KissMeData/039840/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	192700	289634390	19050	19050	19050	19050	1313
3	20240709	192600	289634390	19050	19050	19050	19050	0
4	20240709	192500	289634390	19050	19050	19050	19050	0
5	20240709	192400	289634390	19050	19050	19050	19050	0
6	20240709	192300	289634390	19050	19050	19050	19050	0
7	20240709	192200	289634390	19050	19050	19050	19050	0
8	20240709	192100	289634390	19050	19050	19050	19050	0
9	20240709	192000	289634390	19050	19050	19050	19050	0
10	20240709	191900	289634390	19050	19050	19050	19050	0
11	20240709	191800	289634390	19050	19050	19050	19050	0
12	20240709	191700	289634390	19050	19050	19050	19050	0
13	20240709	191600	289634390	19050	19050	19050	19050	0
14	20240709	191500	289634390	19050	19050	19050	19050	0
15	20240709	191400	289634390	19050	19050	19050	19050	0
16	20240709	191300	289634390	19050	19050	19050	19050	0
17	20240709	191200	289634390	19050	19050	19050	19050	0
18	20240709	191100	289634390	19050	19050	19050	19050	0
19	20240709	191000	289634390	19050	19050	19050	19050	0
20	20240709	190900	289634390	19050	19050	19050	19050	0
21	20240709	190800	289634390	19050	19050	19050	19050	0
22	20240709	190700	289634390	19050	19050	19050	19050	0
23	20240709	190600	289634390	19050	19050	19050	19050	0
24	20240709	190500	289634390	19050	19050	19050	19050	0
25	20240709	190400	289634390	19050	19050	19050	19050	0
26	20240709	190300	289634390	19050	19050	19050	19050	0
27	20240709	190200	289634390	19050	19050	19050	19050	0
28	20240709	190100	289634390	19050	19050	19050	19050	0
29	20240709	190000	289634390	19050	19050	19050	19050	0
30	20240709	185900	289634390	19050	19050	19050	19050	0
31	20240709	185800	289634390	19050	19050	19050	19050	0
32	20240709	185700	289634390	19050	19050	19050	19050	1313
33	20240709	185600	289634390	19050	19050	19050	19050	0
34	20240709	185500	289634390	19050	19050	19050	19050	0
35	20240709	185400	289634390	19050	19050	19050	19050	0
36	20240709	185300	289634390	19050	19050	19050	19050	0
37	20240709	185200	289634390	19050	19050	19050	19050	0
38	20240709	185100	289634390	19050	19050	19050	19050	0
39	20240709	185000	289634390	19050	19050	19050	19050	0
40	20240709	184900	289634390	19050	19050	19050	19050	0
41	20240709	184800	289634390	19050	19050	19050	19050	0
42	20240709	184700	289634390	19050	19050	19050	19050	0
43	20240709	184600	289634390	19050	19050	19050	19050	0
44	20240709	184500	289634390	19050	19050	19050	19050	0
45	20240709	184400	289634390	19050	19050	19050	19050	0
46	20240709	184300	289634390	19050	19050	19050	19050	0
47	20240709	184200	289634390	19050	19050	19050	19050	0
48	20240709	184100	289634390	19050	19050	19050	19050	0
49	20240709	184000	289634390	19050	19050	19050	19050	0
50	20240709	183900	289634390	19050	19050	19050	19050	0
51	20240709	183800	289634390	19050	19050	19050	19050	0
52	20240709	183700	289634390	19050	19050	19050	19050	0
53	20240709	183600	289634390	19050	19050	19050	19050	0
54	20240709	183500	289634390	19050	19050	19050	19050	0
55	20240709	183400	289634390	19050	19050	19050	19050	0
56	20240709	183300	289634390	19050	19050	19050	19050	0
57	20240709	183200	289634390	19050	19050	19050	19050	0
58	20240709	183100	289634390	19050	19050	19050	19050	0
59	20240709	183000	289634390	19050	19050	19050	19050	0
60	20240709	182900	289634390	19050	19050	19050	19050	0
61	20240709	182800	289634390	19050	19050	19050	19050	0
62	20240709	182700	289634390	19050	19050	19050	19050	1313
63	20240709	182600	289634390	19050	19050	19050	19050	0
64	20240709	182500	289634390	19050	19050	19050	19050	0
65	20240709	182400	289634390	19050	19050	19050	19050	0
66	20240709	182300	289634390	19050	19050	19050	19050	0
67	20240709	182200	289634390	19050	19050	19050	19050	0
68	20240709	182100	289634390	19050	19050	19050	19050	0
69	20240709	182000	289634390	19050	19050	19050	19050	0
70	20240709	181900	289634390	19050	19050	19050	19050	0
71	20240709	181800	289634390	19050	19050	19050	19050	0
72	20240709	181700	289634390	19050	19050	19050	19050	0
73	20240709	181600	289634390	19050	19050	19050	19050	0
74	20240709	181500	289634390	19050	19050	19050	19050	0
