KissMeData/033160/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	191300	1041971720	9660	9660	9660	9660	672
3	20240719	191200	1041971720	9660	9660	9660	9660	0
4	20240719	191100	1041971720	9660	9660	9660	9660	0
5	20240719	191000	1041971720	9660	9660	9660	9660	0
6	20240719	190900	1041971720	9660	9660	9660	9660	0
7	20240719	190800	1041971720	9660	9660	9660	9660	0
8	20240719	190700	1041971720	9660	9660	9660	9660	0
9	20240719	190600	1041971720	9660	9660	9660	9660	0
10	20240719	190500	1041971720	9660	9660	9660	9660	0
11	20240719	190400	1041971720	9660	9660	9660	9660	0
12	20240719	190300	1041971720	9660	9660	9660	9660	0
13	20240719	190200	1041971720	9660	9660	9660	9660	0
14	20240719	190100	1041971720	9660	9660	9660	9660	0
15	20240719	190000	1041971720	9660	9660	9660	9660	0
16	20240719	185900	1041971720	9660	9660	9660	9660	0
17	20240719	185800	1041971720	9660	9660	9660	9660	0
18	20240719	185700	1041971720	9660	9660	9660	9660	0
19	20240719	185600	1041971720	9660	9660	9660	9660	0
20	20240719	185500	1041971720	9660	9660	9660	9660	0
21	20240719	185400	1041971720	9660	9660	9660	9660	0
22	20240719	185300	1041971720	9660	9660	9660	9660	0
23	20240719	185200	1041971720	9660	9660	9660	9660	0
24	20240719	185100	1041971720	9660	9660	9660	9660	0
25	20240719	185000	1041971720	9660	9660	9660	9660	0
26	20240719	184900	1041971720	9660	9660	9660	9660	0
27	20240719	184800	1041971720	9660	9660	9660	9660	0
28	20240719	184700	1041971720	9660	9660	9660	9660	0
29	20240719	184600	1041971720	9660	9660	9660	9660	0
30	20240719	184500	1041971720	9660	9660	9660	9660	0
31	20240719	184400	1041971720	9660	9660	9660	9660	0
32	20240719	184300	1041971720	9660	9660	9660	9660	672
33	20240719	184200	1041971720	9660	9660	9660	9660	0
34	20240719	184100	1041971720	9660	9660	9660	9660	0
35	20240719	184000	1041971720	9660	9660	9660	9660	0
36	20240719	183900	1041971720	9660	9660	9660	9660	0
37	20240719	183800	1041971720	9660	9660	9660	9660	0
38	20240719	183700	1041971720	9660	9660	9660	9660	0
39	20240719	183600	1041971720	9660	9660	9660	9660	0
40	20240719	183500	1041971720	9660	9660	9660	9660	0
41	20240719	183400	1041971720	9660	9660	9660	9660	0
42	20240719	183300	1041971720	9660	9660	9660	9660	0
43	20240719	183200	1041971720	9660	9660	9660	9660	0
44	20240719	183100	1041971720	9660	9660	9660	9660	0
45	20240719	183000	1041971720	9660	9660	9660	9660	0
46	20240719	182900	1041971720	9660	9660	9660	9660	0
47	20240719	182800	1041971720	9660	9660	9660	9660	0
48	20240719	182700	1041971720	9660	9660	9660	9660	0
49	20240719	182600	1041971720	9660	9660	9660	9660	0
50	20240719	182500	1041971720	9660	9660	9660	9660	0
51	20240719	182400	1041971720	9660	9660	9660	9660	0
52	20240719	182300	1041971720	9660	9660	9660	9660	0
53	20240719	182200	1041971720	9660	9660	9660	9660	0
54	20240719	182100	1041971720	9660	9660	9660	9660	0
55	20240719	182000	1041971720	9660	9660	9660	9660	0
56	20240719	181900	1041971720	9660	9660	9660	9660	0
57	20240719	181800	1041971720	9660	9660	9660	9660	0
58	20240719	181700	1041971720	9660	9660	9660	9660	0
59	20240719	181600	1041971720	9660	9660	9660	9660	0
60	20240719	181500	1041971720	9660	9660	9660	9660	0
61	20240719	181400	1041971720	9660	9660	9660	9660	0
62	20240719	181300	1041971720	9660	9660	9660	9660	672
63	20240719	181200	1041971720	9660	9660	9660	9660	0
64	20240719	181100	1041971720	9660	9660	9660	9660	0
65	20240719	181000	1041971720	9660	9660	9660	9660	0
66	20240719	180900	1041971720	9660	9660	9660	9660	0
67	20240719	180800	1041971720	9660	9660	9660	9660	0
68	20240719	180700	1041971720	9660	9660	9660	9660	0
69	20240719	180600	1041971720	9660	9660	9660	9660	0
70	20240719	180500	1041971720	9660	9660	9660	9660	0
71	20240719	180400	1041971720	9660	9660	9660	9660	0
72	20240719	180300	1041971720	9660	9660	9660	9660	0
73	20240719	180200	1041971720	9660	9660	9660	9660	0
74	20240719	180100	1041971720	9660	9660	9660	9660	0
75	20240719	180000	1041971720	9660	9660	9660	9660	0
76	20240719	175900	1041971720	9660	9660	9660	9660	0
77	20240719	175800	1041971720	9660	9660	9660	9660	0
78	20240719	175700	1041971720	9660	9660	9660	9660	0
