KissMeData/009070/min/candle-20240717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240717	185200	190258420	4175	4175	4175	4175	2628
3	20240717	185100	190258420	4175	4175	4175	4175	0
4	20240717	185000	190258420	4175	4175	4175	4175	0
5	20240717	184900	190258420	4175	4175	4175	4175	0
6	20240717	184800	190258420	4175	4175	4175	4175	0
7	20240717	184700	190258420	4175	4175	4175	4175	0
8	20240717	184600	190258420	4175	4175	4175	4175	0
9	20240717	184500	190258420	4175	4175	4175	4175	0
10	20240717	184400	190258420	4175	4175	4175	4175	0
11	20240717	184300	190258420	4175	4175	4175	4175	0
12	20240717	184200	190258420	4175	4175	4175	4175	0
13	20240717	184100	190258420	4175	4175	4175	4175	0
14	20240717	184000	190258420	4175	4175	4175	4175	0
15	20240717	183900	190258420	4175	4175	4175	4175	0
16	20240717	183800	190258420	4175	4175	4175	4175	0
17	20240717	183700	190258420	4175	4175	4175	4175	0
18	20240717	183600	190258420	4175	4175	4175	4175	0
19	20240717	183500	190258420	4175	4175	4175	4175	0
20	20240717	183400	190258420	4175	4175	4175	4175	0
21	20240717	183300	190258420	4175	4175	4175	4175	0
22	20240717	183200	190258420	4175	4175	4175	4175	0
23	20240717	183100	190258420	4175	4175	4175	4175	0
24	20240717	183000	190258420	4175	4175	4175	4175	0
25	20240717	182900	190258420	4175	4175	4175	4175	0
26	20240717	182800	190258420	4175	4175	4175	4175	0
27	20240717	182700	190258420	4175	4175	4175	4175	0
28	20240717	182600	190258420	4175	4175	4175	4175	0
29	20240717	182500	190258420	4175	4175	4175	4175	0
30	20240717	182400	190258420	4175	4175	4175	4175	0
31	20240717	182300	190258420	4175	4175	4175	4175	0
32	20240717	182200	190258420	4175	4175	4175	4175	2628
33	20240717	182100	190258420	4175	4175	4175	4175	0
34	20240717	182000	190258420	4175	4175	4175	4175	0
35	20240717	181900	190258420	4175	4175	4175	4175	0
36	20240717	181800	190258420	4175	4175	4175	4175	0
37	20240717	181700	190258420	4175	4175	4175	4175	0
38	20240717	181600	190258420	4175	4175	4175	4175	0
39	20240717	181500	190258420	4175	4175	4175	4175	0
40	20240717	181400	190258420	4175	4175	4175	4175	0
41	20240717	181300	190258420	4175	4175	4175	4175	0
42	20240717	181200	190258420	4175	4175	4175	4175	0
43	20240717	181100	190258420	4175	4175	4175	4175	0
44	20240717	181000	190258420	4175	4175	4175	4175	0
45	20240717	180900	190258420	4175	4175	4175	4175	0
46	20240717	180800	190258420	4175	4175	4175	4175	0
47	20240717	180700	190258420	4175	4175	4175	4175	0
48	20240717	180600	190258420	4175	4175	4175	4175	0
49	20240717	180500	190258420	4175	4175	4175	4175	0
50	20240717	180400	190258420	4175	4175	4175	4175	0
51	20240717	180300	190258420	4175	4175	4175	4175	0
52	20240717	180200	190258420	4175	4175	4175	4175	0
53	20240717	180100	190258420	4175	4175	4175	4175	0
54	20240717	180000	190258420	4175	4175	4175	4175	0
55	20240717	175900	190258420	4175	4175	4175	4175	0
56	20240717	175800	190258420	4175	4175	4175	4175	0
57	20240717	175700	190258420	4175	4175	4175	4175	0
58	20240717	175600	190258420	4175	4175	4175	4175	0
59	20240717	175500	190258420	4175	4175	4175	4175	0
60	20240717	175400	190258420	4175	4175	4175	4175	0
61	20240717	175300	190258420	4175	4175	4175	4175	0
62	20240717	175200	190258420	4175	4175	4175	4175	2628
63	20240717	175100	190258420	4175	4175	4175	4175	0
64	20240717	175000	190258420	4175	4175	4175	4175	0
65	20240717	174900	190258420	4175	4175	4175	4175	0
66	20240717	174800	190258420	4175	4175	4175	4175	0
67	20240717	174700	190258420	4175	4175	4175	4175	0
68	20240717	174600	190258420	4175	4175	4175	4175	0
69	20240717	174500	190258420	4175	4175	4175	4175	0
70	20240717	174400	190258420	4175	4175	4175	4175	0
71	20240717	174300	190258420	4175	4175	4175	4175	0
72	20240717	174200	190258420	4175	4175	4175	4175	0
73	20240717	174100	190258420	4175	4175	4175	4175	0
74	20240717	174000	190258420	4175	4175	4175	4175	0
75	20240717	173900	190258420	4175	4175	4175	4175	0
