KissMeData/095570/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	200000	282590985	4455	4455	4455	4455	984
3	20240719	195900	282590985	4455	4455	4455	4455	0
4	20240719	195800	282590985	4455	4455	4455	4455	0
5	20240719	195700	282590985	4455	4455	4455	4455	0
6	20240719	195600	282590985	4455	4455	4455	4455	0
7	20240719	195500	282590985	4455	4455	4455	4455	0
8	20240719	195400	282590985	4455	4455	4455	4455	0
9	20240719	195300	282590985	4455	4455	4455	4455	0
10	20240719	195200	282590985	4455	4455	4455	4455	0
11	20240719	195100	282590985	4455	4455	4455	4455	0
12	20240719	195000	282590985	4455	4455	4455	4455	0
13	20240719	194900	282590985	4455	4455	4455	4455	0
14	20240719	194800	282590985	4455	4455	4455	4455	0
15	20240719	194700	282590985	4455	4455	4455	4455	0
16	20240719	194600	282590985	4455	4455	4455	4455	0
17	20240719	194500	282590985	4455	4455	4455	4455	0
18	20240719	194400	282590985	4455	4455	4455	4455	0
19	20240719	194300	282590985	4455	4455	4455	4455	0
20	20240719	194200	282590985	4455	4455	4455	4455	0
21	20240719	194100	282590985	4455	4455	4455	4455	0
22	20240719	194000	282590985	4455	4455	4455	4455	0
23	20240719	193900	282590985	4455	4455	4455	4455	0
24	20240719	193800	282590985	4455	4455	4455	4455	0
25	20240719	193700	282590985	4455	4455	4455	4455	0
26	20240719	193600	282590985	4455	4455	4455	4455	0
27	20240719	193500	282590985	4455	4455	4455	4455	0
28	20240719	193400	282590985	4455	4455	4455	4455	0
29	20240719	193300	282590985	4455	4455	4455	4455	0
30	20240719	193200	282590985	4455	4455	4455	4455	0
31	20240719	193100	282590985	4455	4455	4455	4455	0
32	20240719	193000	282590985	4455	4455	4455	4455	984
33	20240719	192900	282590985	4455	4455	4455	4455	0
34	20240719	192800	282590985	4455	4455	4455	4455	0
35	20240719	192700	282590985	4455	4455	4455	4455	0
36	20240719	192600	282590985	4455	4455	4455	4455	0
37	20240719	192500	282590985	4455	4455	4455	4455	0
38	20240719	192400	282590985	4455	4455	4455	4455	0
39	20240719	192300	282590985	4455	4455	4455	4455	0
40	20240719	192200	282590985	4455	4455	4455	4455	0
41	20240719	192100	282590985	4455	4455	4455	4455	0
42	20240719	192000	282590985	4455	4455	4455	4455	0
43	20240719	191900	282590985	4455	4455	4455	4455	0
44	20240719	191800	282590985	4455	4455	4455	4455	0
45	20240719	191700	282590985	4455	4455	4455	4455	0
46	20240719	191600	282590985	4455	4455	4455	4455	0
47	20240719	191500	282590985	4455	4455	4455	4455	0
48	20240719	191400	282590985	4455	4455	4455	4455	0
49	20240719	191300	282590985	4455	4455	4455	4455	0
50	20240719	191200	282590985	4455	4455	4455	4455	0
51	20240719	191100	282590985	4455	4455	4455	4455	0
52	20240719	191000	282590985	4455	4455	4455	4455	0
53	20240719	190900	282590985	4455	4455	4455	4455	0
54	20240719	190800	282590985	4455	4455	4455	4455	0
55	20240719	190700	282590985	4455	4455	4455	4455	0
56	20240719	190600	282590985	4455	4455	4455	4455	0
57	20240719	190500	282590985	4455	4455	4455	4455	0
58	20240719	190400	282590985	4455	4455	4455	4455	0
59	20240719	190300	282590985	4455	4455	4455	4455	0
60	20240719	190200	282590985	4455	4455	4455	4455	0
61	20240719	190100	282590985	4455	4455	4455	4455	0
62	20240719	190000	282590985	4455	4455	4455	4455	984
63	20240719	185900	282590985	4455	4455	4455	4455	0
64	20240719	185800	282590985	4455	4455	4455	4455	0
65	20240719	185700	282590985	4455	4455	4455	4455	0
66	20240719	185600	282590985	4455	4455	4455	4455	0
67	20240719	185500	282590985	4455	4455	4455	4455	0
68	20240719	185400	282590985	4455	4455	4455	4455	0
69	20240719	185300	282590985	4455	4455	4455	4455	0
70	20240719	185200	282590985	4455	4455	4455	4455	0
71	20240719	185100	282590985	4455	4455	4455	4455	0
72	20240719	185000	282590985	4455	4455	4455	4455	0
73	20240719	184900	282590985	4455	4455	4455	4455	0
74	20240719	184800	282590985	4455	4455	4455	4455	0
75	20240719	184700	282590985	4455	4455	4455	4455	0
76	20240719	184600	282590985	4455	4455	4455	4455	0
77	20240719	184500	282590985	4455	4455	4455	4455	0
78	20240719	184400	282590985	4455	4455	4455	4455	0
79	20240719	184300	282590985	4455	4455	4455	4455	0
80	20240719	184200	282590985	4455	4455	4455	4455	0
81	20240719	184100	282590985	4455	4455	4455	4455	0
82	20240719	184000	282590985	4455	4455	4455	4455	0
83	20240719	183900	282590985	4455	4455	4455	4455	0
84	20240719	183800	282590985	4455	4455	4455	4455	0
