100	19100	0
59	20240709	180900	273788070	19100	19100	19100	19100	0
60	20240709	180800	273788070	19100	19100	19100	19100	0
61	20240709	180700	273788070	19100	19100	19100	19100	0
62	20240709	180600	273788070	19100	19100	19100	19100	311
63	20240709	180500	273788070	19100	19100	19100	19100	0
64	20240709	180400	273788070	19100	19100	19100	19100	0
65	20240709	180300	273788070	19100	19100	19100	19100	0
66	20240709	180200	273788070	19100	19100	19100	19100	0
67	20240709	180100	273788070	19100	19100	19100	19100	0
68	20240709	180000	273788070	19100	19100	19100	19100	0
69	20240709	175900	273788070	19100	19100	19100	19100	0
70	20240709	175800	273788070	19100	19100	19100	19100	0
71	20240709	175700	273788070	19100	19100	19100	19100	0
72	20240709	175600	273788070	19100	19100	19100	19100	0
73	20240709	175500	273788070	19100	19100	19100	19100	0
74	20240709	175400	273788070	19100	19100	19100	19100	0
75	20240709	175300	273788070	19100	19100	19100	19100	0
76	20240709	175200	273788070	19100	19100	19100	19100	0
77	20240709	175100	273788070	19100	19100	19100	19100	0
78	20240709	175000	273788070	19100	19100	19100	19100	0
79	20240709	174900	273788070	19100	19100	19100	19100	0
80	20240709	174800	273788070	19100	19100	19100	19100	0
81	20240709	174700	273788070	19100	19100	19100	19100	0
82	20240709	174600	273788070	19100	19100	19100	19100	0
83	20240709	174500	273788070	19100	19100	19100	19100	0
84	20240709	174400	273788070	19100	19100	19100	19100	0
85	20240709	174300	273788070	19100	19100	19100	19100	0
86	20240709	174200	273788070	19100	19100	19100	19100	0
87	20240709	174100	273788070	19100	19100	19100	19100	0
88	20240709	174000	273788070	19100	19100	19100	19100	0
89	20240709	173900	273788070	19100	19100	19100	19100	0
90	20240709	173800	273788070	19100	19100	19100	19100	0
91	20240709	173700	273788070	19100	19100	19100	19100	0
92	20240709	173600	273788070	19100	19100	19100	19100	311
93	20240709	173500	273788070	19100	19100	19100	19100	0
94	20240709	173400	273788070	19100	19100	19100	19100	0
95	20240709	173300	273788070	19100	19100	19100	19100	0
96	20240709	173200	273788070	19100	19100	19100	19100	0
97	20240709	173100	273788070	19100	19100	19100	19100	0
98	20240709	173000	273788070	19100	19100	19100	19100	0
99	20240709	172900	273788070	19100	19100	19100	19100	0
100	20240709	172800	273788070	19100	19100	19100	19100	0
101	20240709	172700	273788070	19100	19100	19100	19100	0
102	20240709	172600	273788070	19100	19100	19100	19100	0
103	20240709	172500	273788070	19100	19100	19100	19100	0
104	20240709	172400	273788070	19100	19100	19100	19100	0
105	20240709	172300	273788070	19100	19100	19100	19100	0
106	20240709	172200	273788070	19100	19100	19100	19100	0
107	20240709	172100	273788070	19100	19100	19100	19100	0
108	20240709	172000	273788070	19100	19100	19100	19100	0
109	20240709	171900	273788070	19100	19100	19100	19100	0
110	20240709	171800	273788070	19100	19100	19100	19100	0
111	20240709	171700	273788070	19100	19100	19100	19100	0
112	20240709	171600	273788070	19100	19100	19100	19100	0
113	20240709	171500	273788070	19100	19100	19100	19100	0
114	20240709	171400	273788070	19100	19100	19100	19100	0
115	20240709	171300	273788070	19100	19100	19100	19100	0
116	20240709	171200	273788070	19100	19100	19100	19100	0
117	20240709	171100	273788070	19100	19100	19100	19100	0
118	20240709	171000	273788070	19100	19100	19100	19100	0
119	20240709	170900	273788070	19100	19100	19100	19100	0
120	20240709	170800	273788070	19100	19100	19100	19100	0
121	20240709	170700	273788070	19100	19100	19100	19100	0
122	20240709	170600	273788070	19100	19100	19100	19100	311
123	20240709	170500	273788070	19100	19100	19100	19100	0
124	20240709	170400	273788070	19100	19100	19100	19100	0
125	20240709	170300	273788070	19100	19100	19100	19100	0
126	20240709	170200	273788070	19100	19100	19100	19100	0
127	20240709	170100	273788070	19100	19100	19100	19100	0