79	20240719	175600	1041971720	9660	9660	9660	9660	0
80	20240719	175500	1041971720	9660	9660	9660	9660	0
81	20240719	175400	1041971720	9660	9660	9660	9660	0
82	20240719	175300	1041971720	9660	9660	9660	9660	0
83	20240719	175200	1041971720	9660	9660	9660	9660	0
84	20240719	175100	1041971720	9660	9660	9660	9660	0
85	20240719	175000	1041971720	9660	9660	9660	9660	0
86	20240719	174900	1041971720	9660	9660	9660	9660	0
87	20240719	174800	1041971720	9660	9660	9660	9660	0
88	20240719	174700	1041971720	9660	9660	9660	9660	0
89	20240719	174600	1041971720	9660	9660	9660	9660	0
90	20240719	174500	1041971720	9660	9660	9660	9660	0
91	20240719	174400	1041971720	9660	9660	9660	9660	0
92	20240719	174300	1041971720	9660	9660	9660	9660	672
93	20240719	174200	1041971720	9660	9660	9660	9660	0
94	20240719	174100	1041971720	9660	9660	9660	9660	0
95	20240719	174000	1041971720	9660	9660	9660	9660	0
96	20240719	173900	1041971720	9660	9660	9660	9660	0
97	20240719	173800	1041971720	9660	9660	9660	9660	0
98	20240719	173700	1041971720	9660	9660	9660	9660	0
99	20240719	173600	1041971720	9660	9660	9660	9660	0
100	20240719	173500	1041971720	9660	9660	9660	9660	0
101	20240719	173400	1041971720	9660	9660	9660	9660	0
102	20240719	173300	1041971720	9660	9660	9660	9660	0
103	20240719	173200	1041971720	9660	9660	9660	9660	0
104	20240719	173100	1041971720	9660	9660	9660	9660	0
105	20240719	173000	1041971720	9660	9660	9660	9660	0
106	20240719	172900	1041971720	9660	9660	9660	9660	0
107	20240719	172800	1041971720	9660	9660	9660	9660	0
108	20240719	172700	1041971720	9660	9660	9660	9660	0
109	20240719	172600	1041971720	9660	9660	9660	9660	0
110	20240719	172500	1041971720	9660	9660	9660	9660	0
111	20240719	172400	1041971720	9660	9660	9660	9660	0
112	20240719	172300	1041971720	9660	9660	9660	9660	0
113	20240719	172200	1041971720	9660	9660	9660	9660	0
114	20240719	172100	1041971720	9660	9660	9660	9660	0
115	20240719	172000	1041971720	9660	9660	9660	9660	0
116	20240719	171900	1041971720	9660	9660	9660	9660	0
117	20240719	171800	1041971720	9660	9660	9660	9660	0
118	20240719	171700	1041971720	9660	9660	9660	9660	0
119	20240719	171600	1041971720	9660	9660	9660	9660	0
120	20240719	171500	1041971720	9660	9660	9660	9660	0
121	20240719	171400	1041971720	9660	9660	9660	9660	0
122	20240719	171300	1041971720	9660	9660	9660	9660	672
123	20240719	171200	1041971720	9660	9660	9660	9660	0
124	20240719	171100	1041971720	9660	9660	9660	9660	0
125	20240719	171000	1041971720	9660	9660	9660	9660	0
126	20240719	170900	1041971720	9660	9660	9660	9660	0
127	20240719	170800	1041971720	9660	9660	9660	9660	0
128	20240719	170700	1041971720	9660	9660	9660	9660	0
129	20240719	170600	1041971720	9660	9660	9660	9660	0
130	20240719	170500	1041971720	9660	9660	9660	9660	0
131	20240719	170400	1041971720	9660	9660	9660	9660	0
132	20240719	170300	1041971720	9660	9660	9660	9660	0
133	20240719	170200	1041971720	9660	9660	9660	9660	0
134	20240719	170100	1041971720	9660	9660	9660	9660	0
135	20240719	170000	1041971720	9660	9660	9660	9660	0
136	20240719	165900	1041971720	9660	9660	9660	9660	0
137	20240719	165800	1041971720	9660	9660	9660	9660	0
138	20240719	165700	1041971720	9660	9660	9660	9660	0
139	20240719	165600	1041971720	9660	9660	9660	9660	0
140	20240719	165500	1041971720	9660	9660	9660	9660	0
141	20240719	165400	1041971720	9660	9660	9660	9660	0
142	20240719	165300	1041971720	9660	9660	9660	9660	0
143	20240719	165200	1041971720	9660	9660	9660	9660	0
144	20240719	165100	1041971720	9660	9660	9660	9660	0
145	20240719	165000	1041971720	9660	9660	9660	9660	0
146	20240719	164900	1041971720	9660	9660	9660	9660	0
147	20240719	164800	1041971720	9660	9660	9660	9660	0
148	20240719	164700	1041971720	9660	9660	9660	9660	0
149	20240719	164600	1041971720	9660	9660	9660	9660	0
150	20240719	164500	1041971720	9660	9660	9660	9660	0
151	20240719	164400	1041971720	9660	9660	9660	9660	0
152	20240719	164300	1041971720	9660	9660	9660	9660	672
153	20240719	164200	1041971720	9660	9660	9660	9660	0
154	20240719	164100	1041971720	9660	9660	9660	9660	0
155	20240719	164000	1041971720	9660	9660	9660	9660	0
156	20240719	163900	1041971720	9660	9660	9660	9660	0
