KissMeData/009070/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	185100	208722465	4060	4060	4060	4060	1061
3	20240719	185000	208722465	4060	4060	4060	4060	0
4	20240719	184900	208722465	4060	4060	4060	4060	0
5	20240719	184800	208722465	4060	4060	4060	4060	0
6	20240719	184700	208722465	4060	4060	4060	4060	0
7	20240719	184600	208722465	4060	4060	4060	4060	0
8	20240719	184500	208722465	4060	4060	4060	4060	0
9	20240719	184400	208722465	4060	4060	4060	4060	0
10	20240719	184300	208722465	4060	4060	4060	4060	0
11	20240719	184200	208722465	4060	4060	4060	4060	0
12	20240719	184100	208722465	4060	4060	4060	4060	0
13	20240719	184000	208722465	4060	4060	4060	4060	0
14	20240719	183900	208722465	4060	4060	4060	4060	0
15	20240719	183800	208722465	4060	4060	4060	4060	0
16	20240719	183700	208722465	4060	4060	4060	4060	0
17	20240719	183600	208722465	4060	4060	4060	4060	0
18	20240719	183500	208722465	4060	4060	4060	4060	0
19	20240719	183400	208722465	4060	4060	4060	4060	0
20	20240719	183300	208722465	4060	4060	4060	4060	0
21	20240719	183200	208722465	4060	4060	4060	4060	0
22	20240719	183100	208722465	4060	4060	4060	4060	0
23	20240719	183000	208722465	4060	4060	4060	4060	0
24	20240719	182900	208722465	4060	4060	4060	4060	0
25	20240719	182800	208722465	4060	4060	4060	4060	0
26	20240719	182700	208722465	4060	4060	4060	4060	0
27	20240719	182600	208722465	4060	4060	4060	4060	0
28	20240719	182500	208722465	4060	4060	4060	4060	0
29	20240719	182400	208722465	4060	4060	4060	4060	0
30	20240719	182300	208722465	4060	4060	4060	4060	0
31	20240719	182200	208722465	4060	4060	4060	4060	0
32	20240719	182100	208722465	4060	4060	4060	4060	1061
33	20240719	182000	208722465	4060	4060	4060	4060	0
34	20240719	181900	208722465	4060	4060	4060	4060	0
35	20240719	181800	208722465	4060	4060	4060	4060	0
36	20240719	181700	208722465	4060	4060	4060	4060	0
37	20240719	181600	208722465	4060	4060	4060	4060	0
38	20240719	181500	208722465	4060	4060	4060	4060	0
39	20240719	181400	208722465	4060	4060	4060	4060	0
40	20240719	181300	208722465	4060	4060	4060	4060	0
41	20240719	181200	208722465	4060	4060	4060	4060	0
42	20240719	181100	208722465	4060	4060	4060	4060	0
43	20240719	181000	208722465	4060	4060	4060	4060	0
44	20240719	180900	208722465	4060	4060	4060	4060	0
45	20240719	180800	208722465	4060	4060	4060	4060	0
46	20240719	180700	208722465	4060	4060	4060	4060	0
47	20240719	180600	208722465	4060	4060	4060	4060	0
48	20240719	180500	208722465	4060	4060	4060	4060	0
49	20240719	180400	208722465	4060	4060	4060	4060	0
50	20240719	180300	208722465	4060	4060	4060	4060	0
51	20240719	180200	208722465	4060	4060	4060	4060	0
52	20240719	180100	208722465	4060	4060	4060	4060	0
53	20240719	180000	208722465	4060	4060	4060	4060	0
54	20240719	175900	208722465	4060	4060	4060	4060	0
55	20240719	175800	208722465	4060	4060	4060	4060	0
56	20240719	175700	208722465	4060	4060	4060	4060	0
57	20240719	175600	208722465	4060	4060	4060	4060	0
58	20240719	175500	208722465	4060	4060	4060	4060	0
59	20240719	175400	208722465	4060	4060	4060	4060	0
60	20240719	175300	208722465	4060	4060	4060	4060	0
61	20240719	175200	208722465	4060	4060	4060	4060	0
62	20240719	175100	208722465	4060	4060	4060	4060	1061
63	20240719	175000	208722465	4060	4060	4060	4060	0
64	20240719	174900	208722465	4060	4060	4060	4060	0
65	20240719	174800	208722465	4060	4060	4060	4060	0
66	20240719	174700	208722465	4060	4060	4060	4060	0
67	20240719	174600	208722465	4060	4060	4060	4060	0
68	20240719	174500	208722465	4060	4060	4060	4060	0
69	20240719	174400	208722465	4060	4060	4060	4060	0
70	20240719	174300	208722465	4060	4060	4060	4060	0
71	20240719	174200	208722465	4060	4060	4060	4060	0
72	20240719	174100	208722465	4060	4060	4060	4060	0
73	20240719	174000	208722465	4060	4060	4060	4060	0
74	20240719	173900	208722465	4060	4060	4060	4060	0
75	20240719	173800	208722465	4060	4060	4060	4060	0