76	20240717	173800	190258420	4175	4175	4175	4175	0
77	20240717	173700	190258420	4175	4175	4175	4175	0
78	20240717	173600	190258420	4175	4175	4175	4175	0
79	20240717	173500	190258420	4175	4175	4175	4175	0
80	20240717	173400	190258420	4175	4175	4175	4175	0
81	20240717	173300	190258420	4175	4175	4175	4175	0
82	20240717	173200	190258420	4175	4175	4175	4175	0
83	20240717	173100	190258420	4175	4175	4175	4175	0
84	20240717	173000	190258420	4175	4175	4175	4175	0
85	20240717	172900	190258420	4175	4175	4175	4175	0
86	20240717	172800	190258420	4175	4175	4175	4175	0
87	20240717	172700	190258420	4175	4175	4175	4175	0
88	20240717	172600	190258420	4175	4175	4175	4175	0
89	20240717	172500	190258420	4175	4175	4175	4175	0
90	20240717	172400	190258420	4175	4175	4175	4175	0
91	20240717	172300	190258420	4175	4175	4175	4175	0
92	20240717	172200	190258420	4175	4175	4175	4175	2628
93	20240717	172100	190258420	4175	4175	4175	4175	0
94	20240717	172000	190258420	4175	4175	4175	4175	0
95	20240717	171900	190258420	4175	4175	4175	4175	0
96	20240717	171800	190258420	4175	4175	4175	4175	0
97	20240717	171700	190258420	4175	4175	4175	4175	0
98	20240717	171600	190258420	4175	4175	4175	4175	0
99	20240717	171500	190258420	4175	4175	4175	4175	0
100	20240717	171400	190258420	4175	4175	4175	4175	0
101	20240717	171300	190258420	4175	4175	4175	4175	0
102	20240717	171200	190258420	4175	4175	4175	4175	0
103	20240717	171100	190258420	4175	4175	4175	4175	0
104	20240717	171000	190258420	4175	4175	4175	4175	0
105	20240717	170900	190258420	4175	4175	4175	4175	0
106	20240717	170800	190258420	4175	4175	4175	4175	0
107	20240717	170700	190258420	4175	4175	4175	4175	0
108	20240717	170600	190258420	4175	4175	4175	4175	0
109	20240717	170500	190258420	4175	4175	4175	4175	0
110	20240717	170400	190258420	4175	4175	4175	4175	0
111	20240717	170300	190258420	4175	4175	4175	4175	0
112	20240717	170200	190258420	4175	4175	4175	4175	0
113	20240717	170100	190258420	4175	4175	4175	4175	0
114	20240717	170000	190258420	4175	4175	4175	4175	0
115	20240717	165900	190258420	4175	4175	4175	4175	0
116	20240717	165800	190258420	4175	4175	4175	4175	0
117	20240717	165700	190258420	4175	4175	4175	4175	0
118	20240717	165600	190258420	4175	4175	4175	4175	0
119	20240717	165500	190258420	4175	4175	4175	4175	0
120	20240717	165400	190258420	4175	4175	4175	4175	0
121	20240717	165300	190258420	4175	4175	4175	4175	0
122	20240717	165200	190258420	4175	4175	4175	4175	2628
123	20240717	165100	190258420	4175	4175	4175	4175	0
124	20240717	165000	190258420	4175	4175	4175	4175	0
125	20240717	164900	190258420	4175	4175	4175	4175	0
126	20240717	164800	190258420	4175	4175	4175	4175	0
127	20240717	164700	190258420	4175	4175	4175	4175	0
128	20240717	164600	190258420	4175	4175	4175	4175	0
129	20240717	164500	190258420	4175	4175	4175	4175	0
130	20240717	164400	190258420	4175	4175	4175	4175	0
131	20240717	164300	190258420	4175	4175	4175	4175	0
132	20240717	164200	190258420	4175	4175	4175	4175	0
133	20240717	164100	190258420	4175	4175	4175	4175	0
134	20240717	164000	190258420	4175	4175	4175	4175	0
135	20240717	163900	190258420	4175	4175	4175	4175	0
136	20240717	163800	190258420	4175	4175	4175	4175	0
137	20240717	163700	190258420	4175	4175	4175	4175	0
138	20240717	163600	190258420	4175	4175	4175	4175	0
139	20240717	163500	190258420	4175	4175	4175	4175	0
140	20240717	163400	190258420	4175	4175	4175	4175	0
141	20240717	163300	190258420	4175	4175	4175	4175	0
142	20240717	163200	190258420	4175	4175	4175	4175	0
143	20240717	163100	190258420	4175	4175	4175	4175	0
144	20240717	163000	190258420	4175	4175	4175	4175	0
145	20240717	162900	190258420	4175	4175	4175	4175	0
146	20240717	162800	190258420	4175	4175	4175	4175	0
147	20240717	162700	190258420	4175	4175	4175	4175	0
148	20240717	162600	190258420	4175	4175	4175	4175	0
149	20240717	162500	190258420	4175	4175	4175	4175	0
150	20240717	162400	190258420	4175	4175	4175	4175	0