75	20240709	181400	289634390	19050	19050	19050	19050	0
76	20240709	181300	289634390	19050	19050	19050	19050	0
77	20240709	181200	289634390	19050	19050	19050	19050	0
78	20240709	181100	289634390	19050	19050	19050	19050	0
79	20240709	181000	289634390	19050	19050	19050	19050	0
80	20240709	180900	289634390	19050	19050	19050	19050	0
81	20240709	180800	289634390	19050	19050	19050	19050	0
82	20240709	180700	289634390	19050	19050	19050	19050	0
83	20240709	180600	289634390	19050	19050	19050	19050	0
84	20240709	180500	289634390	19050	19050	19050	19050	0
85	20240709	180400	289634390	19050	19050	19050	19050	0
86	20240709	180300	289634390	19050	19050	19050	19050	0
87	20240709	180200	289634390	19050	19050	19050	19050	0
88	20240709	180100	289634390	19050	19050	19050	19050	0
89	20240709	180000	289634390	19050	19050	19050	19050	0
90	20240709	175900	289634390	19050	19050	19050	19050	0
91	20240709	175800	289634390	19050	19050	19050	19050	0
92	20240709	175700	289634390	19050	19050	19050	19050	1313
93	20240709	175600	289634390	19050	19050	19050	19050	0
94	20240709	175500	289634390	19050	19050	19050	19050	0
95	20240709	175400	289634390	19050	19050	19050	19050	0
96	20240709	175300	289634390	19050	19050	19050	19050	0
97	20240709	175200	289634390	19050	19050	19050	19050	0
98	20240709	175100	289634390	19050	19050	19050	19050	0
99	20240709	175000	289634390	19050	19050	19050	19050	0
100	20240709	174900	289634390	19050	19050	19050	19050	0
101	20240709	174800	289634390	19050	19050	19050	19050	0
102	20240709	174700	289634390	19050	19050	19050	19050	0
103	20240709	174600	289634390	19050	19050	19050	19050	0
104	20240709	174500	289634390	19050	19050	19050	19050	0
105	20240709	174400	289634390	19050	19050	19050	19050	0
106	20240709	174300	289634390	19050	19050	19050	19050	0
107	20240709	174200	289634390	19050	19050	19050	19050	0
108	20240709	174100	289634390	19050	19050	19050	19050	0
109	20240709	174000	289634390	19050	19050	19050	19050	0
110	20240709	173900	289634390	19050	19050	19050	19050	0
111	20240709	173800	289634390	19050	19050	19050	19050	0
112	20240709	173700	289634390	19050	19050	19050	19050	0
113	20240709	173600	289634390	19050	19050	19050	19050	0
114	20240709	173500	289634390	19050	19050	19050	19050	0
115	20240709	173400	289634390	19050	19050	19050	19050	0
116	20240709	173300	289634390	19050	19050	19050	19050	0
117	20240709	173200	289634390	19050	19050	19050	19050	0
118	20240709	173100	289634390	19050	19050	19050	19050	0
119	20240709	173000	289634390	19050	19050	19050	19050	0
120	20240709	172900	289634390	19050	19050	19050	19050	0
121	20240709	172800	289634390	19050	19050	19050	19050	0
122	20240709	172700	289634390	19050	19050	19050	19050	1313
123	20240709	172600	289634390	19050	19050	19050	19050	0
124	20240709	172500	289634390	19050	19050	19050	19050	0
125	20240709	172400	289634390	19050	19050	19050	19050	0
126	20240709	172300	289634390	19050	19050	19050	19050	0
127	20240709	172200	289634390	19050	19050	19050	19050	0
128	20240709	172100	289634390	19050	19050	19050	19050	0
129	20240709	172000	289634390	19050	19050	19050	19050	0
130	20240709	171900	289634390	19050	19050	19050	19050	0
131	20240709	171800	289634390	19050	19050	19050	19050	0
132	20240709	171700	289634390	19050	19050	19050	19050	0
133	20240709	171600	289634390	19050	19050	19050	19050	0
134	20240709	171500	289634390	19050	19050	19050	19050	0
135	20240709	171400	289634390	19050	19050	19050	19050	0
136	20240709	171300	289634390	19050	19050	19050	19050	0
137	20240709	171200	289634390	19050	19050	19050	19050	0
138	20240709	171100	289634390	19050	19050	19050	19050	0
139	20240709	171000	289634390	19050	19050	19050	19050	0
140	20240709	170900	289634390	19050	19050	19050	19050	0
141	20240709	170800	289634390	19050	19050	19050	19050	0
142	20240709	170700	289634390	19050	19050	19050	19050	0
143	20240709	170600	289634390	19050	19050	19050	19050	0
144	20240709	170500	289634390	19050	19050	19050	19050	0
145	20240709	170400	289634390	19050	19050	19050	19050	0
146	20240709	170300	289634390	19050	19050	19050	19050	0