128	20240709	170000	273788070	19100	19100	19100	19100	0
129	20240709	165900	273788070	19100	19100	19100	19100	0
130	20240709	165800	273788070	19100	19100	19100	19100	0
131	20240709	165700	273788070	19100	19100	19100	19100	0
132	20240709	165600	273788070	19100	19100	19100	19100	0
133	20240709	165500	273788070	19100	19100	19100	19100	0
134	20240709	165400	273788070	19100	19100	19100	19100	0
135	20240709	165300	273788070	19100	19100	19100	19100	0
136	20240709	165200	273788070	19100	19100	19100	19100	0
137	20240709	165100	273788070	19100	19100	19100	19100	0
138	20240709	165000	273788070	19100	19100	19100	19100	0
139	20240709	164900	273788070	19100	19100	19100	19100	0
140	20240709	164800	273788070	19100	19100	19100	19100	0
141	20240709	164700	273788070	19100	19100	19100	19100	0
142	20240709	164600	273788070	19100	19100	19100	19100	0
143	20240709	164500	273788070	19100	19100	19100	19100	0
144	20240709	164400	273788070	19100	19100	19100	19100	0
145	20240709	164300	273788070	19100	19100	19100	19100	0
146	20240709	164200	273788070	19100	19100	19100	19100	0
147	20240709	164100	273788070	19100	19100	19100	19100	0
148	20240709	164000	273788070	19100	19100	19100	19100	0
149	20240709	163900	273788070	19100	19100	19100	19100	0
150	20240709	163800	273788070	19100	19100	19100	19100	0
151	20240709	163700	273788070	19100	19100	19100	19100	0
152	20240709	163600	273788070	19100	19100	19100	19100	311
153	20240709	163500	273788070	19100	19100	19100	19100	0
154	20240709	163400	273788070	19100	19100	19100	19100	0
155	20240709	163300	273788070	19100	19100	19100	19100	0
156	20240709	163200	273788070	19100	19100	19100	19100	0
157	20240709	163100	273788070	19100	19100	19100	19100	0
158	20240709	163000	273788070	19100	19100	19100	19100	0
159	20240709	162900	273788070	19100	19100	19100	19100	0
160	20240709	162800	273788070	19100	19100	19100	19100	0
161	20240709	162700	273788070	19100	19100	19100	19100	0
162	20240709	162600	273788070	19100	19100	19100	19100	0
163	20240709	162500	273788070	19100	19100	19100	19100	0
164	20240709	162400	273788070	19100	19100	19100	19100	0
165	20240709	162300	273788070	19100	19100	19100	19100	0
166	20240709	162200	273788070	19100	19100	19100	19100	0
167	20240709	162100	273788070	19100	19100	19100	19100	0
168	20240709	162000	273788070	19100	19100	19100	19100	0
169	20240709	161900	273788070	19100	19100	19100	19100	0
170	20240709	161800	273788070	19100	19100	19100	19100	0
171	20240709	161700	273788070	19100	19100	19100	19100	0
172	20240709	161600	273788070	19100	19100	19100	19100	0
173	20240709	161500	273788070	19100	19100	19100	19100	0
174	20240709	161400	273788070	19100	19100	19100	19100	0
175	20240709	161300	273788070	19100	19100	19100	19100	0
176	20240709	161200	273788070	19100	19100	19100	19100	0
177	20240709	161100	273788070	19100	19100	19100	19100	0
178	20240709	161000	273788070	19100	19100	19100	19100	0
179	20240709	160900	273788070	19100	19100	19100	19100	0
180	20240709	160800	273788070	19100	19100	19100	19100	0
181	20240709	160700	273788070	19100	19100	19100	19100	0
182	20240709	160600	273788070	19100	19100	19100	19100	311
183	20240709	160500	273788070	19100	19100	19100	19100	0
184	20240709	160400	273788070	19100	19100	19100	19100	0
185	20240709	160300	273788070	19100	19100	19100	19100	0
186	20240709	160200	273788070	19100	19100	19100	19100	0
187	20240709	160100	273788070	19100	19100	19100	19100	0
188	20240709	160000	273788070	19100	19100	19100	19100	0
189	20240709	155900	273788070	19100	19100	19100	19100	0
190	20240709	155800	273788070	19100	19100	19100	19100	0
191	20240709	155700	273788070	19100	19100	19100	19100	0
192	20240709	155600	273788070	19100	19100	19100	19100	0
193	20240709	155500	273788070	19100	19100	19100	19100	0
194	20240709	155400	273788070	19100	19100	19100	19100	0
195	20240709	155300	273788070	19100	19100	19100	19100	0
196	20240709	155200	273788070	19100	19100	19100	19100	0