85	20240719	183700	282590985	4455	4455	4455	4455	0
86	20240719	183600	282590985	4455	4455	4455	4455	0
87	20240719	183500	282590985	4455	4455	4455	4455	0
88	20240719	183400	282590985	4455	4455	4455	4455	0
89	20240719	183300	282590985	4455	4455	4455	4455	0
90	20240719	183200	282590985	4455	4455	4455	4455	0
91	20240719	183100	282590985	4455	4455	4455	4455	0
92	20240719	183000	282590985	4455	4455	4455	4455	984
93	20240719	182900	282590985	4455	4455	4455	4455	0
94	20240719	182800	282590985	4455	4455	4455	4455	0
95	20240719	182700	282590985	4455	4455	4455	4455	0
96	20240719	182600	282590985	4455	4455	4455	4455	0
97	20240719	182500	282590985	4455	4455	4455	4455	0
98	20240719	182400	282590985	4455	4455	4455	4455	0
99	20240719	182300	282590985	4455	4455	4455	4455	0
100	20240719	182200	282590985	4455	4455	4455	4455	0
101	20240719	182100	282590985	4455	4455	4455	4455	0
102	20240719	182000	282590985	4455	4455	4455	4455	0
103	20240719	181900	282590985	4455	4455	4455	4455	0
104	20240719	181800	282590985	4455	4455	4455	4455	0
105	20240719	181700	282590985	4455	4455	4455	4455	0
106	20240719	181600	282590985	4455	4455	4455	4455	0
107	20240719	181500	282590985	4455	4455	4455	4455	0
108	20240719	181400	282590985	4455	4455	4455	4455	0
109	20240719	181300	282590985	4455	4455	4455	4455	0
110	20240719	181200	282590985	4455	4455	4455	4455	0
111	20240719	181100	282590985	4455	4455	4455	4455	0
112	20240719	181000	282590985	4455	4455	4455	4455	0
113	20240719	180900	282590985	4455	4455	4455	4455	0
114	20240719	180800	282590985	4455	4455	4455	4455	0
115	20240719	180700	282590985	4455	4455	4455	4455	0
116	20240719	180600	282590985	4455	4455	4455	4455	0
117	20240719	180500	282590985	4455	4455	4455	4455	0
118	20240719	180400	282590985	4455	4455	4455	4455	0
119	20240719	180300	282590985	4455	4455	4455	4455	0
120	20240719	180200	282590985	4455	4455	4455	4455	0
121	20240719	180100	282590985	4455	4455	4455	4455	0
122	20240719	180000	282590985	4455	4455	4455	4455	984
123	20240719	175900	282590985	4455	4455	4455	4455	0
124	20240719	175800	282590985	4455	4455	4455	4455	0
125	20240719	175700	282590985	4455	4455	4455	4455	0
126	20240719	175600	282590985	4455	4455	4455	4455	0
127	20240719	175500	282590985	4455	4455	4455	4455	0
128	20240719	175400	282590985	4455	4455	4455	4455	0
129	20240719	175300	282590985	4455	4455	4455	4455	0
130	20240719	175200	282590985	4455	4455	4455	4455	0
131	20240719	175100	282590985	4455	4455	4455	4455	0
132	20240719	175000	282590985	4455	4455	4455	4455	0
133	20240719	174900	282590985	4455	4455	4455	4455	0
134	20240719	174800	282590985	4455	4455	4455	4455	0
135	20240719	174700	282590985	4455	4455	4455	4455	0
136	20240719	174600	282590985	4455	4455	4455	4455	0
137	20240719	174500	282590985	4455	4455	4455	4455	0
138	20240719	174400	282590985	4455	4455	4455	4455	0
139	20240719	174300	282590985	4455	4455	4455	4455	0
140	20240719	174200	282590985	4455	4455	4455	4455	0
141	20240719	174100	282590985	4455	4455	4455	4455	0
142	20240719	174000	282590985	4455	4455	4455	4455	0
143	20240719	173900	282590985	4455	4455	4455	4455	0
144	20240719	173800	282590985	4455	4455	4455	4455	0
145	20240719	173700	282590985	4455	4455	4455	4455	0
146	20240719	173600	282590985	4455	4455	4455	4455	0
147	20240719	173500	282590985	4455	4455	4455	4455	0
148	20240719	173400	282590985	4455	4455	4455	4455	0
149	20240719	173300	282590985	4455	4455	4455	4455	0
150	20240719	173200	282590985	4455	4455	4455	4455	0
151	20240719	173100	282590985	4455	4455	4455	4455	0
152	20240719	173000	282590985	4455	4455	4455	4455	984
153	20240719	172900	282590985	4455	4455	4455	4455	0
154	20240719	172800	282590985	4455	4455	4455	4455	0
155	20240719	172700	282590985	4455	4455	4455	4455	0
156	20240719	172600	282590985	4455	4455	4455	4455	0
157	20240719	172500	282590985	4455	4455	4455	4455	0
158	20240719	172400	282590985	4455	4455	4455	4455	0
159	20240719	172300	282590985	4455	4455	4455	4455	0
160	20240719	172200	282590985	4455	4455	4455	4455	0
161	20240719	172100	282590985	4455	4455	4455	4455	0
162	20240719	172000	282590985	4455	4455	4455	4455	0
163	20240719	171900	282590985	4455	4455	4455	4455	0
164	20240719	171800	282590985	4455	4455	4455	4455	0
165	20240719	171700	282590985	4455	4455	4455	4455	0
166	20240719	171600	282590985	4455	4455	4455	4455	0
167	20240719	171500	282590985	4455	4455	4455	4455	0
168	20240719	171400	282590985	4455	4455	4455	4455	0