76	20240719	173700	208722465	4060	4060	4060	4060	0
77	20240719	173600	208722465	4060	4060	4060	4060	0
78	20240719	173500	208722465	4060	4060	4060	4060	0
79	20240719	173400	208722465	4060	4060	4060	4060	0
80	20240719	173300	208722465	4060	4060	4060	4060	0
81	20240719	173200	208722465	4060	4060	4060	4060	0
82	20240719	173100	208722465	4060	4060	4060	4060	0
83	20240719	173000	208722465	4060	4060	4060	4060	0
84	20240719	172900	208722465	4060	4060	4060	4060	0
85	20240719	172800	208722465	4060	4060	4060	4060	0
86	20240719	172700	208722465	4060	4060	4060	4060	0
87	20240719	172600	208722465	4060	4060	4060	4060	0
88	20240719	172500	208722465	4060	4060	4060	4060	0
89	20240719	172400	208722465	4060	4060	4060	4060	0
90	20240719	172300	208722465	4060	4060	4060	4060	0
91	20240719	172200	208722465	4060	4060	4060	4060	0
92	20240719	172100	208722465	4060	4060	4060	4060	1061
93	20240719	172000	208722465	4060	4060	4060	4060	0
94	20240719	171900	208722465	4060	4060	4060	4060	0
95	20240719	171800	208722465	4060	4060	4060	4060	0
96	20240719	171700	208722465	4060	4060	4060	4060	0
97	20240719	171600	208722465	4060	4060	4060	4060	0
98	20240719	171500	208722465	4060	4060	4060	4060	0
99	20240719	171400	208722465	4060	4060	4060	4060	0
100	20240719	171300	208722465	4060	4060	4060	4060	0
101	20240719	171200	208722465	4060	4060	4060	4060	0
102	20240719	171100	208722465	4060	4060	4060	4060	0
103	20240719	171000	208722465	4060	4060	4060	4060	0
104	20240719	170900	208722465	4060	4060	4060	4060	0
105	20240719	170800	208722465	4060	4060	4060	4060	0
106	20240719	170700	208722465	4060	4060	4060	4060	0
107	20240719	170600	208722465	4060	4060	4060	4060	0
108	20240719	170500	208722465	4060	4060	4060	4060	0
109	20240719	170400	208722465	4060	4060	4060	4060	0
110	20240719	170300	208722465	4060	4060	4060	4060	0
111	20240719	170200	208722465	4060	4060	4060	4060	0
112	20240719	170100	208722465	4060	4060	4060	4060	0
113	20240719	170000	208722465	4060	4060	4060	4060	0
114	20240719	165900	208722465	4060	4060	4060	4060	0
115	20240719	165800	208722465	4060	4060	4060	4060	0
116	20240719	165700	208722465	4060	4060	4060	4060	0
117	20240719	165600	208722465	4060	4060	4060	4060	0
118	20240719	165500	208722465	4060	4060	4060	4060	0
119	20240719	165400	208722465	4060	4060	4060	4060	0
120	20240719	165300	208722465	4060	4060	4060	4060	0
121	20240719	165200	208722465	4060	4060	4060	4060	0
122	20240719	165100	208722465	4060	4060	4060	4060	1061
123	20240719	165000	208722465	4060	4060	4060	4060	0
124	20240719	164900	208722465	4060	4060	4060	4060	0
125	20240719	164800	208722465	4060	4060	4060	4060	0
126	20240719	164700	208722465	4060	4060	4060	4060	0
127	20240719	164600	208722465	4060	4060	4060	4060	0
128	20240719	164500	208722465	4060	4060	4060	4060	0
129	20240719	164400	208722465	4060	4060	4060	4060	0
130	20240719	164300	208722465	4060	4060	4060	4060	0
131	20240719	164200	208722465	4060	4060	4060	4060	0
132	20240719	164100	208722465	4060	4060	4060	4060	0
133	20240719	164000	208722465	4060	4060	4060	4060	0
134	20240719	163900	208722465	4060	4060	4060	4060	0
135	20240719	163800	208722465	4060	4060	4060	4060	0
136	20240719	163700	208722465	4060	4060	4060	4060	0
137	20240719	163600	208722465	4060	4060	4060	4060	0
138	20240719	163500	208722465	4060	4060	4060	4060	0
139	20240719	163400	208722465	4060	4060	4060	4060	0
140	20240719	163300	208722465	4060	4060	4060	4060	0
141	20240719	163200	208722465	4060	4060	4060	4060	0
142	20240719	163100	208722465	4060	4060	4060	4060	0
143	20240719	163000	208722465	4060	4060	4060	4060	0
144	20240719	162900	208722465	4060	4060	4060	4060	0
145	20240719	162800	208722465	4060	4060	4060	4060	0
146	20240719	162700	208722465	4060	4060	4060	4060	0
147	20240719	162600	208722465	4060	4060	4060	4060	0
148	20240719	162500	208722465	4060	4060	4060	4060	0
149	20240719	162400	208722465	4060	4060	4060	4060	0
150	20240719	162300	208722465	4060	4060	4060	4060	0