197	20240709	155100	273788070	19100	19100	19100	19100	0
198	20240709	155000	273788070	19100	19100	19100	19100	0
199	20240709	154900	273788070	19100	19100	19100	19100	0
200	20240709	154800	273788070	19100	19100	19100	19100	0
201	20240709	154700	273788070	19100	19100	19100	19100	0
202	20240709	154600	273788070	19100	19100	19100	19100	0
203	20240709	154500	273788070	19100	19100	19100	19100	0
204	20240709	154400	273788070	19100	19100	19100	19100	0
205	20240709	154300	273788070	19100	19100	19100	19100	0
206	20240709	154200	273788070	19100	19100	19100	19100	0
207	20240709	154100	273788070	19100	19100	19100	19100	0
208	20240709	154000	273788070	19100	19100	19100	19100	0
209	20240709	153900	273788070	19100	19100	19100	19100	0
210	20240709	153800	273788070	19100	19100	19100	19100	0
211	20240709	153700	273788070	19100	19100	19100	19100	0
212	20240709	153600	273788070	19100	19100	19100	19100	311
213	20240709	153500	273788070	19100	19100	19100	19100	0
214	20240709	153400	273788070	19100	19100	19100	19100	0
215	20240709	153300	273788070	19100	19100	19100	19100	0
216	20240709	153200	273788070	19100	19100	19100	19100	0
217	20240709	153100	273788070	19100	19100	19100	19100	0
218	20240709	153000	273788070	19100	19100	19100	19100	311
219	20240709	152900	267847970	19140	19140	19140	19140	0
220	20240709	152800	267847970	19140	19140	19140	19140	0
221	20240709	152700	267847970	19140	19140	19140	19140	0
222	20240709	152600	267847970	19140	19140	19140	19140	0
223	20240709	152500	267847970	19140	19140	19140	19140	0
224	20240709	152400	267847970	19140	19140	19140	19140	0
225	20240709	152300	267847970	19140	19140	19140	19140	0
226	20240709	152200	267847970	19140	19140	19140	19140	0
227	20240709	152100	267847970	19140	19140	19140	19140	0
228	20240709	152000	267847970	19140	19140	19140	19140	0
229	20240709	151900	267847970	19140	19100	19140	19020	640
230	20240709	151800	255657730	19100	19100	19100	19100	5
231	20240709	151700	255562230	19130	19130	19130	19100	23
232	20240709	151600	255122660	19130	19100	19130	19100	62
233	20240709	151500	253936660	19110	19130	19130	19110	8
234	20240709	151400	253783760	19100	19110	19110	19100	28
235	20240709	151300	253248830	19100	19100	19100	19100	0
236	20240709	151200	253248830	19100	19100	19100	19100	0
237	20240709	151100	253248830	19100	19100	19100	19100	0
238	20240709	151000	253248830	19100	19090	19130	19090	31
239	20240709	150900	252656630	19090	19130	19130	19090	47
240	20240709	150800	251758000	19120	19120	19120	19120	2
241	20240709	150700	251719760	19140	19140	19140	19140	4
242	20240709	150600	251643200	19140	19140	19140	19140	2
243	20240709	150500	251604920	19090	19090	19090	19090	0
244	20240709	150400	251604920	19090	19090	19090	19090	0
245	20240709	150300	251604920	19090	19090	19090	19090	0
246	20240709	150200	251604920	19090	19090	19090	19090	0
247	20240709	150100	251604920	19090	19090	19090	19090	0
248	20240709	150000	251604920	19090	19090	19090	19090	1
249	20240709	145900	251585830	19080	19080	19080	19080	0
250	20240709	145800	251585830	19080	19080	19080	19080	13
251	20240709	145700	251337790	19070	19070	19070	19070	0
252	20240709	145600	251337790	19070	19070	19070	19070	0
253	20240709	145500	251337790	19070	19070	19070	19070	20
254	20240709	145400	250956390	19060	19060	19060	19060	0
255	20240709	145300	250956390	19060	19060	19060	19060	1
256	20240709	145200	250937330	19050	19050	19050	19050	1
257	20240709	145100	250918280	19080	19080	19080	19080	0
258	20240709	145000	250918280	19080	19080	19080	19080	48
259	20240709	144900	250002440	19140	19140	19140	19140	0
260	20240709	144800	250002440	19140	19140	19140	19140	0
261	20240709	144700	250002440	19140	19140	19140	19140	1
262	20240709	144600	249983300	19090	19080	19090	19080	448
263	20240709	144500	241433160	19060	19060	19060	19060	0
264	20240709	144400	241433160	19060	19060	19060	19060	0
265	20240709	144300	241433160	19060	19060	19060	19060	0