157	20240719	163800	1041971720	9660	9660	9660	9660	0
158	20240719	163700	1041971720	9660	9660	9660	9660	0
159	20240719	163600	1041971720	9660	9660	9660	9660	0
160	20240719	163500	1041971720	9660	9660	9660	9660	0
161	20240719	163400	1041971720	9660	9660	9660	9660	0
162	20240719	163300	1041971720	9660	9660	9660	9660	0
163	20240719	163200	1041971720	9660	9660	9660	9660	0
164	20240719	163100	1041971720	9660	9660	9660	9660	0
165	20240719	163000	1041971720	9660	9660	9660	9660	0
166	20240719	162900	1041971720	9660	9660	9660	9660	0
167	20240719	162800	1041971720	9660	9660	9660	9660	0
168	20240719	162700	1041971720	9660	9660	9660	9660	0
169	20240719	162600	1041971720	9660	9660	9660	9660	0
170	20240719	162500	1041971720	9660	9660	9660	9660	0
171	20240719	162400	1041971720	9660	9660	9660	9660	0
172	20240719	162300	1041971720	9660	9660	9660	9660	0
173	20240719	162200	1041971720	9660	9660	9660	9660	0
174	20240719	162100	1041971720	9660	9660	9660	9660	0
175	20240719	162000	1041971720	9660	9660	9660	9660	0
176	20240719	161900	1041971720	9660	9660	9660	9660	0
177	20240719	161800	1041971720	9660	9660	9660	9660	0
178	20240719	161700	1041971720	9660	9660	9660	9660	0
179	20240719	161600	1041971720	9660	9660	9660	9660	0
180	20240719	161500	1041971720	9660	9660	9660	9660	0
181	20240719	161400	1041971720	9660	9660	9660	9660	0
182	20240719	161300	1041971720	9660	9660	9660	9660	672
183	20240719	161200	1041971720	9660	9660	9660	9660	0
184	20240719	161100	1041971720	9660	9660	9660	9660	0
185	20240719	161000	1041971720	9660	9660	9660	9660	0
186	20240719	160900	1041971720	9660	9660	9660	9660	0
187	20240719	160800	1041971720	9660	9660	9660	9660	0
188	20240719	160700	1041971720	9660	9660	9660	9660	0
189	20240719	160600	1041971720	9660	9660	9660	9660	0
190	20240719	160500	1041971720	9660	9660	9660	9660	0
191	20240719	160400	1041971720	9660	9660	9660	9660	0
192	20240719	160300	1041971720	9660	9660	9660	9660	0
193	20240719	160200	1041971720	9660	9660	9660	9660	0
194	20240719	160100	1041971720	9660	9660	9660	9660	0
195	20240719	160000	1041971720	9660	9660	9660	9660	0
196	20240719	155900	1041971720	9660	9660	9660	9660	0
197	20240719	155800	1041971720	9660	9660	9660	9660	0
198	20240719	155700	1041971720	9660	9660	9660	9660	0
199	20240719	155600	1041971720	9660	9660	9660	9660	0
200	20240719	155500	1041971720	9660	9660	9660	9660	0
201	20240719	155400	1041971720	9660	9660	9660	9660	0
202	20240719	155300	1041971720	9660	9660	9660	9660	0
203	20240719	155200	1041971720	9660	9660	9660	9660	0
204	20240719	155100	1041971720	9660	9660	9660	9660	0
205	20240719	155000	1041971720	9660	9660	9660	9660	0
206	20240719	154900	1041971720	9660	9660	9660	9660	0
207	20240719	154800	1041971720	9660	9660	9660	9660	0
208	20240719	154700	1041971720	9660	9660	9660	9660	0
209	20240719	154600	1041971720	9660	9660	9660	9660	0
210	20240719	154500	1041971720	9660	9660	9660	9660	0
211	20240719	154400	1041971720	9660	9660	9660	9660	0
212	20240719	154300	1041971720	9660	9660	9660	9660	672
213	20240719	154200	1041971720	9660	9660	9660	9660	0
214	20240719	154100	1041971720	9660	9660	9660	9660	0
215	20240719	154000	1041971720	9660	9660	9660	9660	0
216	20240719	153900	1041971720	9660	9660	9660	9660	0
217	20240719	153800	1041971720	9660	9660	9660	9660	0
218	20240719	153700	1041971720	9660	9660	9660	9660	0
219	20240719	153600	1041971720	9660	9660	9660	9660	0
220	20240719	153500	1041971720	9660	9660	9660	9660	0
221	20240719	153400	1041971720	9660	9660	9660	9660	0
222	20240719	153300	1041971720	9660	9660	9660	9660	0
223	20240719	153200	1041971720	9660	9660	9660	9660	0
224	20240719	153100	1041971720	9660	9660	9660	9660	0
225	20240719	153000	1041971720	9660	9660	9660	9660	672
226	20240719	152900	1035480200	9650	9650	9650	9650	0
227	20240719	152800	1035480200	9650	9650	9650	9650	0
228	20240719	152700	1035480200	9650	9650	9650	9650	0
229	20240719	152600	1035480200	9650	9650	9650	9650	0
230	20240719	152500	1035480200	9650	9650	9650	9650	0
231	20240719	152400	1035480200	9650	9650	9650	9650	0
232	20240719	152300	1035480200	9650	9650	9650	9650	0