151	20240717	162300	190258420	4175	4175	4175	4175	0
152	20240717	162200	190258420	4175	4175	4175	4175	2628
153	20240717	162100	190258420	4175	4175	4175	4175	0
154	20240717	162000	190258420	4175	4175	4175	4175	0
155	20240717	161900	190258420	4175	4175	4175	4175	0
156	20240717	161800	190258420	4175	4175	4175	4175	0
157	20240717	161700	190258420	4175	4175	4175	4175	0
158	20240717	161600	190258420	4175	4175	4175	4175	0
159	20240717	161500	190258420	4175	4175	4175	4175	0
160	20240717	161400	190258420	4175	4175	4175	4175	0
161	20240717	161300	190258420	4175	4175	4175	4175	0
162	20240717	161200	190258420	4175	4175	4175	4175	0
163	20240717	161100	190258420	4175	4175	4175	4175	0
164	20240717	161000	190258420	4175	4175	4175	4175	0
165	20240717	160900	190258420	4175	4175	4175	4175	0
166	20240717	160800	190258420	4175	4175	4175	4175	0
167	20240717	160700	190258420	4175	4175	4175	4175	0
168	20240717	160600	190258420	4175	4175	4175	4175	0
169	20240717	160500	190258420	4175	4175	4175	4175	0
170	20240717	160400	190258420	4175	4175	4175	4175	0
171	20240717	160300	190258420	4175	4175	4175	4175	0
172	20240717	160200	190258420	4175	4175	4175	4175	0
173	20240717	160100	190258420	4175	4175	4175	4175	0
174	20240717	160000	190258420	4175	4175	4175	4175	0
175	20240717	155900	190258420	4175	4175	4175	4175	0
176	20240717	155800	190258420	4175	4175	4175	4175	0
177	20240717	155700	190258420	4175	4175	4175	4175	0
178	20240717	155600	190258420	4175	4175	4175	4175	0
179	20240717	155500	190258420	4175	4175	4175	4175	0
180	20240717	155400	190258420	4175	4175	4175	4175	0
181	20240717	155300	190258420	4175	4175	4175	4175	0
182	20240717	155200	190258420	4175	4175	4175	4175	2628
183	20240717	155100	190258420	4175	4175	4175	4175	0
184	20240717	155000	190258420	4175	4175	4175	4175	0
185	20240717	154900	190258420	4175	4175	4175	4175	0
186	20240717	154800	190258420	4175	4175	4175	4175	0
187	20240717	154700	190258420	4175	4175	4175	4175	0
188	20240717	154600	190258420	4175	4175	4175	4175	0
189	20240717	154500	190258420	4175	4175	4175	4175	0
190	20240717	154400	190258420	4175	4175	4175	4175	0
191	20240717	154300	190258420	4175	4175	4175	4175	0
192	20240717	154200	190258420	4175	4175	4175	4175	0
193	20240717	154100	190258420	4175	4175	4175	4175	0
194	20240717	154000	190258420	4175	4175	4175	4175	0
195	20240717	153900	190258420	4175	4175	4175	4175	0
196	20240717	153800	190258420	4175	4175	4175	4175	0
197	20240717	153700	190258420	4175	4175	4175	4175	0
198	20240717	153600	190258420	4175	4175	4175	4175	0
199	20240717	153500	190258420	4175	4175	4175	4175	0
200	20240717	153400	190258420	4175	4175	4175	4175	0
201	20240717	153300	190258420	4175	4175	4175	4175	0
202	20240717	153200	190258420	4175	4175	4175	4175	0
203	20240717	153100	190258420	4175	4175	4175	4175	0
204	20240717	153000	190258420	4175	4175	4175	4175	2628
205	20240717	152900	179286520	4190	4190	4190	4190	0
206	20240717	152800	179286520	4190	4190	4190	4190	0
207	20240717	152700	179286520	4190	4190	4190	4190	0
208	20240717	152600	179286520	4190	4190	4190	4190	0
209	20240717	152500	179286520	4190	4190	4190	4190	0
210	20240717	152400	179286520	4190	4190	4190	4190	0
211	20240717	152300	179286520	4190	4190	4190	4190	0
212	20240717	152200	179286520	4190	4190	4190	4190	0
213	20240717	152100	179286520	4190	4190	4190	4190	0
214	20240717	152000	179286520	4190	4190	4190	4190	0
215	20240717	151900	179286520	4190	4190	4190	4190	6
216	20240717	151800	179261380	4195	4195	4195	4195	252
217	20240717	151700	178204240	4190	4190	4190	4190	0
218	20240717	151600	178204240	4190	4175	4190	4175	131
219	20240717	151500	177656035	4195	4195	4195	4195	20
220	20240717	151400	177572135	4195	4195	4195	4195	26
221	20240717	151300	177463065	4195	4195	4195	4195	0
222	20240717	151200	177463065	4195	4195	4195	4195	200
223	20240717	151100	176624065	4195	4195	4195	4195	0
224	20240717	151000	176624065	4195	4195	4195	4195	9