147	20240709	170200	289634390	19050	19050	19050	19050	0
148	20240709	170100	289634390	19050	19050	19050	19050	0
149	20240709	170000	289634390	19050	19050	19050	19050	0
150	20240709	165900	289634390	19050	19050	19050	19050	0
151	20240709	165800	289634390	19050	19050	19050	19050	0
152	20240709	165700	289634390	19050	19050	19050	19050	1313
153	20240709	165600	289634390	19050	19050	19050	19050	0
154	20240709	165500	289634390	19050	19050	19050	19050	0
155	20240709	165400	289634390	19050	19050	19050	19050	0
156	20240709	165300	289634390	19050	19050	19050	19050	0
157	20240709	165200	289634390	19050	19050	19050	19050	0
158	20240709	165100	289634390	19050	19050	19050	19050	0
159	20240709	165000	289634390	19050	19050	19050	19050	0
160	20240709	164900	289634390	19050	19050	19050	19050	0
161	20240709	164800	289634390	19050	19050	19050	19050	0
162	20240709	164700	289634390	19050	19050	19050	19050	0
163	20240709	164600	289634390	19050	19050	19050	19050	0
164	20240709	164500	289634390	19050	19050	19050	19050	0
165	20240709	164400	289634390	19050	19050	19050	19050	0
166	20240709	164300	289634390	19050	19050	19050	19050	0
167	20240709	164200	289634390	19050	19050	19050	19050	0
168	20240709	164100	289634390	19050	19050	19050	19050	0
169	20240709	164000	289634390	19050	19050	19050	19050	0
170	20240709	163900	289634390	19050	19050	19050	19050	0
171	20240709	163800	289634390	19050	19050	19050	19050	0
172	20240709	163700	289634390	19050	19050	19050	19050	0
173	20240709	163600	289634390	19050	19050	19050	19050	0
174	20240709	163500	289634390	19050	19050	19050	19050	0
175	20240709	163400	289634390	19050	19050	19050	19050	0
176	20240709	163300	289634390	19050	19050	19050	19050	0
177	20240709	163200	289634390	19050	19050	19050	19050	0
178	20240709	163100	289634390	19050	19050	19050	19050	0
179	20240709	163000	289634390	19050	19050	19050	19050	0
180	20240709	162900	289634390	19050	19050	19050	19050	0
181	20240709	162800	289634390	19050	19050	19050	19050	0
182	20240709	162700	289634390	19050	19050	19050	19050	1313
183	20240709	162600	289634390	19050	19050	19050	19050	0
184	20240709	162500	289634390	19050	19050	19050	19050	0
185	20240709	162400	289634390	19050	19050	19050	19050	0
186	20240709	162300	289634390	19050	19050	19050	19050	0
187	20240709	162200	289634390	19050	19050	19050	19050	0
188	20240709	162100	289634390	19050	19050	19050	19050	0
189	20240709	162000	289634390	19050	19050	19050	19050	0
190	20240709	161900	289634390	19050	19050	19050	19050	0
191	20240709	161800	289634390	19050	19050	19050	19050	0
192	20240709	161700	289634390	19050	19050	19050	19050	0
193	20240709	161600	289634390	19050	19050	19050	19050	0
194	20240709	161500	289634390	19050	19050	19050	19050	0
195	20240709	161400	289634390	19050	19050	19050	19050	0
196	20240709	161300	289634390	19050	19050	19050	19050	0
197	20240709	161200	289634390	19050	19050	19050	19050	0
198	20240709	161100	289634390	19050	19050	19050	19050	0
199	20240709	161000	289634390	19050	19050	19050	19050	0
200	20240709	160900	289634390	19050	19050	19050	19050	0
201	20240709	160800	289634390	19050	19050	19050	19050	0
202	20240709	160700	289634390	19050	19050	19050	19050	0
203	20240709	160600	289634390	19050	19050	19050	19050	0
204	20240709	160500	289634390	19050	19050	19050	19050	0
205	20240709	160400	289634390	19050	19050	19050	19050	0
206	20240709	160300	289634390	19050	19050	19050	19050	0
207	20240709	160200	289634390	19050	19050	19050	19050	0
208	20240709	160100	289634390	19050	19050	19050	19050	0
209	20240709	160000	289634390	19050	19050	19050	19050	0
210	20240709	155900	289634390	19050	19050	19050	19050	0
211	20240709	155800	289634390	19050	19050	19050	19050	0
212	20240709	155700	289634390	19050	19050	19050	19050	1313
213	20240709	155600	289634390	19050	19050	19050	19050	0
214	20240709	155500	289634390	19050	19050	19050	19050	0
215	20240709	155400	289634390	19050	19050	19050	19050	0
216	20240709	155300	289634390	19050	19050	19050	19050	0
217	20240709	155200	289634390	19050	19050	19050	19050	0
218	20240709	155100	289634390	19050	19050	19050	19050	0
219	20240709	155000	289634390	19050	19050	19050	19050	0