233	20240719	152200	1035480200	9650	9650	9650	9650	0
234	20240719	152100	1035480200	9650	9650	9650	9650	0
235	20240719	152000	1035480200	9650	9650	9650	9650	0
236	20240719	151900	1035480200	9650	9610	9650	9590	2794
237	20240719	151800	1008641200	9610	9620	9620	9610	19
238	20240719	151700	1008458510	9620	9630	9630	9620	809
239	20240719	151600	1000669330	9630	9630	9630	9630	0
240	20240719	151500	1000669330	9630	9620	9630	9620	67
241	20240719	151400	1000024280	9610	9620	9620	9610	79
242	20240719	151300	999264330	9610	9620	9620	9610	300
243	20240719	151200	996381230	9610	9630	9630	9610	268
244	20240719	151100	993801510	9640	9650	9650	9640	49
245	20240719	151000	993328890	9640	9640	9640	9640	43
246	20240719	150900	992914370	9640	9640	9640	9640	1
247	20240719	150800	992904730	9640	9640	9640	9640	34
248	20240719	150700	992576970	9640	9630	9640	9630	28
249	20240719	150600	992307290	9640	9640	9640	9640	0
250	20240719	150500	992307290	9640	9640	9640	9640	100
251	20240719	150400	991343290	9650	9650	9650	9650	1
252	20240719	150300	991333640	9650	9650	9650	9650	74
253	20240719	150200	990619540	9650	9650	9650	9650	0
254	20240719	150100	990619540	9650	9650	9650	9650	100
255	20240719	150000	989654540	9650	9670	9670	9650	30
256	20240719	145900	989364950	9680	9670	9680	9670	123
257	20240719	145800	988175340	9670	9670	9670	9670	1
258	20240719	145700	988165670	9670	9670	9670	9670	24
259	20240719	145600	987933590	9680	9690	9690	9680	21
260	20240719	145500	987730110	9690	9690	9690	9690	13
261	20240719	145400	987604140	9700	9700	9700	9690	191
262	20240719	145300	985751490	9690	9690	9690	9690	6
263	20240719	145200	985693350	9700	9700	9700	9700	105
264	20240719	145100	984674850	9700	9700	9700	9700	79
265	20240719	145000	983908550	9700	9700	9700	9700	229
266	20240719	144900	981687250	9700	9700	9700	9700	671
267	20240719	144800	975178550	9700	9700	9700	9700	598
268	20240719	144700	969377950	9700	9700	9700	9700	618
269	20240719	144600	963383350	9700	9700	9700	9700	897
270	20240719	144500	954682450	9700	9700	9700	9700	598
271	20240719	144400	948881850	9710	9710	9710	9710	598
272	20240719	144300	943075270	9710	9710	9710	9700	1217
273	20240719	144200	931258700	9710	9700	9710	9700	619
274	20240719	144100	925254190	9700	9700	9700	9700	609
275	20240719	144000	919346890	9710	9700	9710	9700	598
276	20240719	143900	913540330	9710	9690	9710	9690	1811
277	20240719	143800	895979110	9690	9690	9690	9690	1
278	20240719	143700	895969420	9640	9640	9640	9640	100
279	20240719	143600	895005420	9610	9610	9610	9610	0
280	20240719	143500	895005420	9610	9610	9610	9610	0
281	20240719	143400	895005420	9610	9610	9610	9610	0
282	20240719	143300	895005420	9610	9690	9690	9610	445
283	20240719	143200	890696350	9690	9660	9690	9660	788
284	20240719	143100	883061130	9650	9620	9650	9620	2651
285	20240719	143000	857538870	9620	9620	9620	9590	575
286	20240719	142900	852008410	9600	9600	9600	9600	6
287	20240719	142800	851950810	9580	9580	9580	9580	50
288	20240719	142700	851471810	9580	9580	9580	9580	11
289	20240719	142600	851366430	9570	9570	9570	9570	74
290	20240719	142500	850658250	9570	9570	9570	9570	0
291	20240719	142400	850658250	9570	9570	9570	9570	0
292	20240719	142300	850658250	9570	9580	9580	9570	4
293	20240719	142200	850619960	9570	9580	9580	9570	110
294	20240719	142100	849566520	9580	9600	9600	9580	153
295	20240719	142000	848100170	9590	9610	9610	9590	515
296	20240719	141900	843160730	9610	9610	9610	9610	201
297	20240719	141800	841229120	9590	9590	9590	9590	49
298	20240719	141700	840759210	9590	9590	9590	9590	0
299	20240719	141600	840759210	9590	9590	9590	9590	1
300	20240719	141500	840749620	9590	9620	9620	9590	663
301	20240719	141400	834383060	9630	9630	9630	9630	4
302	20240719	141300	834344540	9630	9630	9630	9630	0
303	20240719	141200	834344540	9630	9630	9630	9630	1
304	20240719	141100	834334910	9620	9620	9620	9620	13
305	20240719	141000	834209850	9610	9610	9610	9610	30
306	20240719	140900	833921550	9620	9620	9620	9620	14
307	20240719	140800	833786870	9620	9620	9620	9620	0
308	20240719	140700	833786870	9620	9620	9620	9620	50
309	20240719	140600	833305870	9620	9620	9620	9620	103