225	20240717	150900	176586310	4175	4175	4175	4175	242
226	20240717	150800	175575960	4175	4175	4175	4175	0
227	20240717	150700	175575960	4175	4175	4175	4175	0
228	20240717	150600	175575960	4175	4175	4175	4175	0
229	20240717	150500	175575960	4175	4175	4175	4175	0
230	20240717	150400	175575960	4175	4175	4175	4175	0
231	20240717	150300	175575960	4175	4175	4175	4175	410
232	20240717	150200	173864210	4175	4180	4180	4175	492
233	20240717	150100	171809190	4180	4180	4180	4180	0
234	20240717	150000	171809190	4180	4180	4180	4180	0
235	20240717	145900	171809190	4180	4180	4180	4180	7
236	20240717	145800	171779930	4195	4195	4195	4195	0
237	20240717	145700	171779930	4195	4195	4195	4195	5
238	20240717	145600	171758955	4195	4195	4195	4195	23
239	20240717	145500	171662470	4200	4200	4200	4200	0
240	20240717	145400	171662470	4200	4180	4200	4180	41
241	20240717	145300	171490870	4200	4200	4200	4200	5
242	20240717	145200	171469870	4200	4200	4200	4200	0
243	20240717	145100	171469870	4200	4200	4200	4200	0
244	20240717	145000	171469870	4200	4200	4200	4200	0
245	20240717	144900	171469870	4200	4200	4200	4200	0
246	20240717	144800	171469870	4200	4200	4200	4200	0
247	20240717	144700	171469870	4200	4200	4200	4200	0
248	20240717	144600	171469870	4200	4200	4200	4200	1
249	20240717	144500	171465670	4175	4175	4175	4175	0
250	20240717	144400	171465670	4175	4175	4175	4175	0
251	20240717	144300	171465670	4175	4175	4175	4175	0
252	20240717	144200	171465670	4175	4175	4175	4175	0
253	20240717	144100	171465670	4175	4175	4175	4175	0
254	20240717	144000	171465670	4175	4175	4175	4175	0
255	20240717	143900	171465670	4175	4175	4175	4175	0
256	20240717	143800	171465670	4175	4185	4185	4175	471
257	20240717	143700	169497365	4190	4190	4190	4190	0
258	20240717	143600	169497365	4190	4200	4200	4190	179
259	20240717	143500	168747345	4200	4200	4200	4200	3
260	20240717	143400	168734745	4200	4200	4200	4200	1303
261	20240717	143300	163262145	4200	4200	4200	4200	11
262	20240717	143200	163215945	4200	4200	4200	4200	0
263	20240717	143100	163215945	4200	4200	4200	4200	0
264	20240717	143000	163215945	4200	4200	4200	4200	0
265	20240717	142900	163215945	4200	4200	4200	4200	30
266	20240717	142800	163089945	4190	4190	4190	4190	352
267	20240717	142700	161615065	4190	4190	4190	4190	2
268	20240717	142600	161606685	4190	4190	4190	4190	0
269	20240717	142500	161606685	4190	4190	4190	4190	10
270	20240717	142400	161564785	4180	4185	4185	4180	203
271	20240717	142300	160716240	4185	4185	4185	4185	0
272	20240717	142200	160716240	4185	4185	4185	4185	0
273	20240717	142100	160716240	4185	4185	4185	4185	0
274	20240717	142000	160716240	4185	4185	4185	4185	0
275	20240717	141900	160716240	4185	4185	4185	4185	0
276	20240717	141800	160716240	4185	4185	4185	4185	0
277	20240717	141700	160716240	4185	4185	4185	4185	111
278	20240717	141600	160251705	4190	4190	4190	4190	0
279	20240717	141500	160251705	4190	4190	4190	4190	0
280	20240717	141400	160251705	4190	4190	4190	4190	13
281	20240717	141300	160197235	4190	4190	4190	4190	33
282	20240717	141200	160058965	4180	4180	4180	4180	0
283	20240717	141100	160058965	4180	4180	4180	4180	0
284	20240717	141000	160058965	4180	4180	4180	4180	0
285	20240717	140900	160058965	4180	4180	4180	4180	0
286	20240717	140800	160058965	4180	4180	4180	4180	0
287	20240717	140700	160058965	4180	4180	4180	4180	0
288	20240717	140600	160058965	4180	4185	4185	4180	201
289	20240717	140500	159218780	4185	4185	4185	4185	1
290	20240717	140400	159214595	4200	4200	4200	4200	0
291	20240717	140300	159214595	4200	4200	4200	4200	0
292	20240717	140200	159214595	4200	4200	4200	4200	0
293	20240717	140100	159214595	4200	4200	4200	4200	0
294	20240717	140000	159214595	4200	4200	4200	4200	0
295	20240717	135900	159214595	4200	4200	4200	4200	0
296	20240717	135800	159214595	4200	4200	4200	4200	0
297	20240717	135700	159214595	4200	4200	4200	4200	0
298	20240717	135600	159214595	4200	4190	4200	4180	1047