151	20240719	162200	208722465	4060	4060	4060	4060	0
152	20240719	162100	208722465	4060	4060	4060	4060	1061
153	20240719	162000	208722465	4060	4060	4060	4060	0
154	20240719	161900	208722465	4060	4060	4060	4060	0
155	20240719	161800	208722465	4060	4060	4060	4060	0
156	20240719	161700	208722465	4060	4060	4060	4060	0
157	20240719	161600	208722465	4060	4060	4060	4060	0
158	20240719	161500	208722465	4060	4060	4060	4060	0
159	20240719	161400	208722465	4060	4060	4060	4060	0
160	20240719	161300	208722465	4060	4060	4060	4060	0
161	20240719	161200	208722465	4060	4060	4060	4060	0
162	20240719	161100	208722465	4060	4060	4060	4060	0
163	20240719	161000	208722465	4060	4060	4060	4060	0
164	20240719	160900	208722465	4060	4060	4060	4060	0
165	20240719	160800	208722465	4060	4060	4060	4060	0
166	20240719	160700	208722465	4060	4060	4060	4060	0
167	20240719	160600	208722465	4060	4060	4060	4060	0
168	20240719	160500	208722465	4060	4060	4060	4060	0
169	20240719	160400	208722465	4060	4060	4060	4060	0
170	20240719	160300	208722465	4060	4060	4060	4060	0
171	20240719	160200	208722465	4060	4060	4060	4060	0
172	20240719	160100	208722465	4060	4060	4060	4060	0
173	20240719	160000	208722465	4060	4060	4060	4060	0
174	20240719	155900	208722465	4060	4060	4060	4060	0
175	20240719	155800	208722465	4060	4060	4060	4060	0
176	20240719	155700	208722465	4060	4060	4060	4060	0
177	20240719	155600	208722465	4060	4060	4060	4060	0
178	20240719	155500	208722465	4060	4060	4060	4060	0
179	20240719	155400	208722465	4060	4060	4060	4060	0
180	20240719	155300	208722465	4060	4060	4060	4060	0
181	20240719	155200	208722465	4060	4060	4060	4060	0
182	20240719	155100	208722465	4060	4060	4060	4060	1061
183	20240719	155000	208722465	4060	4060	4060	4060	0
184	20240719	154900	208722465	4060	4060	4060	4060	0
185	20240719	154800	208722465	4060	4060	4060	4060	0
186	20240719	154700	208722465	4060	4060	4060	4060	0
187	20240719	154600	208722465	4060	4060	4060	4060	0
188	20240719	154500	208722465	4060	4060	4060	4060	0
189	20240719	154400	208722465	4060	4060	4060	4060	0
190	20240719	154300	208722465	4060	4060	4060	4060	0
191	20240719	154200	208722465	4060	4060	4060	4060	0
192	20240719	154100	208722465	4060	4060	4060	4060	0
193	20240719	154000	208722465	4060	4060	4060	4060	0
194	20240719	153900	208722465	4060	4060	4060	4060	0
195	20240719	153800	208722465	4060	4060	4060	4060	0
196	20240719	153700	208722465	4060	4060	4060	4060	0
197	20240719	153600	208722465	4060	4060	4060	4060	0
198	20240719	153500	208722465	4060	4060	4060	4060	0
199	20240719	153400	208722465	4060	4060	4060	4060	0
200	20240719	153300	208722465	4060	4060	4060	4060	0
201	20240719	153200	208722465	4060	4060	4060	4060	0
202	20240719	153100	208722465	4060	4060	4060	4060	0
203	20240719	153000	208722465	4060	4060	4060	4060	1061
204	20240719	152900	204414805	4055	4055	4055	4055	0
205	20240719	152800	204414805	4055	4055	4055	4055	0
206	20240719	152700	204414805	4055	4055	4055	4055	0
207	20240719	152600	204414805	4055	4055	4055	4055	0
208	20240719	152500	204414805	4055	4055	4055	4055	0
209	20240719	152400	204414805	4055	4055	4055	4055	0
210	20240719	152300	204414805	4055	4055	4055	4055	0
211	20240719	152200	204414805	4055	4055	4055	4055	0
212	20240719	152100	204414805	4055	4055	4055	4055	0
213	20240719	152000	204414805	4055	4055	4055	4055	0
214	20240719	151900	204414805	4055	4060	4060	4055	137
215	20240719	151800	203858765	4060	4060	4060	4060	20
216	20240719	151700	203777565	4055	4055	4055	4055	49
217	20240719	151600	203578870	4055	4055	4055	4055	0
218	20240719	151500	203578870	4055	4055	4055	4055	112
219	20240719	151400	203124710	4055	4055	4055	4055	480
220	20240719	151300	201178310	4055	4055	4055	4055	1000
221	20240719	151200	197123310	4050	4050	4050	4050	0
222	20240719	151100	197123310	4050	4050	4050	4050	58
223	20240719	151000	196888410	4050	4050	4050	4050	0