266	20240709	144200	241433160	19060	19060	19060	19060	369
267	20240709	144100	234400020	19030	19030	19030	19030	0
268	20240709	144000	234400020	19030	19030	19030	19030	0
269	20240709	143900	234400020	19030	19030	19030	19030	0
270	20240709	143800	234400020	19030	19030	19030	19030	0
271	20240709	143700	234400020	19030	19030	19030	19030	100
272	20240709	143600	232497020	19020	19020	19020	19020	27
273	20240709	143500	231983480	19020	19020	19020	19020	0
274	20240709	143400	231983480	19020	19020	19020	19020	7
275	20240709	143300	231850340	19020	19020	19020	19020	0
276	20240709	143200	231850340	19020	19020	19020	19010	58
277	20240709	143100	230747340	19020	19020	19020	19020	50
278	20240709	143000	229796340	19030	19020	19030	19020	40
279	20240709	142900	229035470	19030	19030	19030	19030	0
280	20240709	142800	229035470	19030	19030	19030	19030	7
281	20240709	142700	228902260	19030	19030	19030	19030	0
282	20240709	142600	228902260	19030	19030	19030	19030	7
283	20240709	142500	228769050	19030	19030	19030	19030	0
284	20240709	142400	228769050	19030	19030	19030	19030	8
285	20240709	142300	228616810	19030	19030	19030	19030	8
286	20240709	142200	228464570	19040	19040	19040	19040	7
287	20240709	142100	228331290	19040	19040	19040	19040	0
288	20240709	142000	228331290	19040	19040	19040	19040	7
289	20240709	141900	228198010	19040	19040	19040	19040	10
290	20240709	141800	228007610	19030	19030	19030	19030	0
291	20240709	141700	228007610	19030	19030	19030	19030	1
292	20240709	141600	227988580	19030	19030	19030	19030	8
293	20240709	141500	227836340	19030	19030	19030	19030	0
294	20240709	141400	227836340	19030	19030	19030	19030	7
295	20240709	141300	227703130	19030	19030	19030	19030	0
296	20240709	141200	227703130	19030	19030	19030	19030	7
297	20240709	141100	227569920	19020	19020	19020	19020	0
298	20240709	141000	227569920	19020	19020	19020	19020	6
299	20240709	140900	227455800	19020	19020	19020	19020	1
300	20240709	140800	227436780	19030	19030	19030	19030	15
301	20240709	140700	227151330	19030	19030	19030	19030	0
302	20240709	140600	227151330	19030	19030	19030	19030	0
303	20240709	140500	227151330	19030	19030	19030	19030	14
304	20240709	140400	226884910	19030	19030	19030	19030	0
305	20240709	140300	226884910	19030	19030	19030	19030	0
306	20240709	140200	226884910	19030	19030	19030	19030	0
307	20240709	140100	226884910	19030	19050	19050	19030	26
308	20240709	140000	226390110	19050	19050	19050	19050	14
309	20240709	135900	226123410	19050	19050	19050	19050	70
310	20240709	135800	224789910	19050	19050	19050	19050	0
311	20240709	135700	224789910	19050	19050	19050	19050	14
312	20240709	135600	224523210	19050	19050	19050	19050	0
313	20240709	135500	224523210	19050	19050	19050	19050	0
314	20240709	135400	224523210	19050	19050	19050	19050	0
315	20240709	135300	224523210	19050	19050	19050	19050	7
316	20240709	135200	224389860	19060	19060	19060	19060	7
317	20240709	135100	224256440	19050	19050	19050	19050	1
318	20240709	135000	224237390	19050	19050	19050	19050	0
319	20240709	134900	224237390	19050	19050	19050	19050	0
320	20240709	134800	224237390	19050	19060	19060	19050	20
321	20240709	134700	223856340	19050	19050	19050	19050	0
322	20240709	134600	223856340	19050	19050	19050	19050	0
323	20240709	134500	223856340	19050	19050	19050	19050	11
324	20240709	134400	223646790	19060	19060	19060	19060	7
325	20240709	134300	223513370	19050	19050	19050	19050	12
326	20240709	134200	223284770	19050	19050	19050	19050	7
327	20240709	134100	223151420	19050	19050	19050	19050	0
328	20240709	134000	223151420	19050	19050	19050	19050	14
329	20240709	133900	222884720	19050	19050	19050	19050	0
330	20240709	133800	222884720	19050	19050	19050	19050	0
331	20240709	133700	222884720	19050	19050	19050	19050	0
332	20240709	133600	222884720	19050	19050	19050	19050	0
333	20240709	133500	222884720	19050	19050	19050	19050	0