310	20240719	140500	832315010	9640	9640	9640	9640	0
311	20240719	140400	832315010	9640	9630	9640	9630	183
312	20240719	140300	830552470	9630	9630	9630	9630	0
313	20240719	140200	830552470	9630	9630	9630	9630	67
314	20240719	140100	829907260	9630	9630	9630	9630	6
315	20240719	140000	829849480	9640	9640	9640	9640	15
316	20240719	135900	829704880	9640	9640	9640	9640	0
317	20240719	135800	829704880	9640	9640	9640	9640	0
318	20240719	135700	829704880	9640	9640	9640	9640	33
319	20240719	135600	829386760	9650	9650	9650	9650	100
320	20240719	135500	828421760	9660	9660	9660	9660	0
321	20240719	135400	828421760	9660	9660	9660	9660	0
322	20240719	135300	828421760	9660	9660	9660	9660	429
323	20240719	135200	824277620	9660	9680	9680	9660	110
324	20240719	135100	823214020	9690	9690	9690	9690	0
325	20240719	135000	823214020	9690	9690	9690	9690	1
326	20240719	134900	823204330	9700	9700	9700	9700	0
327	20240719	134800	823204330	9700	9710	9710	9700	83
328	20240719	134700	822399110	9710	9720	9720	9700	332
329	20240719	134600	819175460	9720	9720	9720	9710	189
330	20240719	134500	817338450	9720	9710	9720	9710	354
331	20240719	134400	813899180	9710	9700	9720	9700	436
332	20240719	134300	809665050	9700	9700	9700	9700	228
333	20240719	134200	807453450	9700	9700	9700	9700	495
334	20240719	134100	802651950	9700	9690	9700	9690	236
335	20240719	134000	800363600	9690	9690	9690	9690	227
336	20240719	133900	798163970	9690	9690	9690	9690	301
337	20240719	133800	795247280	9690	9680	9690	9680	227
338	20240719	133700	793049160	9670	9690	9690	9670	270
339	20240719	133600	790434360	9690	9680	9690	9680	277
340	20240719	133500	787750730	9620	9680	9680	9620	289
341	20240719	133400	784956010	9680	9680	9680	9680	225
342	20240719	133300	782778010	9680	9670	9680	9670	300
343	20240719	133200	779874760	9680	9670	9680	9670	243
344	20240719	133100	777523270	9660	9610	9660	9610	3937
345	20240719	133000	739611160	9610	9550	9610	9550	227
346	20240719	132900	737435950	9550	9550	9550	9550	0
347	20240719	132800	737435950	9550	9550	9550	9550	295
348	20240719	132700	734618700	9550	9550	9550	9550	18
349	20240719	132600	734446800	9550	9550	9550	9550	0
350	20240719	132500	734446800	9550	9550	9550	9550	100
351	20240719	132400	733491800	9550	9570	9570	9550	1023
352	20240719	132300	723714780	9620	9620	9620	9620	18
353	20240719	132200	723541620	9620	9620	9620	9620	2
354	20240719	132100	723522380	9580	9580	9580	9580	0
355	20240719	132000	723522380	9580	9580	9580	9580	0
356	20240719	131900	723522380	9580	9600	9600	9580	97
357	20240719	131800	722593100	9580	9580	9580	9580	50
358	20240719	131700	722114100	9590	9630	9630	9590	110
359	20240719	131600	721057870	9630	9630	9630	9630	0
360	20240719	131500	721057870	9630	9630	9640	9630	417
361	20240719	131400	717038510	9630	9610	9630	9610	3
362	20240719	131300	717009650	9600	9600	9600	9600	0
363	20240719	131200	717009650	9600	9590	9600	9590	6
364	20240719	131100	716952100	9600	9600	9600	9600	0
365	20240719	131000	716952100	9600	9600	9600	9600	2
366	20240719	130900	716932900	9590	9590	9590	9590	0
367	20240719	130800	716932900	9590	9590	9590	9590	150
368	20240719	130700	715494400	9590	9590	9590	9590	56
369	20240719	130600	714957360	9600	9620	9620	9590	4143
370	20240719	130500	675161660	9620	9650	9660	9620	1343
371	20240719	130400	662222910	9650	9680	9680	9650	166
372	20240719	130300	660619220	9680	9680	9680	9680	0
373	20240719	130200	660619220	9680	9680	9680	9680	0
374	20240719	130100	660619220	9680	9680	9680	9680	0
375	20240719	130000	660619220	9680	9680	9680	9680	585
376	20240719	125900	654956420	9680	9680	9680	9680	175
377	20240719	125800	653262420	9680	9680	9680	9680	150
378	20240719	125700	651810420	9680	9690	9690	9680	167
379	20240719	125600	650192330	9690	9690	9690	9690	75
380	20240719	125500	649465580	9690	9680	9690	9680	151
381	20240719	125400	648002400	9690	9690	9690	9690	160
382	20240719	125300	646452000	9690	9700	9700	9690	94
383	20240719	125200	645540390	9700	9700	9700	9700	150
384	20240719	125100	644085390	9700	9690	9700	9690	151
385	20240719	125000	642621440	9690	9690	9690	9690	112
386	20240719	124900	641536160	9690	9680	9690	9680	165