224	20240719	150900	196888410	4050	4050	4050	4050	1000
225	20240719	150800	192838410	4050	4050	4050	4050	87
226	20240719	150700	192486060	4045	4045	4045	4045	0
227	20240719	150600	192486060	4045	4045	4045	4045	0
228	20240719	150500	192486060	4045	4045	4045	4045	0
229	20240719	150400	192486060	4045	4045	4045	4045	0
230	20240719	150300	192486060	4045	4045	4045	4045	0
231	20240719	150200	192486060	4045	4045	4045	4045	110
232	20240719	150100	192041110	4040	4040	4040	4040	0
233	20240719	150000	192041110	4040	4040	4040	4040	0
234	20240719	145900	192041110	4040	4040	4040	4040	0
235	20240719	145800	192041110	4040	4040	4040	4040	34
236	20240719	145700	191903750	4070	4070	4070	4070	0
237	20240719	145600	191903750	4070	4070	4070	4070	0
238	20240719	145500	191903750	4070	4070	4070	4070	0
239	20240719	145400	191903750	4070	4070	4070	4070	0
240	20240719	145300	191903750	4070	4070	4070	4070	0
241	20240719	145200	191903750	4070	4070	4070	4070	0
242	20240719	145100	191903750	4070	4070	4070	4070	0
243	20240719	145000	191903750	4070	4070	4070	4070	2
244	20240719	144900	191895610	4060	4060	4060	4060	0
245	20240719	144800	191895610	4060	4060	4060	4060	0
246	20240719	144700	191895610	4060	4060	4060	4060	345
247	20240719	144600	190494910	4065	4065	4065	4065	0
248	20240719	144500	190494910	4065	4065	4065	4065	0
249	20240719	144400	190494910	4065	4065	4065	4065	0
250	20240719	144300	190494910	4065	4065	4065	4065	1
251	20240719	144200	190490845	4065	4065	4065	4065	0
252	20240719	144100	190490845	4065	4065	4065	4065	8
253	20240719	144000	190458325	4060	4060	4060	4060	0
254	20240719	143900	190458325	4060	4060	4060	4060	0
255	20240719	143800	190458325	4060	4060	4060	4060	0
256	20240719	143700	190458325	4060	4040	4060	4035	318
257	20240719	143600	189170795	4050	4050	4050	4050	1124
258	20240719	143500	184618595	4045	4045	4045	4045	0
259	20240719	143400	184618595	4045	4045	4045	4045	186
260	20240719	143300	183866225	4040	4040	4040	4040	0
261	20240719	143200	183866225	4040	4040	4040	4040	0
262	20240719	143100	183866225	4040	4040	4040	4040	0
263	20240719	143000	183866225	4040	4040	4040	4040	345
264	20240719	142900	182472425	4045	4045	4045	4045	93
265	20240719	142800	182096240	4045	4045	4045	4045	0
266	20240719	142700	182096240	4045	4045	4045	4045	0
267	20240719	142600	182096240	4045	4045	4045	4045	0
268	20240719	142500	182096240	4045	4045	4045	4045	0
269	20240719	142400	182096240	4045	4045	4045	4045	0
270	20240719	142300	182096240	4045	4045	4045	4045	0
271	20240719	142200	182096240	4045	4045	4045	4045	0
272	20240719	142100	182096240	4045	4045	4045	4045	0
273	20240719	142000	182096240	4045	4045	4045	4045	0
274	20240719	141900	182096240	4045	4045	4045	4045	129
275	20240719	141800	181574435	4045	4045	4045	4045	0
276	20240719	141700	181574435	4045	4045	4045	4045	0
277	20240719	141600	181574435	4045	4045	4045	4045	0
278	20240719	141500	181574435	4045	4045	4045	4045	0
279	20240719	141400	181574435	4045	4045	4045	4045	80
280	20240719	141300	181250835	4045	4025	4045	4025	33
281	20240719	141200	181117850	4030	4030	4030	4030	0
282	20240719	141100	181117850	4030	4030	4030	4030	1000
283	20240719	141000	177087850	4030	4030	4030	4030	0
284	20240719	140900	177087850	4030	4030	4030	4030	0
285	20240719	140800	177087850	4030	4030	4030	4030	0
286	20240719	140700	177087850	4030	4030	4030	4030	0
287	20240719	140600	177087850	4030	4030	4030	4030	0
288	20240719	140500	177087850	4030	4040	4040	4030	1470
289	20240719	140400	171158240	4045	4045	4045	4045	0
290	20240719	140300	171158240	4045	4045	4045	4045	0
291	20240719	140200	171158240	4045	4045	4045	4045	2
292	20240719	140100	171150150	4045	4045	4045	4045	0
293	20240719	140000	171150150	4045	4045	4045	4045	0
294	20240719	135900	171150150	4045	4045	4045	4045	20
295	20240719	135800	171069250	4045	4045	4045	4045	0
296	20240719	135700	171069250	4045	4045	4045	4045	0
297	20240719	135600	171069250	4045	4045	4045	4045	880