334	20240709	133400	222884720	19050	19050	19050	19050	24
335	20240709	133300	222427520	19040	19040	19040	19040	0
336	20240709	133200	222427520	19040	19040	19040	19040	5
337	20240709	133100	222332320	19040	19040	19040	19040	0
338	20240709	133000	222332320	19040	19040	19040	19040	7
339	20240709	132900	222199040	19040	19040	19040	19040	0
340	20240709	132800	222199040	19040	19040	19040	19040	7
341	20240709	132700	222065760	19010	19010	19010	19010	0
342	20240709	132600	222065760	19010	19010	19010	19010	0
343	20240709	132500	222065760	19010	19010	19010	19010	0
344	20240709	132400	222065760	19010	19010	19010	19010	0
345	20240709	132300	222065760	19010	19010	19010	19010	2
346	20240709	132200	222027740	19020	19040	19040	19020	23
347	20240709	132100	221590100	19040	19040	19040	19040	0
348	20240709	132000	221590100	19040	19040	19040	19040	7
349	20240709	131900	221456820	19040	19040	19040	19040	0
350	20240709	131800	221456820	19040	19040	19040	19040	7
351	20240709	131700	221323540	19040	19040	19040	19040	0
352	20240709	131600	221323540	19040	19040	19040	19040	7
353	20240709	131500	221190260	19040	19040	19040	19040	0
354	20240709	131400	221190260	19040	19040	19040	19040	11
355	20240709	131300	220980820	19030	19030	19030	19030	0
356	20240709	131200	220980820	19030	19030	19030	19030	5
357	20240709	131100	220885670	19030	19030	19030	19030	0
358	20240709	131000	220885670	19030	19030	19030	19030	7
359	20240709	130900	220752460	19030	19030	19030	19030	7
360	20240709	130800	220619250	19040	19040	19040	19040	7
361	20240709	130700	220485970	19040	19040	19040	19040	0
362	20240709	130600	220485970	19040	19040	19040	19040	7
363	20240709	130500	220352690	19040	19040	19040	19040	0
364	20240709	130400	220352690	19040	19040	19040	19040	8
365	20240709	130300	220200370	19040	19040	19040	19040	0
366	20240709	130200	220200370	19040	19040	19040	19040	0
367	20240709	130100	220200370	19040	19040	19040	19040	7
368	20240709	130000	220067090	19030	19030	19030	19030	0
369	20240709	125900	220067090	19030	19030	19030	19030	0
370	20240709	125800	220067090	19030	19030	19030	19030	4
371	20240709	125700	219990970	19030	19030	19030	19030	7
372	20240709	125600	219857760	19030	19030	19030	19030	0
373	20240709	125500	219857760	19030	19030	19030	19030	15
374	20240709	125400	219572310	19040	19040	19040	19040	0
375	20240709	125300	219572310	19040	19040	19040	19040	11
376	20240709	125200	219362870	19040	19040	19040	19040	0
377	20240709	125100	219362870	19040	19040	19040	19040	7
378	20240709	125000	219229590	19030	19030	19030	19030	0
379	20240709	124900	219229590	19030	19030	19030	19030	0
380	20240709	124800	219229590	19030	19030	19030	19030	7
381	20240709	124700	219096380	19020	19050	19050	19020	181
382	20240709	124600	215651720	19020	19020	19020	19020	0
383	20240709	124500	215651720	19020	19020	19020	19020	0
384	20240709	124400	215651720	19020	19020	19020	19020	0
385	20240709	124300	215651720	19020	19020	19020	19020	0
386	20240709	124200	215651720	19020	19020	19020	19020	0
387	20240709	124100	215651720	19020	19020	19020	19020	0
388	20240709	124000	215651720	19020	19020	19020	19020	0
389	20240709	123900	215651720	19020	19020	19020	19020	4
390	20240709	123800	215575640	19020	19020	19020	19020	0
391	20240709	123700	215575640	19020	19020	19020	19020	8
392	20240709	123600	215423480	19020	19020	19020	19020	0
393	20240709	123500	215423480	19020	19020	19020	19020	7
394	20240709	123400	215290340	19020	19020	19020	19020	0
395	20240709	123300	215290340	19020	19020	19020	19020	0
396	20240709	123200	215290340	19020	19020	19020	19020	1
397	20240709	123100	215271320	19020	19020	19020	19020	0
398	20240709	123000	215271320	19020	19020	19020	19020	0
399	20240709	122900	215271320	19020	19020	19020	19020	0
400	20240709	122800	215271320	19020	19020	19020	19020	0
401	20240709	122700	215271320	19020	19020	19020	19020	0
402	20240709	122600	215271320	19020	19020	19020	19020	0