387	20240719	124800	639937420	9690	9710	9710	9680	377
388	20240719	124700	636283200	9690	9720	9730	9690	1772
389	20240719	124600	619065570	9730	9720	9730	9720	150
390	20240719	124500	617606820	9710	9710	9710	9710	148
391	20240719	124400	616169740	9710	9710	9710	9710	75
392	20240719	124300	615441490	9700	9710	9710	9700	175
393	20240719	124200	613743240	9710	9720	9720	9710	169
394	20240719	124100	612101480	9730	9730	9730	9730	75
395	20240719	124000	611371730	9710	9720	9730	9710	175
396	20240719	123900	609670230	9730	9730	9730	9730	157
397	20240719	123800	608142620	9730	9730	9730	9730	75
398	20240719	123700	607412870	9720	9710	9720	9710	153
399	20240719	123600	605925810	9720	9720	9720	9720	187
400	20240719	123500	604108170	9720	9710	9720	9710	135
401	20240719	123400	602796570	9710	9740	9740	9710	382
402	20240719	123300	599083740	9740	9730	9740	9730	179
403	20240719	123200	597341320	9730	9730	9730	9730	75
404	20240719	123100	596611570	9730	9730	9730	9730	301
405	20240719	123000	593682840	9730	9730	9730	9730	77
406	20240719	122900	592933630	9730	9730	9730	9730	75
407	20240719	122800	592203880	9740	9710	9740	9710	863
408	20240719	122700	583807970	9710	9720	9720	9710	160
409	20240719	122600	582252870	9720	9720	9720	9720	145
410	20240719	122500	580843470	9720	9720	9720	9720	150
411	20240719	122400	579385470	9720	9720	9720	9720	150
412	20240719	122300	577927470	9720	9730	9730	9720	175
413	20240719	122200	576225720	9730	9720	9730	9720	319
414	20240719	122100	573124160	9720	9720	9720	9720	238
415	20240719	122000	570810800	9720	9700	9720	9700	31
416	20240719	121900	570510000	9700	9690	9700	9690	167
417	20240719	121800	568891020	9690	9690	9720	9690	666
418	20240719	121700	562435230	9690	9710	9710	9690	155
419	20240719	121600	560931780	9710	9720	9720	9710	150
420	20240719	121500	559474530	9720	9710	9720	9690	176
421	20240719	121400	557765310	9700	9720	9720	9700	90
422	20240719	121300	556890810	9720	9730	9730	9720	150
423	20240719	121200	555432060	9720	9720	9720	9720	150
424	20240719	121100	553974060	9720	9730	9740	9720	132
425	20240719	121000	552689710	9730	9730	9730	9730	102
426	20240719	120900	551697250	9740	9730	9740	9730	195
427	20240719	120800	549798750	9740	9740	9740	9740	75
428	20240719	120700	549068250	9740	9720	9740	9720	486
429	20240719	120600	544340620	9730	9710	9730	9710	638
430	20240719	120500	538137890	9700	9700	9710	9700	15
431	20240719	120400	537992350	9700	9700	9700	9700	150
432	20240719	120300	536537350	9690	9690	9690	9690	99
433	20240719	120200	535578040	9690	9720	9720	9690	80
434	20240719	120100	534800470	9720	9720	9720	9710	210
435	20240719	120000	532759870	9710	9710	9710	9700	112
436	20240719	115900	531672450	9700	9700	9700	9700	85
437	20240719	115800	530847950	9700	9700	9700	9700	178
438	20240719	115700	529121350	9700	9700	9710	9700	145
439	20240719	115600	527714100	9710	9710	9710	9710	100
440	20240719	115500	526743100	9710	9700	9710	9700	159
441	20240719	115400	525199300	9700	9720	9720	9700	176
442	20240719	115300	523490600	9720	9720	9720	9720	75
443	20240719	115200	522761600	9720	9720	9720	9720	171
444	20240719	115100	521099480	9720	9700	9730	9640	954
445	20240719	115000	511845200	9690	9690	9700	9690	86
446	20240719	114900	511011110	9700	9700	9700	9700	239
447	20240719	114800	508692810	9700	9700	9700	9700	150
448	20240719	114700	507237810	9690	9690	9690	9690	74
449	20240719	114600	506520750	9670	9690	9690	9670	298
450	20240719	114500	503635110	9690	9690	9690	9680	152
451	20240719	114400	502162240	9680	9690	9690	9680	102
452	20240719	114300	501174870	9680	9690	9690	9680	79
453	20240719	114200	500409400	9690	9690	9690	9680	210
454	20240719	114100	498375100	9690	9680	9690	9680	77
455	20240719	114000	497628980	9690	9680	9690	9680	390
456	20240719	113900	493849900	9690	9680	9690	9680	291
457	20240719	113800	491032270	9670	9680	9680	9670	164
458	20240719	113700	489445240	9650	9670	9680	9650	384
459	20240719	113600	485732520	9670	9680	9680	9660	145
460	20240719	113500	484330020	9680	9680	9680	9680	75
461	20240719	113400	483604020	9650	9670	9670	9650	575
462	20240719	113300	478049770	9670	9680	9680	9660	174