299	20240717	135500	154836625	4200	4200	4200	4200	1
300	20240717	135400	154832425	4205	4205	4205	4205	0
301	20240717	135300	154832425	4205	4205	4205	4205	0
302	20240717	135200	154832425	4205	4205	4205	4205	1
303	20240717	135100	154828220	4185	4190	4190	4185	1008
304	20240717	135000	150609735	4205	4205	4205	4205	0
305	20240717	134900	150609735	4205	4205	4205	4205	0
306	20240717	134800	150609735	4205	4205	4205	4205	0
307	20240717	134700	150609735	4205	4205	4205	4205	0
308	20240717	134600	150609735	4205	4205	4205	4205	0
309	20240717	134500	150609735	4205	4205	4205	4205	0
310	20240717	134400	150609735	4205	4205	4205	4205	0
311	20240717	134300	150609735	4205	4205	4205	4205	0
312	20240717	134200	150609735	4205	4205	4205	4205	0
313	20240717	134100	150609735	4205	4205	4205	4205	0
314	20240717	134000	150609735	4205	4205	4205	4205	0
315	20240717	133900	150609735	4205	4205	4205	4205	0
316	20240717	133800	150609735	4205	4195	4205	4185	3023
317	20240717	133700	137943250	4205	4205	4205	4205	0
318	20240717	133600	137943250	4205	4205	4205	4205	291
319	20240717	133500	136719595	4210	4210	4210	4210	0
320	20240717	133400	136719595	4210	4210	4210	4210	0
321	20240717	133300	136719595	4210	4210	4210	4210	0
322	20240717	133200	136719595	4210	4210	4210	4210	0
323	20240717	133100	136719595	4210	4210	4210	4210	30
324	20240717	133000	136593295	4215	4215	4215	4215	0
325	20240717	132900	136593295	4215	4215	4215	4215	0
326	20240717	132800	136593295	4215	4215	4215	4215	0
327	20240717	132700	136593295	4215	4215	4215	4215	0
328	20240717	132600	136593295	4215	4215	4215	4215	0
329	20240717	132500	136593295	4215	4215	4215	4215	0
330	20240717	132400	136593295	4215	4215	4215	4215	5
331	20240717	132300	136572220	4215	4215	4215	4215	0
332	20240717	132200	136572220	4215	4190	4215	4190	619
333	20240717	132100	133977435	4195	4195	4195	4195	0
334	20240717	132000	133977435	4195	4195	4195	4195	407
335	20240717	131900	132270070	4195	4195	4195	4195	478
336	20240717	131800	130264860	4195	4195	4195	4195	0
337	20240717	131700	130264860	4195	4195	4195	4195	0
338	20240717	131600	130264860	4195	4195	4195	4195	0
339	20240717	131500	130264860	4195	4195	4195	4195	0
340	20240717	131400	130264860	4195	4195	4195	4195	0
341	20240717	131300	130264860	4195	4195	4195	4195	0
342	20240717	131200	130264860	4195	4195	4195	4195	0
343	20240717	131100	130264860	4195	4195	4195	4195	0
344	20240717	131000	130264860	4195	4195	4195	4195	0
345	20240717	130900	130264860	4195	4195	4195	4195	0
346	20240717	130800	130264860	4195	4195	4195	4195	0
347	20240717	130700	130264860	4195	4195	4195	4195	700
348	20240717	130600	127328360	4195	4195	4195	4195	0
349	20240717	130500	127328360	4195	4195	4195	4195	0
350	20240717	130400	127328360	4195	4195	4195	4195	0
351	20240717	130300	127328360	4195	4195	4195	4195	0
352	20240717	130200	127328360	4195	4195	4195	4195	0
353	20240717	130100	127328360	4195	4200	4200	4195	702
354	20240717	130000	124379970	4200	4200	4200	4200	0
355	20240717	125900	124379970	4200	4200	4200	4200	33
356	20240717	125800	124241370	4230	4230	4230	4230	0
357	20240717	125700	124241370	4230	4230	4230	4230	0
358	20240717	125600	124241370	4230	4230	4230	4230	0
359	20240717	125500	124241370	4230	4230	4230	4230	0
360	20240717	125400	124241370	4230	4230	4230	4230	0
361	20240717	125300	124241370	4230	4230	4230	4230	0
362	20240717	125200	124241370	4230	4230	4230	4230	0
363	20240717	125100	124241370	4230	4230	4230	4230	0
364	20240717	125000	124241370	4230	4230	4230	4230	0
365	20240717	124900	124241370	4230	4230	4230	4230	0
366	20240717	124800	124241370	4230	4230	4230	4230	0
367	20240717	124700	124241370	4230	4225	4230	4225	500
368	20240717	124600	122126680	4230	4230	4230	4230	0
369	20240717	124500	122126680	4230	4230	4230	4230	0
370	20240717	124400	122126680	4230	4230	4230	4230	0
371	20240717	124300	122126680	4230	4230	4230	4230	0
372	20240717	124200	122126680	4230	4230	4230	4230	1