403	20240709	122500	215271320	19020	19020	19020	19020	0
404	20240709	122400	215271320	19020	19020	19020	19020	0
405	20240709	122300	215271320	19020	19020	19020	19020	1
406	20240709	122200	215252300	18970	18960	18970	18950	182
407	20240709	122100	211801210	18950	18950	18950	18950	0
408	20240709	122000	211801210	18950	19050	19050	18950	262
409	20240709	121900	206821660	19060	19060	19060	19060	8
410	20240709	121800	206669180	19060	19060	19060	19060	0
411	20240709	121700	206669180	19060	19060	19060	19060	7
412	20240709	121600	206535760	19060	19060	19060	19060	0
413	20240709	121500	206535760	19060	19060	19060	19060	7
414	20240709	121400	206402340	19050	19050	19050	19050	0
415	20240709	121300	206402340	19050	19050	19050	19050	0
416	20240709	121200	206402340	19050	19050	19050	19050	0
417	20240709	121100	206402340	19050	19050	19050	19050	61
418	20240709	121000	205240290	19050	19050	19050	19050	0
419	20240709	120900	205240290	19050	19060	19060	19050	25
420	20240709	120800	204763970	19060	19060	19060	19060	0
421	20240709	120700	204763970	19060	19060	19060	19060	7
422	20240709	120600	204630550	19050	19050	19050	19050	0
423	20240709	120500	204630550	19050	19060	19060	19050	9
424	20240709	120400	204459030	19060	19060	19060	19060	0
425	20240709	120300	204459030	19060	19060	19060	19060	7
426	20240709	120200	204325610	19060	19060	19060	19060	0
427	20240709	120100	204325610	19060	19060	19060	19060	8
428	20240709	120000	204173130	19060	19060	19060	19060	0
429	20240709	115900	204173130	19060	19060	19060	19060	7
430	20240709	115800	204039710	19050	19050	19050	19050	0
431	20240709	115700	204039710	19050	19050	19050	19050	0
432	20240709	115600	204039710	19050	19050	19050	19050	50
433	20240709	115500	203087210	19050	19050	19050	19050	7
434	20240709	115400	202953860	19050	19050	19050	19050	0
435	20240709	115300	202953860	19050	19050	19050	19050	8
436	20240709	115200	202801460	19050	19050	19050	19050	0
437	20240709	115100	202801460	19050	19050	19050	19050	34
438	20240709	115000	202153760	19050	19050	19050	19050	0
439	20240709	114900	202153760	19050	19050	19050	19050	7
440	20240709	114800	202020410	19050	19050	19050	19050	0
441	20240709	114700	202020410	19050	19050	19050	19050	9
442	20240709	114600	201848960	19050	19050	19050	19050	0
443	20240709	114500	201848960	19050	19050	19050	19050	8
444	20240709	114400	201696560	19050	19050	19050	19050	0
445	20240709	114300	201696560	19050	19050	19050	19050	7
446	20240709	114200	201563210	19050	19050	19050	19050	0
447	20240709	114100	201563210	19050	19050	19050	19050	0
448	20240709	114000	201563210	19050	19050	19050	19050	0
449	20240709	113900	201563210	19050	19050	19050	19050	0
450	20240709	113800	201563210	19050	19050	19050	19050	0
451	20240709	113700	201563210	19050	19050	19050	19050	0
452	20240709	113600	201563210	19050	19050	19050	19050	0
453	20240709	113500	201563210	19050	19060	19060	19050	193
454	20240709	113400	197885690	19090	19090	19090	19090	0
455	20240709	113300	197885690	19090	19090	19090	19090	2
456	20240709	113200	197847510	19040	19040	19040	19040	10
457	20240709	113100	197657110	19010	19010	19010	19010	0
458	20240709	113000	197657110	19010	19010	19010	19010	0
459	20240709	112900	197657110	19010	19010	19010	19010	0
460	20240709	112800	197657110	19010	19010	19010	19010	0
461	20240709	112700	197657110	19010	19010	19010	19010	0
462	20240709	112600	197657110	19010	19010	19010	19010	0
463	20240709	112500	197657110	19010	19010	19010	19010	1
464	20240709	112400	197638100	19100	19020	19100	19010	74
465	20240709	112300	196228880	19030	19030	19030	19030	0
466	20240709	112200	196228880	19030	19030	19030	19030	0
467	20240709	112100	196228880	19030	19030	19030	19030	0
468	20240709	112000	196228880	19030	19030	19030	19030	387
469	20240709	111900	188864270	19030	19030	19030	19030	119
470	20240709	111800	186599700	18990	18990	18990	18990	0