463	20240719	113200	476366680	9680	9680	9680	9680	75
464	20240719	113100	475640680	9680	9680	9680	9650	351
465	20240719	113000	472249030	9680	9680	9680	9670	458
466	20240719	112900	467818650	9680	9680	9680	9670	183
467	20240719	112800	466048220	9670	9660	9680	9660	194
468	20240719	112700	464171690	9670	9680	9680	9670	372
469	20240719	112600	460571840	9670	9680	9680	9670	85
470	20240719	112500	459749140	9680	9680	9680	9680	250
471	20240719	112400	457329140	9680	9680	9690	9680	293
472	20240719	112300	454492760	9670	9670	9670	9660	1092
473	20240719	112200	443937470	9660	9660	9670	9660	181
474	20240719	112100	442187510	9670	9670	9670	9670	676
475	20240719	112000	435650590	9670	9630	9670	9620	669
476	20240719	111900	429197740	9620	9620	9620	9620	85
477	20240719	111800	428380040	9630	9630	9630	9600	156
478	20240719	111700	426877790	9630	9640	9640	9600	225
479	20240719	111600	424712750	9630	9630	9630	9610	240
480	20240719	111500	422401670	9630	9640	9640	9590	759
481	20240719	111400	415104160	9620	9630	9640	9620	234
482	20240719	111300	412850800	9630	9610	9630	9610	289
483	20240719	111200	410070220	9610	9590	9610	9590	554
484	20240719	111100	404752700	9590	9570	9590	9570	445
485	20240719	111000	400491160	9580	9570	9590	9570	355
486	20240719	110900	397091500	9500	9580	9590	9500	904
487	20240719	110800	388433430	9550	9560	9580	9530	1675
488	20240719	110700	372449930	9560	9520	9580	9520	1997
489	20240719	110600	353383850	9500	9460	9500	9460	2776
490	20240719	110500	327097290	9440	9430	9440	9420	344
491	20240719	110400	323851390	9420	9410	9420	9410	232
492	20240719	110300	321666270	9410	9400	9410	9400	45
493	20240719	110200	321243220	9400	9410	9410	9400	25
494	20240719	110100	321008140	9400	9400	9400	9400	0
495	20240719	110000	321008140	9400	9400	9400	9400	0
496	20240719	105900	321008140	9400	9400	9400	9400	0
497	20240719	105800	321008140	9400	9400	9400	9400	80
498	20240719	105700	320256140	9400	9400	9400	9400	88
499	20240719	105600	319428940	9400	9410	9410	9400	100
500	20240719	105500	318488590	9400	9400	9400	9400	10
501	20240719	105400	318394590	9400	9400	9400	9400	0
502	20240719	105300	318394590	9400	9400	9400	9400	214
503	20240719	105200	316382990	9390	9390	9390	9390	566
504	20240719	105100	311068250	9390	9390	9390	9390	0
505	20240719	105000	311068250	9390	9390	9390	9390	1
506	20240719	104900	311058860	9390	9390	9390	9390	10
507	20240719	104800	310964960	9390	9390	9390	9390	13
508	20240719	104700	310842890	9380	9380	9380	9380	0
509	20240719	104600	310842890	9380	9380	9380	9380	145
510	20240719	104500	309482790	9390	9390	9390	9390	0
511	20240719	104400	309482790	9390	9390	9390	9390	1
512	20240719	104300	309473400	9390	9390	9390	9390	0
513	20240719	104200	309473400	9390	9400	9400	9390	734
514	20240719	104100	302573810	9400	9380	9400	9380	508
515	20240719	104000	297807520	9390	9390	9390	9390	229
516	20240719	103900	295657210	9400	9400	9400	9400	10
517	20240719	103800	295563210	9400	9400	9400	9400	0
518	20240719	103700	295563210	9400	9400	9400	9400	30
519	20240719	103600	295281210	9400	9400	9400	9400	28
520	20240719	103500	295018010	9400	9400	9400	9400	0
521	20240719	103400	295018010	9400	9400	9400	9400	448
522	20240719	103300	290806810	9400	9420	9420	9400	1080
523	20240719	103200	280647470	9420	9410	9420	9410	120
524	20240719	103100	279518070	9420	9420	9420	9420	0
525	20240719	103000	279518070	9420	9420	9420	9420	226
526	20240719	102900	277389150	9430	9430	9430	9430	0
527	20240719	102800	277389150	9430	9430	9430	9430	0
528	20240719	102700	277389150	9430	9430	9430	9430	127
529	20240719	102600	276191540	9440	9440	9440	9440	0
530	20240719	102500	276191540	9440	9440	9440	9440	0
531	20240719	102400	276191540	9440	9440	9440	9440	1
532	20240719	102300	276182100	9440	9440	9440	9440	0
533	20240719	102200	276182100	9440	9440	9440	9440	0
534	20240719	102100	276182100	9440	9440	9440	9440	0
535	20240719	102000	276182100	9440	9440	9440	9440	0
536	20240719	101900	276182100	9440	9440	9440	9440	0
537	20240719	101800	276182100	9440	9440	9440	9440	170
538	20240719	101700	274577300	9450	9450	9450	9450	0