298	20240719	135500	167509650	4040	4040	4040	4040	0
299	20240719	135400	167509650	4040	4040	4040	4040	0
300	20240719	135300	167509650	4040	4040	4040	4040	0
301	20240719	135200	167509650	4040	4040	4040	4040	81
302	20240719	135100	167182410	4040	4040	4040	4040	0
303	20240719	135000	167182410	4040	4040	4040	4040	28
304	20240719	134900	167069290	4040	4040	4040	4040	24
305	20240719	134800	166972330	4040	4045	4045	4040	41
306	20240719	134700	166806590	4035	4035	4035	4035	0
307	20240719	134600	166806590	4035	4045	4045	4035	23
308	20240719	134500	166713585	4045	4045	4045	4045	0
309	20240719	134400	166713585	4045	4045	4045	4045	0
310	20240719	134300	166713585	4045	4045	4045	4045	1
311	20240719	134200	166709540	4045	4045	4045	4045	21
312	20240719	134100	166624595	4045	4045	4045	4045	0
313	20240719	134000	166624595	4045	4045	4045	4045	200
314	20240719	133900	165815595	4035	4035	4035	4035	0
315	20240719	133800	165815595	4035	4035	4035	4035	0
316	20240719	133700	165815595	4035	4035	4035	4035	0
317	20240719	133600	165815595	4035	4035	4035	4035	548
318	20240719	133500	163604415	4035	4035	4035	4035	150
319	20240719	133400	162999165	4035	4035	4035	4035	0
320	20240719	133300	162999165	4035	4035	4035	4035	0
321	20240719	133200	162999165	4035	4035	4035	4035	0
322	20240719	133100	162999165	4035	4035	4035	4035	1
323	20240719	133000	162995130	4035	4035	4035	4035	1
324	20240719	132900	162991095	4035	4035	4035	4035	0
325	20240719	132800	162991095	4035	4035	4035	4035	54
326	20240719	132700	162773205	4035	4035	4035	4035	0
327	20240719	132600	162773205	4035	4035	4035	4035	0
328	20240719	132500	162773205	4035	4035	4035	4035	0
329	20240719	132400	162773205	4035	4035	4035	4035	0
330	20240719	132300	162773205	4035	4035	4035	4035	5
331	20240719	132200	162753030	4035	4035	4035	4035	0
332	20240719	132100	162753030	4035	4035	4035	4035	150
333	20240719	132000	162147780	4035	4035	4035	4035	100
334	20240719	131900	161744280	4030	4030	4030	4030	0
335	20240719	131800	161744280	4030	4030	4030	4030	0
336	20240719	131700	161744280	4030	4030	4030	4030	0
337	20240719	131600	161744280	4030	4030	4030	4030	0
338	20240719	131500	161744280	4030	4030	4030	4030	0
339	20240719	131400	161744280	4030	4030	4030	4030	0
340	20240719	131300	161744280	4030	4030	4030	4030	0
341	20240719	131200	161744280	4030	4030	4030	4030	0
342	20240719	131100	161744280	4030	4040	4040	4030	1200
343	20240719	131000	156907750	4040	4040	4040	4040	10
344	20240719	130900	156867350	4050	4050	4050	4050	0
345	20240719	130800	156867350	4050	4050	4050	4050	0
346	20240719	130700	156867350	4050	4050	4050	4050	200
347	20240719	130600	156057350	4050	4050	4050	4050	0
348	20240719	130500	156057350	4050	4050	4050	4050	0
349	20240719	130400	156057350	4050	4050	4050	4050	0
350	20240719	130300	156057350	4050	4050	4050	4050	0
351	20240719	130200	156057350	4050	4050	4050	4050	0
352	20240719	130100	156057350	4050	4050	4050	4050	0
353	20240719	130000	156057350	4050	4045	4050	4030	1103
354	20240719	125900	151603845	4040	4040	4040	4040	0
355	20240719	125800	151603845	4040	4040	4040	4040	29
356	20240719	125700	151486685	4040	4040	4040	4040	0
357	20240719	125600	151486685	4040	4045	4045	4040	108
358	20240719	125500	151050115	4045	4045	4045	4045	0
359	20240719	125400	151050115	4045	4045	4045	4045	0
360	20240719	125300	151050115	4045	4045	4045	4045	0
361	20240719	125200	151050115	4045	4045	4045	4045	2
362	20240719	125100	151042025	4060	4060	4060	4060	0
363	20240719	125000	151042025	4060	4060	4060	4060	0
364	20240719	124900	151042025	4060	4060	4060	4060	100
365	20240719	124800	150636025	4070	4070	4070	4070	0
366	20240719	124700	150636025	4070	4070	4070	4070	0
367	20240719	124600	150636025	4070	4040	4070	4040	60
368	20240719	124500	150391860	4070	4070	4070	4070	0
369	20240719	124400	150391860	4070	4070	4070	4070	0
370	20240719	124300	150391860	4070	4070	4070	4070	0