169	20240719	171300	282590985	4455	4455	4455	4455	0
170	20240719	171200	282590985	4455	4455	4455	4455	0
171	20240719	171100	282590985	4455	4455	4455	4455	0
172	20240719	171000	282590985	4455	4455	4455	4455	0
173	20240719	170900	282590985	4455	4455	4455	4455	0
174	20240719	170800	282590985	4455	4455	4455	4455	0
175	20240719	170700	282590985	4455	4455	4455	4455	0
176	20240719	170600	282590985	4455	4455	4455	4455	0
177	20240719	170500	282590985	4455	4455	4455	4455	0
178	20240719	170400	282590985	4455	4455	4455	4455	0
179	20240719	170300	282590985	4455	4455	4455	4455	0
180	20240719	170200	282590985	4455	4455	4455	4455	0
181	20240719	170100	282590985	4455	4455	4455	4455	0
182	20240719	170000	282590985	4455	4455	4455	4455	984
183	20240719	165900	282590985	4455	4455	4455	4455	0
184	20240719	165800	282590985	4455	4455	4455	4455	0
185	20240719	165700	282590985	4455	4455	4455	4455	0
186	20240719	165600	282590985	4455	4455	4455	4455	0
187	20240719	165500	282590985	4455	4455	4455	4455	0
188	20240719	165400	282590985	4455	4455	4455	4455	0
189	20240719	165300	282590985	4455	4455	4455	4455	0
190	20240719	165200	282590985	4455	4455	4455	4455	0
191	20240719	165100	282590985	4455	4455	4455	4455	0
192	20240719	165000	282590985	4455	4455	4455	4455	0
193	20240719	164900	282590985	4455	4455	4455	4455	0
194	20240719	164800	282590985	4455	4455	4455	4455	0
195	20240719	164700	282590985	4455	4455	4455	4455	0
196	20240719	164600	282590985	4455	4455	4455	4455	0
197	20240719	164500	282590985	4455	4455	4455	4455	0
198	20240719	164400	282590985	4455	4455	4455	4455	0
199	20240719	164300	282590985	4455	4455	4455	4455	0
200	20240719	164200	282590985	4455	4455	4455	4455	0
201	20240719	164100	282590985	4455	4455	4455	4455	0
202	20240719	164000	282590985	4455	4455	4455	4455	0
203	20240719	163900	282590985	4455	4455	4455	4455	0
204	20240719	163800	282590985	4455	4455	4455	4455	0
205	20240719	163700	282590985	4455	4455	4455	4455	0
206	20240719	163600	282590985	4455	4455	4455	4455	0
207	20240719	163500	282590985	4455	4455	4455	4455	0
208	20240719	163400	282590985	4455	4455	4455	4455	0
209	20240719	163300	282590985	4455	4455	4455	4455	0
210	20240719	163200	282590985	4455	4455	4455	4455	0
211	20240719	163100	282590985	4455	4455	4455	4455	0
212	20240719	163000	282590985	4455	4455	4455	4455	984
213	20240719	162900	282590985	4455	4455	4455	4455	0
214	20240719	162800	282590985	4455	4455	4455	4455	0
215	20240719	162700	282590985	4455	4455	4455	4455	0
216	20240719	162600	282590985	4455	4455	4455	4455	0
217	20240719	162500	282590985	4455	4455	4455	4455	0
218	20240719	162400	282590985	4455	4455	4455	4455	0
219	20240719	162300	282590985	4455	4455	4455	4455	0
220	20240719	162200	282590985	4455	4455	4455	4455	0
221	20240719	162100	282590985	4455	4455	4455	4455	0
222	20240719	162000	282590985	4455	4455	4455	4455	0
223	20240719	161900	282590985	4455	4455	4455	4455	0
224	20240719	161800	282590985	4455	4455	4455	4455	0
225	20240719	161700	282590985	4455	4455	4455	4455	0
226	20240719	161600	282590985	4455	4455	4455	4455	0
227	20240719	161500	282590985	4455	4455	4455	4455	0
228	20240719	161400	282590985	4455	4455	4455	4455	0
229	20240719	161300	282590985	4455	4455	4455	4455	0
230	20240719	161200	282590985	4455	4455	4455	4455	0
231	20240719	161100	282590985	4455	4455	4455	4455	0
232	20240719	161000	282590985	4455	4455	4455	4455	0
233	20240719	160900	282590985	4455	4455	4455	4455	0
234	20240719	160800	282590985	4455	4455	4455	4455	0
235	20240719	160700	282590985	4455	4455	4455	4455	0
236	20240719	160600	282590985	4455	4455	4455	4455	0
237	20240719	160500	282590985	4455	4455	4455	4455	0
238	20240719	160400	282590985	4455	4455	4455	4455	0
239	20240719	160300	282590985	4455	4455	4455	4455	0
240	20240719	160200	282590985	4455	4455	4455	4455	0
241	20240719	160100	282590985	4455	4455	4455	4455	0
242	20240719	160000	282590985	4455	4455	4455	4455	984
243	20240719	155900	282590985	4455	4455	4455	4455	0
244	20240719	155800	282590985	4455	4455	4455	4455	0
245	20240719	155700	282590985	4455	4455	4455	4455	0
246	20240719	155600	282590985	4455	4455	4455	4455	0
247	20240719	155500	282590985	4455	4455	4455	4455	0
248	20240719	155400	282590985	4455	4455	4455	4455	0
249	20240719	155300	282590985	4455	4455	4455	4455	0
250	20240719	155200	282590985	4455	4455	4455	4455	0