220	20240709	154900	289634390	19050	19050	19050	19050	0
221	20240709	154800	289634390	19050	19050	19050	19050	0
222	20240709	154700	289634390	19050	19050	19050	19050	0
223	20240709	154600	289634390	19050	19050	19050	19050	0
224	20240709	154500	289634390	19050	19050	19050	19050	0
225	20240709	154400	289634390	19050	19050	19050	19050	0
226	20240709	154300	289634390	19050	19050	19050	19050	0
227	20240709	154200	289634390	19050	19050	19050	19050	0
228	20240709	154100	289634390	19050	19050	19050	19050	0
229	20240709	154000	289634390	19050	19050	19050	19050	0
230	20240709	153900	289634390	19050	19050	19050	19050	0
231	20240709	153800	289634390	19050	19050	19050	19050	0
232	20240709	153700	289634390	19050	19050	19050	19050	0
233	20240709	153600	289634390	19050	19050	19050	19050	0
234	20240709	153500	289634390	19050	19050	19050	19050	0
235	20240709	153400	289634390	19050	19050	19050	19050	0
236	20240709	153300	289634390	19050	19050	19050	19050	0
237	20240709	153200	289634390	19050	19050	19050	19050	0
238	20240709	153100	289634390	19050	19050	19050	19050	0
239	20240709	153000	289634390	19050	19050	19050	19050	1313
240	20240709	152900	264621740	19040	19040	19040	19040	0
241	20240709	152800	264621740	19040	19040	19040	19040	0
242	20240709	152700	264621740	19040	19040	19040	19040	0
243	20240709	152600	264621740	19040	19040	19040	19040	0
244	20240709	152500	264621740	19040	19040	19040	19040	0
245	20240709	152400	264621740	19040	19040	19040	19040	0
246	20240709	152300	264621740	19040	19040	19040	19040	0
247	20240709	152200	264621740	19040	19040	19040	19040	0
248	20240709	152100	264621740	19040	19040	19040	19040	0
249	20240709	152000	264621740	19040	19040	19040	19040	0
250	20240709	151900	264621740	19040	19010	19040	19010	1202
251	20240709	151800	241745480	19000	19000	19000	19000	0
252	20240709	151700	241745480	19000	19000	19000	19000	136
253	20240709	151600	239161480	19000	19000	19000	19000	200
254	20240709	151500	235361480	19000	19000	19000	19000	3
255	20240709	151400	235304480	19000	19000	19000	19000	108
256	20240709	151300	233252480	19000	19010	19010	19000	43
257	20240709	151200	232435470	19010	19000	19010	19000	81
258	20240709	151100	230895670	19010	19010	19010	19010	0
259	20240709	151000	230895670	19010	19000	19010	19000	141
260	20240709	150900	228215270	19020	19020	19020	19020	0
261	20240709	150800	228215270	19020	19020	19020	19020	0
262	20240709	150700	228215270	19020	19020	19020	19020	0
263	20240709	150600	228215270	19020	19020	19020	19020	0
264	20240709	150500	228215270	19020	19020	19020	19020	0
265	20240709	150400	228215270	19020	19020	19020	19020	0
266	20240709	150300	228215270	19020	19010	19020	19010	391
267	20240709	150200	220778460	19000	19000	19000	19000	0
268	20240709	150100	220778460	19000	19000	19000	19000	0
269	20240709	150000	220778460	19000	19000	19000	19000	0
270	20240709	145900	220778460	19000	19000	19000	19000	0
271	20240709	145800	220778460	19000	19000	19000	19000	5
272	20240709	145700	220683460	18990	18990	18990	18990	0
273	20240709	145600	220683460	18990	18980	18990	18980	14
274	20240709	145500	220417620	18990	18990	18990	18990	0
275	20240709	145400	220417620	18990	18990	18990	18990	10
276	20240709	145300	220227720	18980	18980	18980	18980	0
277	20240709	145200	220227720	18980	18980	18980	18980	4
278	20240709	145100	220151800	18980	18980	18980	18980	0
279	20240709	145000	220151800	18980	18980	18980	18980	0
280	20240709	144900	220151800	18980	18980	18980	18980	0
281	20240709	144800	220151800	18980	18980	18980	18980	23
282	20240709	144700	219715260	18970	18980	18980	18970	51
283	20240709	144600	218747780	18980	18980	18980	18980	0
284	20240709	144500	218747780	18980	18980	18980	18980	0
285	20240709	144400	218747780	18980	18980	18980	18980	0
286	20240709	144300	218747780	18980	18980	18980	18980	0
287	20240709	144200	218747780	18980	18980	18980	18980	0
288	20240709	144100	218747780	18980	18980	18980	18980	0
289	20240709	144000	218747780	18980	18980	18980	18980	11
290	20240709	143900	218539000	18990	18990	18990	18990	211