471	20240709	111700	186599700	18990	18990	18990	18990	0
472	20240709	111600	186599700	18990	18990	18990	18990	0
473	20240709	111500	186599700	18990	18990	18990	18990	0
474	20240709	111400	186599700	18990	18990	18990	18990	0
475	20240709	111300	186599700	18990	18990	18990	18990	19
476	20240709	111200	186238890	18990	18990	18990	18990	19
477	20240709	111100	185878080	18990	18980	18990	18980	50
478	20240709	111000	184928750	18990	18990	18990	18990	0
479	20240709	110900	184928750	18990	18990	18990	18990	0
480	20240709	110800	184928750	18990	18990	18990	18990	5
481	20240709	110700	184833800	18900	18900	18900	18900	0
482	20240709	110600	184833800	18900	18900	18900	18900	0
483	20240709	110500	184833800	18900	18900	18900	18900	0
484	20240709	110400	184833800	18900	18900	18900	18900	0
485	20240709	110300	184833800	18900	18900	18900	18900	0
486	20240709	110200	184833800	18900	18910	18910	18900	633
487	20240709	110100	172868100	18920	18920	18920	18920	8
488	20240709	110000	172716740	18910	18980	18980	18910	84
489	20240709	105900	171124450	18970	18980	18980	18970	45
490	20240709	105800	170270550	18920	18920	18920	18920	0
491	20240709	105700	170270550	18920	18920	18920	18920	0
492	20240709	105600	170270550	18920	18920	18920	18920	3
493	20240709	105500	170213790	18940	18940	18940	18940	0
494	20240709	105400	170213790	18940	18910	18940	18910	218
495	20240709	105300	166085320	18900	18920	18920	18900	171
496	20240709	105200	162852870	18920	18930	18930	18920	140
497	20240709	105100	160203730	18910	18910	18910	18910	0
498	20240709	105000	160203730	18910	18980	19150	18910	419
499	20240709	104900	152214670	18980	18980	18980	18980	107
500	20240709	104800	150183810	18950	18950	18950	18950	0
501	20240709	104700	150183810	18950	18950	18950	18950	0
502	20240709	104600	150183810	18950	18950	18950	18950	0
503	20240709	104500	150183810	18950	18950	18950	18950	0
504	20240709	104400	150183810	18950	18950	18950	18950	116
505	20240709	104300	147985610	18950	18950	18950	18950	5
506	20240709	104200	147890860	18950	18950	18950	18950	8
507	20240709	104100	147739260	18950	18950	18950	18950	0
508	20240709	104000	147739260	18950	18950	18950	18950	0
509	20240709	103900	147739260	18950	18950	18950	18950	0
510	20240709	103800	147739260	18950	18950	18950	18950	1
511	20240709	103700	147720310	18950	18950	18950	18950	0
512	20240709	103600	147720310	18950	18950	18950	18950	0
513	20240709	103500	147720310	18950	18950	18950	18950	0
514	20240709	103400	147720310	18950	18950	18950	18950	0
515	20240709	103300	147720310	18950	18950	18950	18950	0
516	20240709	103200	147720310	18950	18920	18950	18920	235
517	20240709	103100	143273450	18910	18910	18910	18910	0
518	20240709	103000	143273450	18910	18910	18910	18910	0
519	20240709	102900	143273450	18910	18900	18910	18890	351
520	20240709	102800	136642730	18890	18890	18890	18890	108
521	20240709	102700	134602610	18860	18870	18870	18860	38
522	20240709	102600	133885860	18900	18900	18900	18900	0
523	20240709	102500	133885860	18900	18980	18980	18900	1260
524	20240709	102400	110035120	18970	18970	18970	18970	0
525	20240709	102300	110035120	18970	18970	18970	18970	0
526	20240709	102200	110035120	18970	18970	18970	18970	80
527	20240709	102100	108517520	19000	19000	19000	19000	40
528	20240709	102000	107757520	19010	18990	19010	18980	302
529	20240709	101900	102023700	19090	19090	19090	19090	0
530	20240709	101800	102023700	19090	19090	19090	19090	0
531	20240709	101700	102023700	19090	19090	19090	19090	0
532	20240709	101600	102023700	19090	19090	19090	19090	7
533	20240709	101500	101890070	19090	19090	19090	19090	0
534	20240709	101400	101890070	19090	19090	19090	19090	1
535	20240709	101300	101870980	19000	19000	19000	19000	0
536	20240709	101200	101870980	19000	19000	19000	19000	89
537	20240709	101100	100179980	19000	19000	19000	19000	21
538	20240709	101000	99780980	19000	19000	19000	19000	0