251	20240719	155100	282590985	4455	4455	4455	4455	0
252	20240719	155000	282590985	4455	4455	4455	4455	0
253	20240719	154900	282590985	4455	4455	4455	4455	0
254	20240719	154800	282590985	4455	4455	4455	4455	0
255	20240719	154700	282590985	4455	4455	4455	4455	0
256	20240719	154600	282590985	4455	4455	4455	4455	0
257	20240719	154500	282590985	4455	4455	4455	4455	0
258	20240719	154400	282590985	4455	4455	4455	4455	0
259	20240719	154300	282590985	4455	4455	4455	4455	0
260	20240719	154200	282590985	4455	4455	4455	4455	0
261	20240719	154100	282590985	4455	4455	4455	4455	0
262	20240719	154000	282590985	4455	4455	4455	4455	0
263	20240719	153900	282590985	4455	4455	4455	4455	0
264	20240719	153800	282590985	4455	4455	4455	4455	0
265	20240719	153700	282590985	4455	4455	4455	4455	0
266	20240719	153600	282590985	4455	4455	4455	4455	0
267	20240719	153500	282590985	4455	4455	4455	4455	0
268	20240719	153400	282590985	4455	4455	4455	4455	0
269	20240719	153300	282590985	4455	4455	4455	4455	0
270	20240719	153200	282590985	4455	4455	4455	4455	0
271	20240719	153100	282590985	4455	4455	4455	4455	0
272	20240719	153000	282590985	4455	4455	4455	4455	1968
273	20240719	152900	278207265	4415	4415	4415	4415	0
274	20240719	152800	278207265	4415	4415	4415	4415	0
275	20240719	152700	278207265	4415	4415	4415	4415	0
276	20240719	152600	278207265	4415	4415	4415	4415	0
277	20240719	152500	278207265	4415	4415	4415	4415	0
278	20240719	152400	278207265	4415	4415	4415	4415	0
279	20240719	152300	278207265	4415	4415	4415	4415	0
280	20240719	152200	278207265	4415	4415	4415	4415	0
281	20240719	152100	278207265	4415	4415	4415	4415	0
282	20240719	152000	278207265	4415	4415	4415	4415	0
283	20240719	151900	278207265	4415	4450	4460	4415	986
284	20240719	151800	273833505	4450	4440	4450	4440	1517
285	20240719	151700	267095695	4440	4440	4440	4440	1
286	20240719	151600	267091255	4440	4440	4440	4440	17
287	20240719	151500	267015775	4440	4420	4440	4420	805
288	20240719	151400	263457075	4430	4430	4430	4430	2
289	20240719	151300	263448215	4430	4430	4430	4430	2
290	20240719	151200	263439355	4430	4430	4430	4430	11
291	20240719	151100	263390625	4430	4430	4430	4430	56
292	20240719	151000	263142545	4430	4425	4430	4425	5
293	20240719	150900	263120415	4425	4425	4425	4425	25
294	20240719	150800	263009790	4425	4425	4425	4425	1
295	20240719	150700	263005365	4425	4425	4425	4425	2
296	20240719	150600	262996515	4425	4425	4425	4425	2
297	20240719	150500	262987665	4425	4425	4425	4425	706
298	20240719	150400	259863615	4425	4425	4425	4425	260
299	20240719	150300	258713115	4425	4425	4425	4425	0
300	20240719	150200	258713115	4425	4425	4425	4425	0
301	20240719	150100	258713115	4425	4425	4425	4425	0
302	20240719	150000	258713115	4425	4425	4425	4425	1
303	20240719	145900	258708690	4430	4430	4430	4430	57
304	20240719	145800	258456180	4425	4425	4425	4425	0
305	20240719	145700	258456180	4425	4425	4425	4425	400
306	20240719	145600	256686180	4430	4430	4430	4430	56
307	20240719	145500	256438100	4440	4440	4440	4440	0
308	20240719	145400	256438100	4440	4440	4440	4440	0
309	20240719	145300	256438100	4440	4445	4445	4425	6497
310	20240719	145200	227658305	4445	4450	4450	4445	46
311	20240719	145100	227453715	4445	4445	4445	4445	0
312	20240719	145000	227453715	4445	4445	4445	4445	150
313	20240719	144900	226786965	4445	4445	4445	4445	5
314	20240719	144800	226764740	4440	4440	4440	4440	0
315	20240719	144700	226764740	4440	4440	4440	4440	831
316	20240719	144600	223075100	4440	4435	4440	4435	69
317	20240719	144500	222769080	4440	4435	4440	4435	6
318	20240719	144400	222742445	4440	4440	4440	4440	0
319	20240719	144300	222742445	4440	4440	4440	4440	2057
320	20240719	144200	213609365	4440	4440	4440	4440	0
321	20240719	144100	213609365	4440	4440	4440	4440	0
322	20240719	144000	213609365	4440	4435	4440	4435	6
323	20240719	143900	213582730	4440	4440	4440	4440	112
324	20240719	143800	213085450	4440	4435	4440	4435	79
325	20240719	143700	212734765	4430	4430	4430	4430	0
326	20240719	143600	212734765	4430	4430	4430	4430	56
327	20240719	143500	212486685	4430	4430	4430	4430	0
328	20240719	143400	212486685	4430	4430	4430	4430	0
329	20240719	143300	212486685	4430	4430	4430	4430	298
330	20240719	143200	211166545	4430	4430	4430	4430	5
331	20240719	143100	211144395	4425	4425	4425	4425	0
332	20240719	143000	211144395	4425	4425	4425	4425	3
333	20240719	142900	211131120	4430	4430	4430	4430	56