371	20240719	124200	150391860	4070	4070	4070	4070	0
372	20240719	124100	150391860	4070	4070	4070	4070	0
373	20240719	124000	150391860	4070	4070	4070	4070	0
374	20240719	123900	150391860	4070	4070	4070	4070	0
375	20240719	123800	150391860	4070	4050	4070	4030	4263
376	20240719	123700	133172450	4075	4075	4075	4075	0
377	20240719	123600	133172450	4075	4075	4075	4075	0
378	20240719	123500	133172450	4075	4050	4075	4050	440
379	20240719	123400	131379500	4050	4050	4050	4050	0
380	20240719	123300	131379500	4050	4050	4050	4050	200
381	20240719	123200	130569500	4050	4055	4055	4050	800
382	20240719	123100	127329000	4075	4075	4075	4075	0
383	20240719	123000	127329000	4075	4075	4075	4075	0
384	20240719	122900	127329000	4075	4075	4075	4075	0
385	20240719	122800	127329000	4075	4075	4075	4075	0
386	20240719	122700	127329000	4075	4075	4075	4075	0
387	20240719	122600	127329000	4075	4065	4075	4050	5061
388	20240719	122500	106792035	4065	4065	4065	4065	0
389	20240719	122400	106792035	4065	4065	4065	4065	0
390	20240719	122300	106792035	4065	4065	4065	4065	0
391	20240719	122200	106792035	4065	4065	4065	4065	123
392	20240719	122100	106292040	4070	4070	4070	4070	0
393	20240719	122000	106292040	4070	4070	4070	4070	0
394	20240719	121900	106292040	4070	4070	4070	4070	0
395	20240719	121800	106292040	4070	4070	4070	4070	0
396	20240719	121700	106292040	4070	4070	4070	4070	878
397	20240719	121600	102718580	4070	4070	4070	4070	122
398	20240719	121500	102222040	4065	4065	4065	4065	0
399	20240719	121400	102222040	4065	4065	4065	4065	0
400	20240719	121300	102222040	4065	4065	4065	4065	0
401	20240719	121200	102222040	4065	4065	4065	4065	0
402	20240719	121100	102222040	4065	4065	4065	4065	0
403	20240719	121000	102222040	4065	4065	4065	4065	0
404	20240719	120900	102222040	4065	4065	4065	4065	0
405	20240719	120800	102222040	4065	4065	4065	4065	0
406	20240719	120700	102222040	4065	4065	4065	4065	0
407	20240719	120600	102222040	4065	4065	4065	4065	98
408	20240719	120500	101823670	4065	4065	4065	4065	0
409	20240719	120400	101823670	4065	4065	4065	4065	0
410	20240719	120300	101823670	4065	4065	4065	4065	0
411	20240719	120200	101823670	4065	4065	4065	4065	9
412	20240719	120100	101787085	4060	4060	4060	4060	0
413	20240719	120000	101787085	4060	4060	4060	4060	0
414	20240719	115900	101787085	4060	4060	4060	4060	0
415	20240719	115800	101787085	4060	4060	4060	4060	0
416	20240719	115700	101787085	4060	4060	4060	4060	0
417	20240719	115600	101787085	4060	4060	4060	4060	0
418	20240719	115500	101787085	4060	4060	4060	4060	113
419	20240719	115400	101328305	4060	4060	4060	4060	0
420	20240719	115300	101328305	4060	4060	4060	4060	0
421	20240719	115200	101328305	4060	4060	4060	4060	0
422	20240719	115100	101328305	4060	4060	4060	4060	0
423	20240719	115000	101328305	4060	4060	4060	4060	0
424	20240719	114900	101328305	4060	4060	4060	4060	246
425	20240719	114800	100329545	4060	4060	4060	4060	0
426	20240719	114700	100329545	4060	4060	4060	4060	22
427	20240719	114600	100240225	4060	4060	4060	4060	0
428	20240719	114500	100240225	4060	4060	4060	4060	0
429	20240719	114400	100240225	4060	4060	4060	4060	0
430	20240719	114300	100240225	4060	4060	4060	4060	424
431	20240719	114200	98518785	4070	4070	4070	4070	1
432	20240719	114100	98514715	4075	4075	4075	4075	0
433	20240719	114000	98514715	4075	4075	4075	4075	0
434	20240719	113900	98514715	4075	4075	4075	4075	0
435	20240719	113800	98514715	4075	4075	4075	4075	0
436	20240719	113700	98514715	4075	4075	4075	4075	0
437	20240719	113600	98514715	4075	4070	4075	4070	200
438	20240719	113500	97700635	4070	4070	4070	4070	0
439	20240719	113400	97700635	4070	4070	4070	4070	0
440	20240719	113300	97700635	4070	4070	4070	4070	0
441	20240719	113200	97700635	4070	4070	4070	4070	0
442	20240719	113100	97700635	4070	4070	4070	4070	0
443	20240719	113000	97700635	4070	4070	4070	4070	0
444	20240719	112900	97700635	4070	4070	4070	4070	0