539	20240709	100900	99780980	19000	19000	19000	19000	0
540	20240709	100800	99780980	19000	19000	19000	19000	0
541	20240709	100700	99780980	19000	19000	19000	19000	0
542	20240709	100600	99780980	19000	19090	19090	19000	17
543	20240709	100500	99456540	19090	19090	19090	19090	65
544	20240709	100400	98215690	19080	19080	19080	19080	0
545	20240709	100300	98215690	19080	19000	19090	19000	368
546	20240709	100200	91221200	19000	19000	19000	19000	0
547	20240709	100100	91221200	19000	19000	19000	19000	50
548	20240709	100000	90271200	19000	19000	19000	19000	0
549	20240709	095900	90271200	19000	19000	19000	19000	0
550	20240709	095800	90271200	19000	19000	19000	19000	0
551	20240709	095700	90271200	19000	19000	19000	19000	0
552	20240709	095600	90271200	19000	19000	19000	19000	1
553	20240709	095500	90252200	19000	19000	19000	19000	0
554	20240709	095400	90252200	19000	19000	19000	19000	8
555	20240709	095300	90100200	18970	18970	18970	18970	0
556	20240709	095200	90100200	18970	18970	18970	18970	0
557	20240709	095100	90100200	18970	18980	19010	18970	320
558	20240709	095000	84021370	18950	18950	18950	18950	0
559	20240709	094900	84021370	18950	18950	18950	18950	0
560	20240709	094800	84021370	18950	18950	18950	18950	0
561	20240709	094700	84021370	18950	18950	18950	18950	0
562	20240709	094600	84021370	18950	18950	18950	18950	0
563	20240709	094500	84021370	18950	18950	18950	18950	0
564	20240709	094400	84021370	18950	18950	18950	18950	274
565	20240709	094300	78829070	18960	18960	18960	18960	20
566	20240709	094200	78449870	18960	18960	18960	18960	1
567	20240709	094100	78430910	18950	18970	18970	18950	497
568	20240709	094000	69006460	18970	18970	18970	18970	8
569	20240709	093900	68854700	18960	18960	18960	18960	13
570	20240709	093800	68608220	18960	18960	18960	18960	60
571	20240709	093700	67470620	18950	18950	18950	18950	0
572	20240709	093600	67470620	18950	18950	18950	18950	0
573	20240709	093500	67470620	18950	19070	19070	18950	1173
574	20240709	093400	45132060	19070	19070	19070	19070	174
575	20240709	093300	41813880	19080	19080	19080	19080	88
576	20240709	093200	40134840	19070	19070	19070	19070	0
577	20240709	093100	40134840	19070	19070	19070	19070	0
578	20240709	093000	40134840	19070	19070	19070	19070	0
579	20240709	092900	40134840	19070	19070	19070	19070	0
580	20240709	092800	40134840	19070	19070	19070	19070	10
581	20240709	092700	39944140	19070	19070	19070	19070	222
582	20240709	092600	35710600	19100	19100	19100	19100	0
583	20240709	092500	35710600	19100	19100	19100	19100	0
584	20240709	092400	35710600	19100	19100	19100	19100	200
585	20240709	092300	31890600	19060	19060	19060	19060	0
586	20240709	092200	31890600	19060	19060	19060	19060	0
587	20240709	092100	31890600	19060	19060	19060	19060	0
588	20240709	092000	31890600	19060	19060	19060	19060	0
589	20240709	091900	31890600	19060	19060	19060	19060	0
590	20240709	091800	31890600	19060	19060	19060	19060	22
591	20240709	091700	31471280	19050	19060	19060	19050	302
592	20240709	091600	25716180	19070	19070	19070	19070	46
593	20240709	091500	24838960	19070	19110	19110	19070	196
594	20240709	091400	21095720	19100	19100	19100	19100	0
595	20240709	091300	21095720	19100	19130	19140	19100	464
596	20240709	091200	12224970	19130	19130	19130	19130	6
597	20240709	091100	12110190	19170	19170	19170	19170	62
598	20240709	091000	10921650	19180	19220	19220	19180	99
599	20240709	090900	9021630	19260	19260	19260	19260	11
600	20240709	090800	8809770	19370	19370	19370	19370	0
601	20240709	090700	8809770	19370	19370	19370	19370	0
602	20240709	090600	8809770	19370	19370	19370	19370	0
603	20240709	090500	8809770	19370	19370	19370	19370	0
604	20240709	090400	8809770	19370	19230	19370	19230	5
605	20240709	090300	8713480	19220	19420	19420	19220	63
606	20240709	090200	7491440	19500	19500	19500	19500	0
607	20240709	090100	7491440	19500	19500	19500	19500	0
608	20240709	090000	7491440	19500	19190	19500	19160	388