334	20240719	142800	210883040	4430	4430	4430	4430	0
335	20240719	142700	210883040	4430	4430	4430	4430	5
336	20240719	142600	210860890	4430	4430	4430	4430	57
337	20240719	142500	210608380	4430	4430	4430	4430	0
338	20240719	142400	210608380	4430	4430	4430	4430	50
339	20240719	142300	210386880	4430	4430	4430	4430	57
340	20240719	142200	210134370	4430	4430	4430	4430	0
341	20240719	142100	210134370	4430	4430	4430	4430	0
342	20240719	142000	210134370	4430	4430	4430	4430	370
343	20240719	141900	208495270	4435	4435	4435	4435	0
344	20240719	141800	208495270	4435	4435	4435	4435	0
345	20240719	141700	208495270	4435	4430	4435	4430	57
346	20240719	141600	208242485	4435	4430	4435	4430	47
347	20240719	141500	208034050	4435	4435	4435	4435	0
348	20240719	141400	208034050	4435	4430	4435	4430	324
349	20240719	141300	206598725	4435	4435	4435	4435	77
350	20240719	141200	206257230	4430	4430	4430	4430	0
351	20240719	141100	206257230	4430	4430	4430	4430	0
352	20240719	141000	206257230	4430	4430	4430	4430	1
353	20240719	140900	206252800	4430	4425	4440	4425	9
354	20240719	140800	206212880	4440	4425	4440	4425	15
355	20240719	140700	206146385	4440	4425	4440	4425	58
356	20240719	140600	205889155	4435	4435	4435	4435	0
357	20240719	140500	205889155	4435	4430	4435	4420	760
358	20240719	140400	202528250	4435	4435	4435	4435	5
359	20240719	140300	202506075	4430	4430	4430	4430	189
360	20240719	140200	201668805	4435	4435	4435	4435	0
361	20240719	140100	201668805	4435	4435	4435	4435	0
362	20240719	140000	201668805	4435	4435	4435	4435	324
363	20240719	135900	200231865	4435	4435	4435	4435	134
364	20240719	135800	199637575	4435	4435	4435	4435	1
365	20240719	135700	199633140	4435	4435	4435	4435	57
366	20240719	135600	199380345	4435	4435	4435	4435	0
367	20240719	135500	199380345	4435	4430	4435	4425	319
368	20240719	135400	197967175	4435	4425	4435	4425	58
369	20240719	135300	197709960	4425	4425	4425	4425	130
370	20240719	135200	197134710	4435	4435	4440	4425	186
371	20240719	135100	196311105	4440	4440	4440	4440	0
372	20240719	135000	196311105	4440	4420	4440	4420	5232
373	20240719	134900	173109295	4425	4425	4425	4425	0
374	20240719	134800	173109295	4425	4420	4425	4420	102
375	20240719	134700	172657950	4425	4420	4425	4420	61
376	20240719	134600	172388040	4425	4420	4425	4420	8
377	20240719	134500	172352650	4415	4415	4415	4415	0
378	20240719	134400	172352650	4415	4415	4415	4415	2
379	20240719	134300	172343820	4420	4420	4420	4420	0
380	20240719	134200	172343820	4420	4415	4420	4415	160
381	20240719	134100	171636695	4415	4415	4420	4415	108
382	20240719	134000	171159590	4420	4420	4420	4420	0
383	20240719	133900	171159590	4420	4420	4420	4420	0
384	20240719	133800	171159590	4420	4420	4420	4415	23
385	20240719	133700	171057940	4415	4415	4415	4415	102
386	20240719	133600	170607610	4415	4415	4415	4415	0
387	20240719	133500	170607610	4415	4415	4415	4415	115
388	20240719	133400	170099885	4420	4415	4420	4415	58
389	20240719	133300	169843535	4420	4420	4420	4420	0
390	20240719	133200	169843535	4420	4420	4420	4420	0
391	20240719	133100	169843535	4420	4420	4420	4415	60
392	20240719	133000	169578340	4420	4410	4420	4410	8
393	20240719	132900	169542995	4410	4410	4410	4410	1
394	20240719	132800	169538585	4420	4415	4420	4415	59
395	20240719	132700	169277815	4425	4425	4425	4425	0
396	20240719	132600	169277815	4425	4410	4425	4410	302
397	20240719	132500	167944430	4405	4405	4405	4405	69
398	20240719	132400	167640485	4405	4405	4405	4405	431
399	20240719	132300	165741930	4405	4405	4405	4405	0
400	20240719	132200	165741930	4405	4405	4405	4405	0
401	20240719	132100	165741930	4405	4405	4405	4405	0
402	20240719	132000	165741930	4405	4405	4405	4405	0
403	20240719	131900	165741930	4405	4405	4405	4405	0
404	20240719	131800	165741930	4405	4405	4405	4405	0
405	20240719	131700	165741930	4405	4405	4405	4405	275
406	20240719	131600	164530555	4405	4405	4405	4405	0
407	20240719	131500	164530555	4405	4410	4415	4405	518
408	20240719	131400	162248455	4410	4410	4410	4410	1
409	20240719	131300	162244045	4410	4410	4410	4410	0
410	20240719	131200	162244045	4410	4405	4410	4405	11
411	20240719	131100	162195540	4405	4405	4405	4405	0
412	20240719	131000	162195540	4405	4405	4410	4405	127
413	20240719	130900	161636095	4405	4410	4410	4405	107
414	20240719	130800	161164230	4410	4410	4415	4410	78