291	20240709	143800	214532110	19000	19000	19000	19000	0
292	20240709	143700	214532110	19000	19000	19000	19000	0
293	20240709	143600	214532110	19000	19000	19000	19000	140
294	20240709	143500	211872110	19000	19000	19000	19000	58
295	20240709	143400	210770110	19000	19000	19000	19000	0
296	20240709	143300	210770110	19000	19000	19000	19000	78
297	20240709	143200	209288110	19000	19000	19000	19000	0
298	20240709	143100	209288110	19000	19000	19000	19000	10
299	20240709	143000	209098110	19000	19000	19000	19000	5
300	20240709	142900	209003110	19020	19020	19020	19020	0
301	20240709	142800	209003110	19020	19020	19020	19020	0
302	20240709	142700	209003110	19020	19020	19020	19020	0
303	20240709	142600	209003110	19020	19020	19020	19020	0
304	20240709	142500	209003110	19020	19020	19020	19020	0
305	20240709	142400	209003110	19020	19020	19020	19020	1
306	20240709	142300	208984090	19000	19000	19000	19000	0
307	20240709	142200	208984090	19000	19000	19000	19000	0
308	20240709	142100	208984090	19000	19000	19000	19000	0
309	20240709	142000	208984090	19000	19000	19000	19000	0
310	20240709	141900	208984090	19000	19000	19000	19000	1
311	20240709	141800	208965090	18990	18990	18990	18990	0
312	20240709	141700	208965090	18990	18990	18990	18990	0
313	20240709	141600	208965090	18990	18990	18990	18990	0
314	20240709	141500	208965090	18990	18990	18990	18990	100
315	20240709	141400	207066090	18990	18990	18990	18990	0
316	20240709	141300	207066090	18990	18990	18990	18990	141
317	20240709	141200	204388500	19000	19000	19000	19000	0
318	20240709	141100	204388500	19000	19000	19000	19000	0
319	20240709	141000	204388500	19000	19000	19000	19000	100
320	20240709	140900	202488500	19000	19000	19000	19000	0
321	20240709	140800	202488500	19000	19000	19000	19000	1
322	20240709	140700	202469500	18990	18990	18990	18990	100
323	20240709	140600	200570500	19000	19000	19000	19000	0
324	20240709	140500	200570500	19000	19000	19000	19000	0
325	20240709	140400	200570500	19000	19000	19000	19000	504
326	20240709	140300	190994500	19000	19000	19000	19000	0
327	20240709	140200	190994500	19000	19000	19000	19000	704
328	20240709	140100	177618500	19010	19010	19010	19010	0
329	20240709	140000	177618500	19010	19010	19010	19010	0
330	20240709	135900	177618500	19010	19010	19010	19010	0
331	20240709	135800	177618500	19010	19010	19010	19010	100
332	20240709	135700	175717500	19020	19020	19020	19020	0
333	20240709	135600	175717500	19020	19020	19020	19020	0
334	20240709	135500	175717500	19020	19020	19020	19020	0
335	20240709	135400	175717500	19020	19020	19020	19020	0
336	20240709	135300	175717500	19020	19020	19020	19020	0
337	20240709	135200	175717500	19020	19010	19020	19010	51
338	20240709	135100	174747980	19020	19020	19020	19020	0
339	20240709	135000	174747980	19020	19020	19020	19020	0
340	20240709	134900	174747980	19020	19020	19020	19020	0
341	20240709	134800	174747980	19020	19020	19020	19020	50
342	20240709	134700	173796980	19020	19020	19020	19020	0
343	20240709	134600	173796980	19020	19020	19020	19020	0
344	20240709	134500	173796980	19020	19020	19020	19020	0
345	20240709	134400	173796980	19020	19020	19020	19020	0
346	20240709	134300	173796980	19020	19020	19020	19020	0
347	20240709	134200	173796980	19020	19020	19020	19020	0
348	20240709	134100	173796980	19020	19020	19020	19020	0
349	20240709	134000	173796980	19020	19020	19020	19020	0
350	20240709	133900	173796980	19020	19020	19020	19020	0
351	20240709	133800	173796980	19020	19020	19020	19020	3
352	20240709	133700	173739920	19020	19020	19020	19020	0
353	20240709	133600	173739920	19020	19020	19020	19020	1
354	20240709	133500	173720900	19000	19000	19000	19000	0
355	20240709	133400	173720900	19000	19000	19000	19000	0
356	20240709	133300	173720900	19000	19000	19000	19000	0
357	20240709	133200	173720900	19000	19000	19000	19000	27
358	20240709	133100	173207900	19020	19020	19020	19020	0
359	20240709	133000	173207900	19020	19020	19020	19020	0
360	20240709	132900	173207900	19020	19020	19020	19020	0
361	20240709	132800	173207900	19020	19020	19020	19020	0
362	20240709	132700	173207900	19020	19020	19020	19020	0