373	20240717	124100	122122450	4230	4230	4230	4230	0
374	20240717	124000	122122450	4230	4230	4230	4230	0
375	20240717	123900	122122450	4230	4230	4230	4230	100
376	20240717	123800	121699450	4230	4230	4230	4230	0
377	20240717	123700	121699450	4230	4230	4230	4230	5
378	20240717	123600	121678300	4230	4230	4230	4230	0
379	20240717	123500	121678300	4230	4230	4230	4230	0
380	20240717	123400	121678300	4230	4230	4230	4230	100
381	20240717	123300	121255300	4230	4230	4230	4230	0
382	20240717	123200	121255300	4230	4230	4230	4230	0
383	20240717	123100	121255300	4230	4230	4230	4230	0
384	20240717	123000	121255300	4230	4230	4230	4230	0
385	20240717	122900	121255300	4230	4230	4230	4230	20
386	20240717	122800	121170700	4230	4230	4230	4230	0
387	20240717	122700	121170700	4230	4230	4230	4230	0
388	20240717	122600	121170700	4230	4230	4230	4230	0
389	20240717	122500	121170700	4230	4230	4230	4230	0
390	20240717	122400	121170700	4230	4230	4230	4230	0
391	20240717	122300	121170700	4230	4230	4230	4230	0
392	20240717	122200	121170700	4230	4230	4230	4230	0
393	20240717	122100	121170700	4230	4230	4230	4230	0
394	20240717	122000	121170700	4230	4230	4230	4230	0
395	20240717	121900	121170700	4230	4230	4230	4230	0
396	20240717	121800	121170700	4230	4230	4230	4230	0
397	20240717	121700	121170700	4230	4230	4230	4230	1
398	20240717	121600	121166470	4230	4230	4230	4230	5
399	20240717	121500	121145320	4230	4230	4230	4230	0
400	20240717	121400	121145320	4230	4230	4230	4230	0
401	20240717	121300	121145320	4230	4230	4230	4230	0
402	20240717	121200	121145320	4230	4230	4230	4230	0
403	20240717	121100	121145320	4230	4225	4230	4225	10
404	20240717	121000	121103035	4230	4230	4230	4230	0
405	20240717	120900	121103035	4230	4230	4230	4230	0
406	20240717	120800	121103035	4230	4230	4230	4230	0
407	20240717	120700	121103035	4230	4230	4230	4230	0
408	20240717	120600	121103035	4230	4230	4230	4230	0
409	20240717	120500	121103035	4230	4230	4230	4230	0
410	20240717	120400	121103035	4230	4230	4230	4230	0
411	20240717	120300	121103035	4230	4230	4230	4230	0
412	20240717	120200	121103035	4230	4230	4230	4230	0
413	20240717	120100	121103035	4230	4230	4230	4230	0
414	20240717	120000	121103035	4230	4230	4230	4230	0
415	20240717	115900	121103035	4230	4230	4230	4230	0
416	20240717	115800	121103035	4230	4230	4230	4230	0
417	20240717	115700	121103035	4230	4215	4230	4215	237
418	20240717	115600	120101185	4195	4200	4200	4195	25
419	20240717	115500	119996270	4200	4200	4200	4200	0
420	20240717	115400	119996270	4200	4200	4200	4200	0
421	20240717	115300	119996270	4200	4200	4200	4200	0
422	20240717	115200	119996270	4200	4200	4200	4200	0
423	20240717	115100	119996270	4200	4200	4200	4200	643
424	20240717	115000	117295670	4200	4200	4200	4200	50
425	20240717	114900	117085670	4215	4215	4215	4215	1
426	20240717	114800	117081455	4215	4215	4215	4215	1
427	20240717	114700	117077240	4215	4215	4215	4215	0
428	20240717	114600	117077240	4215	4215	4215	4215	0
429	20240717	114500	117077240	4215	4215	4215	4215	0
430	20240717	114400	117077240	4215	4215	4215	4215	0
431	20240717	114300	117077240	4215	4215	4215	4215	0
432	20240717	114200	117077240	4215	4215	4215	4215	3
433	20240717	114100	117064595	4200	4200	4200	4200	0
434	20240717	114000	117064595	4200	4200	4200	4200	0
435	20240717	113900	117064595	4200	4200	4200	4200	0
436	20240717	113800	117064595	4200	4200	4200	4200	0
437	20240717	113700	117064595	4200	4200	4200	4200	58
438	20240717	113600	116820995	4200	4200	4200	4200	0
439	20240717	113500	116820995	4200	4200	4200	4200	0
440	20240717	113400	116820995	4200	4200	4200	4200	0
441	20240717	113300	116820995	4200	4200	4200	4200	1
442	20240717	113200	116816795	4200	4200	4200	4200	0
443	20240717	113100	116816795	4200	4200	4200	4200	0
444	20240717	113000	116816795	4200	4200	4200	4200	1
445	20240717	112900	116812595	4200	4200	4200	4200	62
446	20240717	112800	116552195	4200	4200	4200	4200	0