415	20240719	130700	160819955	4405	4405	4405	4405	0
416	20240719	130600	160819955	4405	4405	4405	4405	0
417	20240719	130500	160819955	4405	4410	4415	4405	59
418	20240719	130400	160559765	4410	4410	4410	4410	1
419	20240719	130300	160555355	4415	4410	4415	4405	787
420	20240719	130200	157088580	4415	4415	4415	4415	2
421	20240719	130100	157079750	4415	4410	4415	4410	56
422	20240719	130000	156832515	4415	4415	4415	4415	0
423	20240719	125900	156832515	4415	4415	4415	4415	0
424	20240719	125800	156832515	4415	4410	4415	4410	58
425	20240719	125700	156576650	4415	4415	4415	4415	0
426	20240719	125600	156576650	4415	4415	4415	4415	0
427	20240719	125500	156576650	4415	4415	4415	4415	58
428	20240719	125400	156320580	4420	4420	4420	4420	0
429	20240719	125300	156320580	4420	4420	4420	4420	0
430	20240719	125200	156320580	4420	4410	4420	4410	59
431	20240719	125100	156059815	4420	4420	4420	4420	0
432	20240719	125000	156059815	4420	4420	4420	4420	0
433	20240719	124900	156059815	4420	4420	4420	4420	0
434	20240719	124800	156059815	4420	4415	4420	4410	572
435	20240719	124700	153536980	4415	4415	4415	4415	51
436	20240719	124600	153311815	4420	4420	4420	4420	0
437	20240719	124500	153311815	4420	4420	4420	4420	57
438	20240719	124400	153059875	4420	4420	4420	4420	0
439	20240719	124300	153059875	4420	4420	4420	4420	2
440	20240719	124200	153051035	4420	4420	4420	4420	57
441	20240719	124100	152799095	4420	4420	4420	4420	2
442	20240719	124000	152790255	4420	4420	4420	4420	0
443	20240719	123900	152790255	4420	4420	4420	4420	56
444	20240719	123800	152542735	4420	4420	4420	4420	0
445	20240719	123700	152542735	4420	4420	4420	4420	0
446	20240719	123600	152542735	4420	4420	4420	4420	0
447	20240719	123500	152542735	4420	4420	4420	4420	73
448	20240719	123400	152220075	4420	4420	4420	4420	0
449	20240719	123300	152220075	4420	4420	4420	4420	0
450	20240719	123200	152220075	4420	4420	4430	4420	104
451	20240719	123100	151759825	4430	4420	4430	4420	2002
452	20240719	123000	142899655	4420	4420	4420	4420	0
453	20240719	122900	142899655	4420	4420	4420	4420	57
454	20240719	122800	142647715	4425	4425	4425	4425	0
455	20240719	122700	142647715	4425	4425	4425	4425	0
456	20240719	122600	142647715	4425	4420	4425	4420	56
457	20240719	122500	142399920	4425	4425	4425	4425	0
458	20240719	122400	142399920	4425	4425	4425	4425	0
459	20240719	122300	142399920	4425	4420	4425	4420	301
460	20240719	122200	141069490	4420	4420	4420	4420	592
461	20240719	122100	138452850	4420	4420	4420	4420	0
462	20240719	122000	138452850	4420	4420	4420	4420	0
463	20240719	121900	138452850	4420	4420	4420	4420	0
464	20240719	121800	138452850	4420	4420	4420	4420	1
465	20240719	121700	138448430	4420	4420	4420	4420	0
466	20240719	121600	138448430	4420	4425	4430	4420	63
467	20240719	121500	138169380	4425	4430	4430	4425	246
468	20240719	121400	137080535	4430	4430	4430	4430	0
469	20240719	121300	137080535	4430	4430	4430	4430	0
470	20240719	121200	137080535	4430	4430	4430	4430	57
471	20240719	121100	136828025	4430	4430	4430	4430	0
472	20240719	121000	136828025	4430	4430	4430	4430	1
473	20240719	120900	136823595	4430	4430	4430	4430	57
474	20240719	120800	136571085	4430	4430	4430	4430	0
475	20240719	120700	136571085	4430	4435	4435	4430	361
476	20240719	120600	134971320	4435	4435	4435	4435	12
477	20240719	120500	134918100	4435	4435	4435	4435	190
478	20240719	120400	134075450	4445	4445	4445	4445	0
479	20240719	120300	134075450	4445	4440	4445	4440	86
480	20240719	120200	133693315	4445	4435	4445	4435	14
481	20240719	120100	133631205	4430	4425	4445	4425	4552
482	20240719	120000	113472245	4425	4425	4425	4425	2
483	20240719	115900	113463395	4420	4420	4420	4420	92
484	20240719	115800	113056755	4420	4420	4420	4415	571
485	20240719	115700	110533260	4415	4415	4415	4415	26
486	20240719	115600	110418470	4410	4410	4410	4410	2
487	20240719	115500	110409650	4410	4420	4420	4410	7
488	20240719	115400	110378755	4420	4410	4420	4410	47
489	20240719	115300	110171250	4415	4405	4415	4405	170
490	20240719	115200	109421520	4410	4410	4410	4410	3
491	20240719	115100	109408290	4405	4410	4410	4405	6
492	20240719	115000	109381845	4410	4410	4410	4410	64
493	20240719	114900	109099605	4405	4405	4405	4405	51
494	20240719	114800	108874950	4400	4400	4405	4395	5
495	20240719	114700	108852950	4405	4405	4405	4405	6
496	20240719	114600	108826520	4405	4400	4405	4400	160