363	20240709	132600	173207900	19020	19020	19020	19020	0
364	20240709	132500	173207900	19020	19020	19020	19020	0
365	20240709	132400	173207900	19020	19020	19020	19020	0
366	20240709	132300	173207900	19020	19020	19020	19020	0
367	20240709	132200	173207900	19020	18990	19020	18990	139
368	20240709	132100	170568260	19010	19010	19010	19010	0
369	20240709	132000	170568260	19010	19010	19010	19010	0
370	20240709	131900	170568260	19010	19010	19010	19010	2
371	20240709	131800	170530240	18990	19010	19010	18990	296
372	20240709	131700	164906140	19020	19020	19020	19020	0
373	20240709	131600	164906140	19020	19020	19020	19020	0
374	20240709	131500	164906140	19020	19020	19020	19020	0
375	20240709	131400	164906140	19020	19020	19020	19020	3
376	20240709	131300	164849080	19010	19010	19010	19010	1
377	20240709	131200	164830070	19010	19010	19010	19010	530
378	20240709	131100	154754770	19010	19010	19010	19010	0
379	20240709	131000	154754770	19010	19010	19010	19010	0
380	20240709	130900	154754770	19010	19010	19010	19010	0
381	20240709	130800	154754770	19010	19000	19010	19000	62
382	20240709	130700	153576760	19010	19010	19010	19010	131
383	20240709	130600	151086450	19010	19010	19010	19010	0
384	20240709	130500	151086450	19010	19010	19010	19010	0
385	20240709	130400	151086450	19010	19010	19010	19010	1
386	20240709	130300	151067440	19000	19010	19010	19000	2
387	20240709	130200	151029430	19010	19010	19010	19010	0
388	20240709	130100	151029430	19010	19010	19010	19010	0
389	20240709	130000	151029430	19010	19010	19010	19010	14
390	20240709	125900	150763290	19020	19020	19020	19020	0
391	20240709	125800	150763290	19020	19020	19020	19020	0
392	20240709	125700	150763290	19020	19020	19020	19020	0
393	20240709	125600	150763290	19020	19020	19020	19020	0
394	20240709	125500	150763290	19020	19020	19020	19020	0
395	20240709	125400	150763290	19020	19020	19020	19020	0
396	20240709	125300	150763290	19020	19020	19020	19020	1
397	20240709	125200	150744270	19010	19010	19010	19010	5
398	20240709	125100	150649220	19020	19020	19020	19020	0
399	20240709	125000	150649220	19020	19020	19020	19020	0
400	20240709	124900	150649220	19020	19020	19020	19020	0
401	20240709	124800	150649220	19020	19020	19020	19020	0
402	20240709	124700	150649220	19020	19020	19020	19020	0
403	20240709	124600	150649220	19020	19020	19020	19020	0
404	20240709	124500	150649220	19020	19020	19020	19020	0
405	20240709	124400	150649220	19020	19020	19020	19020	7
406	20240709	124300	150516080	19020	19020	19020	19020	0
407	20240709	124200	150516080	19020	19020	19020	19020	0
408	20240709	124100	150516080	19020	19020	19020	19020	0
409	20240709	124000	150516080	19020	19020	19020	19020	0
410	20240709	123900	150516080	19020	19020	19020	19020	0
411	20240709	123800	150516080	19020	19020	19020	19020	0
412	20240709	123700	150516080	19020	19020	19020	19020	0
413	20240709	123600	150516080	19020	19020	19020	19020	0
414	20240709	123500	150516080	19020	19020	19020	19020	0
415	20240709	123400	150516080	19020	19020	19020	19020	0
416	20240709	123300	150516080	19020	19020	19020	19020	0
417	20240709	123200	150516080	19020	19020	19020	19020	0
418	20240709	123100	150516080	19020	19020	19020	19020	0
419	20240709	123000	150516080	19020	19020	19020	19020	20
420	20240709	122900	150135680	19020	19020	19020	19020	0
421	20240709	122800	150135680	19020	19020	19020	19020	0
422	20240709	122700	150135680	19020	19020	19020	19020	0
423	20240709	122600	150135680	19020	19020	19020	19020	0
424	20240709	122500	150135680	19020	19020	19020	19020	0
425	20240709	122400	150135680	19020	19020	19020	19020	0
426	20240709	122300	150135680	19020	19020	19020	19020	0
427	20240709	122200	150135680	19020	19020	19020	19020	0
428	20240709	122100	150135680	19020	18980	19020	18980	35
429	20240709	122000	149470020	19020	19010	19020	18980	30
430	20240709	121900	148899620	18980	18980	19000	18980	3
431	20240709	121800	148842660	19000	19000	19000	19000	0
432	20240709	121700	148842660	19000	18980	19000	18980	2
433	20240709	121600	148804680	19000	18980	19000	18980	6
434	20240709	121500	148690740	18980	18980	18980	18980	0
435	20240709	121400	148690740	18980	18980	18980	18980	1