445	20240719	112800	97700635	4070	4065	4070	4065	493
446	20240719	112700	95694460	4055	4060	4060	4055	99
447	20240719	112600	95292655	4065	4065	4065	4065	0
448	20240719	112500	95292655	4065	4065	4065	4065	0
449	20240719	112400	95292655	4065	4065	4065	4065	0
450	20240719	112300	95292655	4065	4065	4065	4065	0
451	20240719	112200	95292655	4065	4065	4065	4065	2
452	20240719	112100	95284525	4070	4070	4070	4070	2
453	20240719	112000	95276385	4070	4070	4070	4070	0
454	20240719	111900	95276385	4070	4070	4070	4070	0
455	20240719	111800	95276385	4070	4070	4070	4070	10
456	20240719	111700	95235685	4070	4070	4070	4070	0
457	20240719	111600	95235685	4070	4070	4070	4070	2
458	20240719	111500	95227545	4070	4070	4070	4070	0
459	20240719	111400	95227545	4070	4070	4070	4070	117
460	20240719	111300	94751355	4060	4060	4060	4060	11
461	20240719	111200	94706695	4060	4060	4060	4060	289
462	20240719	111100	93533355	4060	4060	4060	4060	0
463	20240719	111000	93533355	4060	4060	4060	4060	500
464	20240719	110900	91503355	4060	4060	4060	4060	0
465	20240719	110800	91503355	4060	4060	4060	4060	0
466	20240719	110700	91503355	4060	4060	4060	4060	0
467	20240719	110600	91503355	4060	4060	4060	4060	0
468	20240719	110500	91503355	4060	4070	4070	4060	53
469	20240719	110400	91287875	4060	4060	4060	4060	20
470	20240719	110300	91206675	4060	4060	4060	4060	3
471	20240719	110200	91194495	4055	4070	4070	4055	83
472	20240719	110100	90856760	4055	4060	4060	4055	79
473	20240719	110000	90536165	4060	4060	4060	4060	5
474	20240719	105900	90515865	4055	4055	4055	4055	0
475	20240719	105800	90515865	4055	4055	4060	4055	280
476	20240719	105700	89380315	4060	4060	4060	4060	132
477	20240719	105600	88844395	4065	4065	4065	4065	0
478	20240719	105500	88844395	4065	4065	4065	4065	0
479	20240719	105400	88844395	4065	4065	4065	4065	0
480	20240719	105300	88844395	4065	4065	4065	4065	4
481	20240719	105200	88828135	4055	4055	4055	4055	0
482	20240719	105100	88828135	4055	4055	4055	4055	0
483	20240719	105000	88828135	4055	4055	4055	4055	0
484	20240719	104900	88828135	4055	4060	4060	4055	530
485	20240719	104800	86677605	4070	4070	4070	4070	0
486	20240719	104700	86677605	4070	4070	4070	4070	0
487	20240719	104600	86677605	4070	4070	4070	4070	2
488	20240719	104500	86669465	4070	4065	4070	4065	49
489	20240719	104400	86470150	4065	4070	4070	4065	1909
490	20240719	104300	78703040	4075	4075	4075	4075	0
491	20240719	104200	78703040	4075	4075	4075	4075	1
492	20240719	104100	78698965	4070	4070	4075	4070	665
493	20240719	104000	75992165	4070	4070	4070	4070	0
494	20240719	103900	75992165	4070	4070	4070	4070	0
495	20240719	103800	75992165	4070	4075	4075	4070	750
496	20240719	103700	72938415	4070	4070	4070	4070	0
497	20240719	103600	72938415	4070	4070	4070	4070	500
498	20240719	103500	70903415	4070	4070	4070	4070	101
499	20240719	103400	70492345	4075	4075	4075	4075	4
500	20240719	103300	70476045	4070	4070	4070	4070	1140
501	20240719	103200	65836245	4075	4075	4075	4075	0
502	20240719	103100	65836245	4075	4075	4075	4075	0
503	20240719	103000	65836245	4075	4075	4075	4070	380
504	20240719	102900	64289395	4080	4080	4080	4080	0
505	20240719	102800	64289395	4080	4075	4080	4075	329
506	20240719	102700	62948600	4080	4080	4080	4080	297
507	20240719	102600	61736840	4080	4080	4080	4080	0
508	20240719	102500	61736840	4080	4080	4080	4080	0
509	20240719	102400	61736840	4080	4080	4080	4080	0
510	20240719	102300	61736840	4080	4085	4085	4080	435
511	20240719	102200	59962020	4085	4080	4085	4080	1738
512	20240719	102100	52870965	4085	4085	4085	4085	967
513	20240719	102000	48920770	4085	4085	4085	4085	0
514	20240719	101900	48920770	4085	4085	4085	4085	0
515	20240719	101800	48920770	4085	4090	4090	4085	231
516	20240719	101700	47977130	4090	4090	4090	4090	2
517	20240719	101600	47968950	4090	4090	4090	4090	0
518	20240719	101500	47968950	4090	4090	4090	4090	0