497	20240719	114500	108122065	4400	4400	4400	4400	2
498	20240719	114400	108113265	4400	4400	4400	4400	39
499	20240719	114300	107941665	4400	4400	4400	4400	95
500	20240719	114200	107523665	4400	4395	4400	4395	48
501	20240719	114100	107312545	4395	4400	4400	4395	106
502	20240719	114000	106846575	4400	4400	4400	4400	109
503	20240719	113900	106366975	4400	4400	4400	4400	58
504	20240719	113800	106111775	4400	4400	4400	4400	3
505	20240719	113700	106098575	4400	4400	4405	4400	163
506	20240719	113600	105381180	4400	4400	4400	4395	184
507	20240719	113500	104571980	4400	4405	4405	4400	122
508	20240719	113400	104034875	4405	4405	4405	4405	58
509	20240719	113300	103779385	4400	4400	4400	4400	1
510	20240719	113200	103774985	4405	4410	4410	4405	166
511	20240719	113100	103043740	4410	4405	4410	4405	99
512	20240719	113000	102607625	4405	4405	4405	4405	149
513	20240719	112900	101951280	4410	4410	4410	4410	3
514	20240719	112800	101938050	4410	4410	4410	4410	3
515	20240719	112700	101924820	4405	4410	4410	4405	71
516	20240719	112600	101611760	4410	4410	4410	4410	4
517	20240719	112500	101594120	4405	4405	4410	4405	42
518	20240719	112400	101409105	4405	4405	4410	4405	63
519	20240719	112300	101131305	4410	4405	4410	4395	375
520	20240719	112200	99479445	4405	4395	4405	4395	1556
521	20240719	112100	92629500	4395	4395	4395	4390	86
522	20240719	112000	92251535	4395	4390	4395	4385	765
523	20240719	111900	88892840	4390	4390	4390	4390	14
524	20240719	111800	88831380	4390	4390	4390	4390	176
525	20240719	111700	88058740	4390	4385	4390	4385	6
526	20240719	111600	88032415	4385	4385	4390	4385	88
527	20240719	111500	87646340	4390	4385	4390	4385	139
528	20240719	111400	87036515	4390	4390	4390	4390	88
529	20240719	111300	86650195	4390	4390	4390	4390	50
530	20240719	111200	86430695	4390	4385	4390	4385	28
531	20240719	111100	86307900	4385	4385	4385	4385	81
532	20240719	111000	85952715	4385	4385	4385	4385	316
533	20240719	110900	84567055	4385	4380	4385	4380	124
534	20240719	110800	84023680	4380	4385	4385	4380	173
535	20240719	110700	83265710	4385	4385	4385	4385	98
536	20240719	110600	82835980	4385	4385	4385	4385	84
537	20240719	110500	82467640	4385	4385	4385	4385	3
538	20240719	110400	82454485	4385	4385	4385	4385	127
539	20240719	110300	81897590	4385	4385	4385	4385	58
540	20240719	110200	81643260	4380	4380	4380	4380	73
541	20240719	110100	81323520	4380	4375	4380	4375	41
542	20240719	110000	81144130	4375	4375	4375	4370	44
543	20240719	105900	80951645	4375	4375	4375	4375	105
544	20240719	105800	80492270	4370	4375	4375	4370	66
545	20240719	105700	80203835	4375	4380	4380	4375	232
546	20240719	105600	79188240	4380	4380	4385	4380	923
547	20240719	105500	75145490	4380	4380	4380	4380	2
548	20240719	105400	75136730	4380	4380	4380	4380	60
549	20240719	105300	74873930	4380	4380	4380	4380	3
550	20240719	105200	74860790	4380	4380	4380	4380	3
551	20240719	105100	74847650	4380	4380	4380	4380	259
552	20240719	105000	73713230	4380	4380	4380	4380	3
553	20240719	104900	73700090	4375	4380	4380	4365	301
554	20240719	104800	72384780	4375	4375	4375	4375	111
555	20240719	104700	71899155	4380	4380	4380	4380	3
556	20240719	104600	71886015	4380	4380	4380	4380	3
557	20240719	104500	71872875	4380	4380	4380	4380	3
558	20240719	104400	71859735	4380	4380	4380	4380	64
559	20240719	104300	71579415	4375	4380	4380	4375	64
560	20240719	104200	71299110	4380	4380	4380	4380	3
561	20240719	104100	71285970	4380	4380	4380	4380	260
562	20240719	104000	70147170	4380	4380	4380	4380	52
563	20240719	103900	69919410	4380	4380	4380	4380	38
564	20240719	103800	69752970	4380	4380	4380	4380	103
565	20240719	103700	69301830	4380	4380	4380	4380	6
566	20240719	103600	69275550	4380	4380	4380	4375	325
567	20240719	103500	67852335	4385	4380	4385	4380	48
568	20240719	103400	67641865	4375	4375	4375	4375	36
569	20240719	103300	67484365	4375	4380	4385	4375	189
570	20240719	103200	66657000	4385	4380	4385	4380	3
571	20240719	103100	66643855	4380	4380	4385	4380	261
572	20240719	103000	65500670	4380	4380	4385	4375	115
573	20240719	102900	64996945	4385	4380	4385	4375	150
574	20240719	102800	64340100	4380	4380	4385	4380	61
575	20240719	102700	64072910	4380	4380	4385	4380	110
576	20240719	102600	63590610	4380	4380	4385	4380	40
577	20240719	102500	63415245	4385	4380	4385	4380	68
578	20240719	102400	63117100	4385	4380	4385	4380	84
579	20240719	102300	62748970	4380	4380	4380	4380	4