436	20240709	121300	148671760	19000	19000	19000	19000	0
437	20240709	121200	148671760	19000	18990	19000	18990	2
438	20240709	121100	148633770	19000	19000	19000	19000	0
439	20240709	121000	148633770	19000	19000	19000	19000	0
440	20240709	120900	148633770	19000	19000	19000	18980	5
441	20240709	120800	148538800	18980	19000	19000	18980	10
442	20240709	120700	148348900	18980	18980	19000	18980	4
443	20240709	120600	148272940	18970	18970	18970	18970	37
444	20240709	120500	147571050	19000	19000	19000	19000	0
445	20240709	120400	147571050	19000	18980	19000	18980	2
446	20240709	120300	147533070	19000	19000	19000	19000	0
447	20240709	120200	147533070	19000	19000	19000	19000	0
448	20240709	120100	147533070	19000	19000	19000	19000	0
449	20240709	120000	147533070	19000	19000	19000	19000	0
450	20240709	115900	147533070	19000	19000	19000	19000	0
451	20240709	115800	147533070	19000	19000	19000	19000	0
452	20240709	115700	147533070	19000	19000	19000	19000	0
453	20240709	115600	147533070	19000	19000	19000	19000	0
454	20240709	115500	147533070	19000	19000	19000	19000	0
455	20240709	115400	147533070	19000	19000	19000	19000	0
456	20240709	115300	147533070	19000	19000	19000	19000	11
457	20240709	115200	147324070	19010	19010	19010	19010	0
458	20240709	115100	147324070	19010	19010	19010	19010	0
459	20240709	115000	147324070	19010	19010	19010	19010	0
460	20240709	114900	147324070	19010	19000	19010	18980	213
461	20240709	114800	143277090	18980	18980	18980	18980	0
462	20240709	114700	143277090	18980	18980	18980	18980	1
463	20240709	114600	143258110	18980	18980	18980	18980	220
464	20240709	114500	139082510	18970	19000	19000	18950	1241
465	20240709	114400	115538820	19030	19030	19030	19030	0
466	20240709	114300	115538820	19030	19010	19030	19010	3
467	20240709	114200	115481750	19010	19010	19010	19010	0
468	20240709	114100	115481750	19010	19010	19010	19010	0
469	20240709	114000	115481750	19010	19010	19010	19010	0
470	20240709	113900	115481750	19010	19010	19010	19010	3
471	20240709	113800	115424720	19010	19010	19010	19010	117
472	20240709	113700	113200550	19030	19030	19030	19030	0
473	20240709	113600	113200550	19030	19030	19030	19030	0
474	20240709	113500	113200550	19030	19030	19030	19030	0
475	20240709	113400	113200550	19030	19030	19030	19030	0
476	20240709	113300	113200550	19030	19030	19030	19030	0
477	20240709	113200	113200550	19030	19030	19030	19030	0
478	20240709	113100	113200550	19030	19030	19030	19030	0
479	20240709	113000	113200550	19030	19020	19030	19020	2
480	20240709	112900	113162500	19030	19030	19030	19030	2
481	20240709	112800	113124440	19030	19030	19030	19030	308
482	20240709	112700	107263200	19030	19030	19030	19030	0
483	20240709	112600	107263200	19030	19030	19030	19030	0
484	20240709	112500	107263200	19030	19030	19030	19030	227
485	20240709	112400	102943390	19030	19020	19030	19020	169
486	20240709	112300	99729000	19020	19020	19020	19020	0
487	20240709	112200	99729000	19020	19020	19020	19020	0
488	20240709	112100	99729000	19020	19020	19020	19020	0
489	20240709	112000	99729000	19020	19020	19020	19020	0
490	20240709	111900	99729000	19020	19020	19020	19020	200
491	20240709	111800	95925000	19020	19020	19020	19020	3
492	20240709	111700	95867940	19010	19010	19010	19000	146
493	20240709	111600	93092490	19000	19000	19000	19000	1
494	20240709	111500	93073490	19010	19000	19010	19000	151
495	20240709	111400	90202990	19010	19010	19010	19010	0
496	20240709	111300	90202990	19010	19010	19010	19010	0
497	20240709	111200	90202990	19010	19010	19010	19010	0
498	20240709	111100	90202990	19010	19010	19010	19010	0
499	20240709	111000	90202990	19010	19000	19010	19000	12
500	20240709	110900	89974890	19010	19010	19010	19010	0
501	20240709	110800	89974890	19010	19010	19010	19010	0
502	20240709	110700	89974890	19010	19010	19010	19010	0
503	20240709	110600	89974890	19010	19010	19010	19010	0
504	20240709	110500	89974890	19010	19010	19010	19010	1
505	20240709	110400	89955880	19000	18990	19000	18990	11
506	20240709	110300	89746980	18990	19000	19010	18990	61
507	20240709	110200	88587980	19010	19000	19010	18990	64