447	20240717	112700	116552195	4200	4200	4200	4200	100
448	20240717	112600	116132195	4200	4200	4200	4200	0
449	20240717	112500	116132195	4200	4200	4200	4200	0
450	20240717	112400	116132195	4200	4200	4200	4200	0
451	20240717	112300	116132195	4200	4200	4200	4200	0
452	20240717	112200	116132195	4200	4200	4200	4200	0
453	20240717	112100	116132195	4200	4200	4200	4200	0
454	20240717	112000	116132195	4200	4200	4200	4200	582
455	20240717	111900	113687795	4200	4200	4200	4200	0
456	20240717	111800	113687795	4200	4220	4220	4200	807
457	20240717	111700	110297020	4220	4220	4220	4220	5
458	20240717	111600	110275920	4225	4225	4225	4225	0
459	20240717	111500	110275920	4225	4225	4225	4225	0
460	20240717	111400	110275920	4225	4225	4225	4225	0
461	20240717	111300	110275920	4225	4225	4225	4225	0
462	20240717	111200	110275920	4225	4225	4225	4225	0
463	20240717	111100	110275920	4225	4225	4225	4225	10
464	20240717	111000	110233670	4225	4225	4225	4225	0
465	20240717	110900	110233670	4225	4225	4225	4225	0
466	20240717	110800	110233670	4225	4225	4225	4225	0
467	20240717	110700	110233670	4225	4225	4225	4225	1
468	20240717	110600	110229445	4225	4225	4225	4225	0
469	20240717	110500	110229445	4225	4225	4225	4225	0
470	20240717	110400	110229445	4225	4225	4225	4225	0
471	20240717	110300	110229445	4225	4225	4225	4225	1
472	20240717	110200	110225220	4230	4230	4230	4230	0
473	20240717	110100	110225220	4230	4230	4230	4230	0
474	20240717	110000	110225220	4230	4230	4230	4230	0
475	20240717	105900	110225220	4230	4230	4230	4230	25
476	20240717	105800	110119470	4200	4200	4200	4200	0
477	20240717	105700	110119470	4200	4200	4200	4200	0
478	20240717	105600	110119470	4200	4200	4200	4200	600
479	20240717	105500	107599470	4200	4200	4200	4200	0
480	20240717	105400	107599470	4200	4200	4200	4200	90
481	20240717	105300	107221470	4230	4230	4230	4230	1
482	20240717	105200	107217240	4230	4230	4230	4230	0
483	20240717	105100	107217240	4230	4230	4230	4230	0
484	20240717	105000	107217240	4230	4230	4230	4230	0
485	20240717	104900	107217240	4230	4230	4230	4230	4
486	20240717	104800	107200320	4235	4235	4235	4235	0
487	20240717	104700	107200320	4235	4235	4235	4235	0
488	20240717	104600	107200320	4235	4235	4235	4235	0
489	20240717	104500	107200320	4235	4235	4235	4235	0
490	20240717	104400	107200320	4235	4235	4235	4235	0
491	20240717	104300	107200320	4235	4235	4235	4235	0
492	20240717	104200	107200320	4235	4200	4235	4200	10
493	20240717	104100	107158075	4200	4200	4200	4200	0
494	20240717	104000	107158075	4200	4200	4200	4200	0
495	20240717	103900	107158075	4200	4200	4200	4200	0
496	20240717	103800	107158075	4200	4200	4200	4200	100
497	20240717	103700	106738075	4200	4200	4200	4200	0
498	20240717	103600	106738075	4200	4200	4200	4200	0
499	20240717	103500	106738075	4200	4200	4200	4200	50
500	20240717	103400	106528075	4205	4215	4215	4205	50
501	20240717	103300	106317815	4215	4215	4215	4215	0
502	20240717	103200	106317815	4215	4235	4235	4215	473
503	20240717	103100	104314680	4215	4215	4215	4215	14
504	20240717	103000	104255670	4215	4215	4215	4215	0
505	20240717	102900	104255670	4215	4215	4215	4215	0
506	20240717	102800	104255670	4215	4215	4215	4215	0
507	20240717	102700	104255670	4215	4215	4215	4215	0
508	20240717	102600	104255670	4215	4215	4215	4215	8
509	20240717	102500	104221950	4215	4215	4215	4215	0
510	20240717	102400	104221950	4215	4215	4215	4215	0
511	20240717	102300	104221950	4215	4215	4215	4215	0
512	20240717	102200	104221950	4215	4215	4215	4215	0
513	20240717	102100	104221950	4215	4220	4220	4215	270
514	20240717	102000	103083550	4220	4225	4225	4220	132
515	20240717	101900	102526140	4225	4225	4225	4225	1
516	20240717	101800	102521915	4230	4230	4230	4230	0
517	20240717	101700	102521915	4230	4245	4245	4230	4
518	20240717	101600	102504960	4245	4245	4245	4245	3
519	20240717	101500	102492225	4245	4245	4245	4245	2
520	20240717	101400	102483735	4245	4245	4245	4245	30