580	20240719	102200	62731450	4380	4380	4380	4380	5
581	20240719	102100	62709550	4385	4380	4385	4380	385
582	20240719	102000	61022850	4380	4380	4380	4380	3
583	20240719	101900	61009710	4375	4375	4375	4375	253
584	20240719	101800	59902835	4375	4380	4385	4375	85
585	20240719	101700	59530615	4385	4385	4385	4385	2
586	20240719	101600	59521845	4385	4385	4385	4385	3
587	20240719	101500	59508690	4385	4385	4385	4385	59
588	20240719	101400	59249975	4385	4385	4385	4385	7
589	20240719	101300	59219280	4385	4385	4385	4385	2
590	20240719	101200	59210510	4380	4380	4385	4380	121
591	20240719	101100	58680240	4380	4385	4385	4375	404
592	20240719	101000	56911545	4380	4380	4380	4380	1
593	20240719	100900	56907165	4380	4380	4380	4380	6
594	20240719	100800	56880885	4385	4380	4385	4380	66
595	20240719	100700	56591490	4385	4385	4385	4385	3
596	20240719	100600	56578335	4385	4385	4385	4385	4
597	20240719	100500	56560795	4385	4380	4385	4380	76
598	20240719	100400	56227610	4380	4380	4380	4380	6
599	20240719	100300	56201330	4380	4375	4380	4375	14
600	20240719	100200	56140015	4380	4385	4385	4380	261
601	20240719	100100	54996535	4380	4380	4380	4380	2
602	20240719	100000	54987775	4385	4385	4385	4380	25
603	20240719	095900	54878245	4385	4385	4385	4385	60
604	20240719	095800	54615145	4385	4385	4385	4385	2
605	20240719	095700	54606375	4385	4390	4390	4380	113
606	20240719	095600	54111335	4400	4380	4400	4380	264
607	20240719	095500	52954910	4380	4380	4380	4380	71
608	20240719	095400	52643930	4380	4375	4380	4375	410
609	20240719	095300	50850175	4375	4375	4375	4375	4
610	20240719	095200	50832675	4375	4370	4375	4370	262
611	20240719	095100	49687720	4370	4370	4370	4370	3
612	20240719	095000	49674610	4370	4370	4370	4370	2
613	20240719	094900	49665870	4370	4370	4370	4370	60
614	20240719	094800	49403670	4370	4370	4370	4370	3
615	20240719	094700	49390560	4370	4370	4370	4370	55
616	20240719	094600	49150210	4370	4370	4370	4370	59
617	20240719	094500	48892380	4370	4370	4370	4370	3
618	20240719	094400	48879270	4370	4370	4370	4370	4
619	20240719	094300	48861790	4370	4370	4370	4370	14
620	20240719	094200	48800610	4370	4370	4370	4370	58
621	20240719	094100	48547150	4370	4370	4370	4370	8
622	20240719	094000	48512190	4365	4365	4365	4365	1
623	20240719	093900	48507825	4370	4370	4380	4370	61
624	20240719	093800	48241245	4370	4370	4370	4370	109
625	20240719	093700	47764915	4370	4365	4370	4365	16
626	20240719	093600	47695070	4365	4355	4370	4355	300
627	20240719	093500	46387865	4355	4355	4355	4355	100
628	20240719	093400	45952365	4355	4345	4355	4345	1738
629	20240719	093300	38392825	4345	4345	4345	4345	41
630	20240719	093200	38214680	4345	4345	4345	4345	0
631	20240719	093100	38214680	4345	4345	4345	4345	0
632	20240719	093000	38214680	4345	4345	4345	4345	0
633	20240719	092900	38214680	4345	4345	4345	4345	26
634	20240719	092800	38101710	4345	4345	4345	4345	0
635	20240719	092700	38101710	4345	4345	4345	4345	2
636	20240719	092600	38093020	4345	4345	4345	4345	0
637	20240719	092500	38093020	4345	4345	4345	4345	10
638	20240719	092400	38049570	4340	4345	4345	4340	13
639	20240719	092300	37993140	4345	4345	4345	4345	43
640	20240719	092200	37806305	4340	4340	4340	4340	0
641	20240719	092100	37806305	4340	4340	4340	4340	21
642	20240719	092000	37715165	4340	4340	4340	4340	0
643	20240719	091900	37715165	4340	4340	4340	4340	41
644	20240719	091800	37537225	4340	4345	4345	4340	1911
645	20240719	091700	29243480	4345	4345	4345	4345	217
646	20240719	091600	28300615	4345	4345	4345	4345	0
647	20240719	091500	28300615	4345	4345	4345	4345	0
648	20240719	091400	28300615	4345	4345	4345	4345	0
649	20240719	091300	28300615	4345	4345	4345	4345	0
650	20240719	091200	28300615	4345	4345	4345	4345	71
651	20240719	091100	27992120	4345	4350	4350	4345	929
652	20240719	091000	23953050	4355	4355	4355	4355	10
653	20240719	090900	23909500	4355	4365	4365	4355	698
654	20240719	090800	20869690	4355	4365	4375	4350	997
655	20240719	090700	16528510	4360	4360	4360	4360	0
656	20240719	090600	16528510	4360	4360	4360	4360	0
657	20240719	090500	16528510	4360	4355	4360	4355	195
658	20240719	090400	15679275	4360	4365	4365	4360	504
659	20240719	090300	13480755	4365	4365	4365	4365	0
660	20240719	090200	13480755	4365	4365	4365	4365	0
661	20240719	090100	13480755	4365	4375	4375	4365	1890
662	20240719	090000	5225340	4380	4380	4380	4380	1193