519	20240719	101400	47968950	4090	4090	4090	4090	12
520	20240719	101300	47919870	4090	4090	4090	4090	0
521	20240719	101200	47919870	4090	4090	4090	4090	0
522	20240719	101100	47919870	4090	4090	4090	4090	0
523	20240719	101000	47919870	4090	4090	4090	4090	48
524	20240719	100900	47723550	4090	4090	4090	4090	0
525	20240719	100800	47723550	4090	4100	4100	4090	63
526	20240719	100700	47465770	4100	4100	4100	4100	0
527	20240719	100600	47465770	4100	4100	4100	4100	21
528	20240719	100500	47379670	4095	4100	4100	4095	103
529	20240719	100400	46957880	4100	4100	4100	4100	2
530	20240719	100300	46949680	4100	4100	4100	4100	101
531	20240719	100200	46535580	4100	4100	4100	4100	0
532	20240719	100100	46535580	4100	4100	4100	4100	0
533	20240719	100000	46535580	4100	4100	4100	4100	0
534	20240719	095900	46535580	4100	4100	4100	4100	0
535	20240719	095800	46535580	4100	4100	4100	4100	50
536	20240719	095700	46330580	4100	4100	4100	4100	3
537	20240719	095600	46318280	4100	4100	4100	4100	1
538	20240719	095500	46314180	4085	4090	4090	4085	200
539	20240719	095400	45496675	4085	4085	4085	4085	0
540	20240719	095300	45496675	4085	4105	4105	4085	102
541	20240719	095200	45079735	4105	4105	4105	4105	0
542	20240719	095100	45079735	4105	4105	4105	4105	3
543	20240719	095000	45067420	4105	4100	4105	4080	4073
544	20240719	094900	28435015	4100	4100	4100	4100	0
545	20240719	094800	28435015	4100	4100	4100	4100	2
546	20240719	094700	28426815	4105	4105	4105	4105	0
547	20240719	094600	28426815	4105	4105	4105	4100	10
548	20240719	094500	28385770	4105	4105	4105	4105	11
549	20240719	094400	28340615	4105	4105	4105	4105	2
550	20240719	094300	28332405	4105	4105	4105	4105	1
551	20240719	094200	28328300	4105	4100	4105	4100	11
552	20240719	094100	28283160	4100	4100	4100	4100	2
553	20240719	094000	28274960	4105	4095	4105	4095	325
554	20240719	093900	26943835	4095	4095	4095	4095	42
555	20240719	093800	26771845	4095	4095	4095	4095	1
556	20240719	093700	26767750	4105	4105	4105	4105	0
557	20240719	093600	26767750	4105	4105	4105	4105	24
558	20240719	093500	26669230	4105	4105	4105	4105	0
559	20240719	093400	26669230	4105	4105	4105	4105	176
560	20240719	093300	25946750	4105	4105	4105	4105	500
561	20240719	093200	23894250	4105	4105	4105	4105	167
562	20240719	093100	23208715	4105	4105	4105	4105	833
563	20240719	093000	19789250	4100	4100	4100	4095	538
564	20240719	092900	17583455	4100	4100	4100	4100	40
565	20240719	092800	17419455	4105	4100	4105	4100	427
566	20240719	092700	15668735	4100	4100	4100	4100	4
567	20240719	092600	15652335	4100	4100	4100	4100	31
568	20240719	092500	15525235	4105	4105	4105	4105	0
569	20240719	092400	15525235	4105	4105	4105	4105	0
570	20240719	092300	15525235	4105	4105	4105	4105	0
571	20240719	092200	15525235	4105	4095	4105	4090	706
572	20240719	092100	12636265	4100	4100	4100	4100	1
573	20240719	092000	12632165	4105	4105	4105	4105	0
574	20240719	091900	12632165	4105	4105	4105	4095	141
575	20240719	091800	12053700	4105	4105	4105	4105	76
576	20240719	091700	11741720	4105	4105	4105	4105	45
577	20240719	091600	11556995	4105	4105	4105	4105	1
578	20240719	091500	11552890	4100	4100	4100	4100	454
579	20240719	091400	9691490	4120	4110	4120	4100	148
580	20240719	091300	9083460	4120	4115	4120	4110	510
581	20240719	091200	6986515	4120	4120	4120	4120	1
582	20240719	091100	6982395	4120	4120	4120	4120	0
583	20240719	091000	6982395	4120	4120	4120	4120	163
584	20240719	090900	6310835	4120	4120	4120	4120	0
585	20240719	090800	6310835	4120	4120	4120	4120	60
586	20240719	090700	6063635	4125	4125	4125	4125	0
587	20240719	090600	6063635	4125	4125	4125	4125	42
588	20240719	090500	5890385	4130	4135	4135	4130	21
589	20240719	090400	5803605	4140	4145	4145	4140	231
590	20240719	090300	4847115	4145	4145	4145	4145	40
591	20240719	090200	4681315	4140	4140	4140	4140	0
592	20240719	090100	4681315	4140	4140	4140	4140	0
593	20240719	090000	4681315	4140	4175	4175	4140	1122