521	20240717	101300	102356385	4245	4245	4245	4245	235
522	20240717	101200	101358810	4245	4245	4245	4245	2
523	20240717	101100	101350320	4245	4245	4245	4245	0
524	20240717	101000	101350320	4245	4245	4245	4245	46
525	20240717	100900	101155050	4220	4220	4220	4220	0
526	20240717	100800	101155050	4220	4220	4220	4220	0
527	20240717	100700	101155050	4220	4220	4220	4220	260
528	20240717	100600	100057850	4250	4250	4250	4250	0
529	20240717	100500	100057850	4250	4250	4250	4250	0
530	20240717	100400	100057850	4250	4235	4250	4235	259
531	20240717	100300	98960895	4235	4230	4235	4230	10
532	20240717	100200	98918565	4220	4230	4230	4220	74
533	20240717	100100	98605945	4235	4230	4235	4230	160
534	20240717	100000	97928645	4235	4235	4235	4235	0
535	20240717	095900	97928645	4235	4235	4235	4235	0
536	20240717	095800	97928645	4235	4235	4235	4235	0
537	20240717	095700	97928645	4235	4235	4235	4235	20
538	20240717	095600	97843945	4235	4235	4235	4235	0
539	20240717	095500	97843945	4235	4235	4235	4235	0
540	20240717	095400	97843945	4235	4230	4235	4230	261
541	20240717	095300	96739665	4225	4225	4225	4225	35
542	20240717	095200	96591790	4220	4220	4220	4220	0
543	20240717	095100	96591790	4220	4220	4220	4220	83
544	20240717	095000	96241530	4225	4225	4225	4225	142
545	20240717	094900	95641580	4220	4225	4225	4220	3
546	20240717	094800	95628915	4225	4225	4225	4225	2
547	20240717	094700	95620465	4225	4215	4225	4215	804
548	20240717	094600	92230095	4215	4215	4215	4215	1
549	20240717	094500	92225880	4215	4215	4215	4215	0
550	20240717	094400	92225880	4215	4215	4215	4215	0
551	20240717	094300	92225880	4215	4215	4215	4215	0
552	20240717	094200	92225880	4215	4215	4215	4215	16
553	20240717	094100	92158440	4215	4215	4215	4215	100
554	20240717	094000	91736940	4215	4215	4215	4215	0
555	20240717	093900	91736940	4215	4215	4215	4215	0
556	20240717	093800	91736940	4215	4215	4215	4215	2
557	20240717	093700	91728510	4200	4200	4200	4200	0
558	20240717	093600	91728510	4200	4215	4215	4200	33
559	20240717	093500	91589865	4195	4195	4195	4195	0
560	20240717	093400	91589865	4195	4210	4210	4195	137
561	20240717	093300	91015135	4210	4200	4210	4200	39
562	20240717	093200	90851085	4200	4200	4200	4200	5
563	20240717	093100	90830085	4200	4200	4200	4200	185
564	20240717	093000	90053085	4200	4200	4200	4200	11
565	20240717	092900	90006885	4200	4200	4200	4200	1
566	20240717	092800	90002685	4210	4210	4210	4210	0
567	20240717	092700	90002685	4210	4210	4210	4210	0
568	20240717	092600	90002685	4210	4210	4210	4210	0
569	20240717	092500	90002685	4210	4210	4210	4210	0
570	20240717	092400	90002685	4210	4210	4210	4210	0
571	20240717	092300	90002685	4210	4205	4210	4195	360
572	20240717	092200	88488885	4200	4195	4200	4195	207
573	20240717	092100	87619870	4195	4195	4195	4195	1
574	20240717	092000	87615675	4185	4195	4195	4185	331
575	20240717	091900	86227440	4195	4185	4195	4185	323
576	20240717	091800	84875455	4180	4180	4180	4180	0
577	20240717	091700	84875455	4180	4175	4195	4175	621
578	20240717	091600	82274705	4175	4175	4175	4175	0
579	20240717	091500	82274705	4175	4195	4195	4175	512
580	20240717	091400	80136985	4200	4180	4200	4180	1191
581	20240717	091300	75140905	4175	4175	4175	4175	10
582	20240717	091200	75099155	4175	4175	4175	4175	114
583	20240717	091100	74623205	4180	4180	4180	4180	3
584	20240717	091000	74610665	4180	4180	4180	4180	1
585	20240717	090900	74606485	4180	4175	4180	4175	103
586	20240717	090800	74176445	4175	4185	4185	4175	504
587	20240717	090700	72070225	4185	4160	4185	4150	2179
588	20240717	090600	62991220	4160	4155	4160	4155	291
589	20240717	090500	61782105	4165	4160	4165	4160	24
590	20240717	090400	61682235	4160	4165	4165	4160	625
591	20240717	090300	59079350	4165	4165	4165	4165	5
592	20240717	090200	59058525	4155	4155	4165	4145	3164
593	20240717	090100	45922270	4155	4170	4170	4155	1057
594	20240717	090000	41524910	4150	4150	4160	4150	10006