539	20240719	101600	274577300	9450	9450	9450	9450	2
540	20240719	101500	274558400	9450	9450	9450	9450	111
541	20240719	101400	273509450	9430	9440	9440	9430	6
542	20240719	101300	273452860	9440	9440	9450	9440	29
543	20240719	101200	273179090	9450	9450	9450	9450	10
544	20240719	101100	273084590	9420	9430	9430	9420	189
545	20240719	101000	271303130	9440	9440	9440	9440	10
546	20240719	100900	271208730	9430	9430	9430	9430	8
547	20240719	100800	271133290	9420	9420	9420	9420	298
548	20240719	100700	268326130	9420	9420	9420	9420	224
549	20240719	100600	266216050	9420	9440	9440	9420	210
550	20240719	100500	264236700	9440	9440	9440	9440	1
551	20240719	100400	264227260	9440	9440	9440	9440	30
552	20240719	100300	263944060	9440	9440	9440	9440	4
553	20240719	100200	263906300	9440	9440	9440	9440	1
554	20240719	100100	263896860	9430	9430	9430	9430	104
555	20240719	100000	262916140	9450	9450	9450	9450	0
556	20240719	095900	262916140	9450	9450	9450	9450	7
557	20240719	095800	262849990	9450	9450	9450	9450	1
558	20240719	095700	262840540	9430	9440	9450	9430	18
559	20240719	095600	262670720	9440	9440	9440	9440	50
560	20240719	095500	262198720	9430	9430	9430	9430	0
561	20240719	095400	262198720	9430	9430	9430	9430	68
562	20240719	095300	261557480	9430	9430	9430	9430	0
563	20240719	095200	261557480	9430	9430	9430	9430	41
564	20240719	095100	261170850	9430	9430	9430	9430	12
565	20240719	095000	261057690	9430	9430	9430	9430	0
566	20240719	094900	261057690	9430	9420	9430	9420	47
567	20240719	094800	260614850	9420	9420	9420	9420	200
568	20240719	094700	258730850	9410	9410	9410	9410	0
569	20240719	094600	258730850	9410	9410	9410	9410	210
570	20240719	094500	256754750	9410	9430	9450	9410	458
571	20240719	094400	252431050	9430	9430	9430	9430	30
572	20240719	094300	252148150	9460	9460	9460	9460	0
573	20240719	094200	252148150	9460	9420	9460	9410	1128
574	20240719	094100	241507170	9410	9410	9410	9410	100
575	20240719	094000	240566170	9410	9410	9410	9410	0
576	20240719	093900	240566170	9410	9410	9410	9410	510
577	20240719	093800	235767070	9410	9450	9450	9410	162
578	20240719	093700	234238650	9400	9410	9410	9400	1501
579	20240719	093600	220127220	9410	9450	9450	9410	838
580	20240719	093500	212240310	9450	9450	9450	9450	0
581	20240719	093400	212240310	9450	9450	9450	9450	0
582	20240719	093300	212240310	9450	9450	9450	9410	1519
583	20240719	093200	197941180	9460	9460	9460	9460	0
584	20240719	093100	197941180	9460	9460	9460	9460	0
585	20240719	093000	197941180	9460	9420	9460	9420	13
586	20240719	092900	197818240	9420	9420	9420	9420	238
587	20240719	092800	195576280	9450	9420	9450	9420	520
588	20240719	092700	190677280	9450	9430	9450	9420	485
589	20240719	092600	186105420	9440	9440	9440	9440	0
590	20240719	092500	186105420	9440	9440	9440	9440	0
591	20240719	092400	186105420	9440	9440	9440	9440	1
592	20240719	092300	186095980	9430	9430	9430	9430	0
593	20240719	092200	186095980	9430	9430	9430	9430	1
594	20240719	092100	186086550	9450	9450	9450	9450	16
595	20240719	092000	185935350	9450	9440	9450	9440	23
596	20240719	091900	185718010	9450	9450	9450	9450	26
597	20240719	091800	185472310	9450	9430	9450	9430	101
598	20240719	091700	184519860	9430	9430	9430	9430	186
599	20240719	091600	182765880	9430	9450	9450	9430	491
600	20240719	091500	178127930	9490	9490	9490	9490	0
601	20240719	091400	178127930	9490	9490	9490	9490	0
602	20240719	091300	178127930	9490	9490	9500	9490	51
603	20240719	091200	177643460	9500	9500	9500	9500	0
604	20240719	091100	177643460	9500	9500	9500	9500	11
605	20240719	091000	177538960	9500	9490	9500	9430	331
606	20240719	090900	174394880	9490	9500	9500	9490	8
607	20240719	090800	174318890	9500	9500	9500	9500	150
608	20240719	090700	172893890	9480	9450	9480	9450	1433
609	20240719	090600	159337160	9450	9450	9450	9450	733
610	20240719	090500	152410310	9450	9470	9470	9430	3574
611	20240719	090400	118631280	9470	9480	9480	9470	947
612	20240719	090300	109654000	9480	9520	9520	9480	3158
613	20240719	090200	79646490	9520	9510	9520	9510	442
614	20240719	090100	75443020	9510	9500	9510	9500	2146
615	20240719	090000	55049200	9510	9470	9580	9470	4532