508	20240709	110100	87371960	18990	19010	19010	18990	31
509	20240709	110000	86783250	19000	19000	19000	19000	61
510	20240709	105900	85624250	19010	19010	19010	18990	41
511	20240709	105800	84845150	19000	19000	19000	19000	1
512	20240709	105700	84826150	19010	19010	19010	19010	1
513	20240709	105600	84807140	19000	19000	19010	19000	6
514	20240709	105500	84693120	19000	19000	19000	19000	98
515	20240709	105400	82831120	19010	19010	19010	19010	0
516	20240709	105300	82831120	19010	19010	19010	19010	0
517	20240709	105200	82831120	19010	19010	19010	19010	190
518	20240709	105100	79219220	19010	19000	19010	19000	5
519	20240709	105000	79124190	19000	19000	19000	19000	29
520	20240709	104900	78573190	19000	19000	19010	19000	3
521	20240709	104800	78516180	19010	19010	19010	19010	0
522	20240709	104700	78516180	19010	19010	19010	19010	0
523	20240709	104600	78516180	19010	19010	19010	19010	0
524	20240709	104500	78516180	19010	19000	19010	19000	39
525	20240709	104400	77774900	19000	19000	19000	19000	90
526	20240709	104300	76064900	18990	18980	18990	18980	203
527	20240709	104200	72209940	18960	19000	19000	18960	217
528	20240709	104100	68095210	19000	18990	19000	18990	699
529	20240709	104000	54814270	19000	19000	19000	19000	0
530	20240709	103900	54814270	19000	19000	19000	19000	0
531	20240709	103800	54814270	19000	18990	19000	18990	2
532	20240709	103700	54776280	19000	19000	19000	19000	0
533	20240709	103600	54776280	19000	19000	19000	19000	0
534	20240709	103500	54776280	19000	19000	19000	19000	0
535	20240709	103400	54776280	19000	19000	19000	19000	0
536	20240709	103300	54776280	19000	19000	19000	19000	0
537	20240709	103200	54776280	19000	18990	19000	18990	4
538	20240709	103100	54700310	19000	19000	19000	19000	0
539	20240709	103000	54700310	19000	19000	19000	19000	0
540	20240709	102900	54700310	19000	19000	19000	19000	0
541	20240709	102800	54700310	19000	19000	19000	19000	0
542	20240709	102700	54700310	19000	18990	19000	18990	3
543	20240709	102600	54643330	19000	19000	19000	19000	1
544	20240709	102500	54624330	19000	18980	19000	18980	4
545	20240709	102400	54548350	19000	19000	19000	19000	0
546	20240709	102300	54548350	19000	19000	19000	19000	0
547	20240709	102200	54548350	19000	19000	19000	19000	0
548	20240709	102100	54548350	19000	19000	19000	19000	0
549	20240709	102000	54548350	19000	19000	19000	19000	0
550	20240709	101900	54548350	19000	18980	19000	18980	2
551	20240709	101800	54510370	19000	18980	19000	18980	151
552	20240709	101700	51641390	19000	19000	19000	19000	0
553	20240709	101600	51641390	19000	19000	19000	19000	0
554	20240709	101500	51641390	19000	18980	19000	18980	2
555	20240709	101400	51603410	18990	18990	18990	18990	0
556	20240709	101300	51603410	18990	18980	19000	18980	5
557	20240709	101200	51508470	18990	18980	19000	18980	3
558	20240709	101100	51451500	18960	18990	18990	18960	2
559	20240709	101000	51413550	19010	19010	19010	19010	0
560	20240709	100900	51413550	19010	19010	19010	19010	1
561	20240709	100800	51394540	19010	19010	19010	19010	0
562	20240709	100700	51394540	19010	19010	19010	19010	0
563	20240709	100600	51394540	19010	18980	19010	18980	5
564	20240709	100500	51299550	18990	18990	18990	18970	52
565	20240709	100400	50313060	18980	18980	19000	18950	17
566	20240709	100300	49990550	19000	19000	19000	19000	1
567	20240709	100200	49971550	19000	19000	19000	19000	1141
568	20240709	100100	28292550	18990	18980	18990	18980	98
569	20240709	100000	26431540	18990	18990	18990	18990	1
570	20240709	095900	26412550	18980	18980	18980	18980	1
571	20240709	095800	26393570	18990	18980	18990	18980	2
572	20240709	095700	26355600	18990	18980	18990	18980	8
573	20240709	095600	26203690	18990	18980	18990	18980	51
574	20240709	095500	25235220	18990	18980	18990	18980	2
575	20240709	095400	25197250	18990	18980	18990	18980	7
576	20240709	095300	25064370	18980	18980	18980	18980	0
577	20240709	095200	25064370	18980	18980	18980	18980	3
578	20240709	095100	25007430	18980	18980	18980	18980	5
579	20240709	095000	24912530	19000	19000	19000	19000	0
580	20240709	094900	24912530	19000	19000	19000	19000	0
581	20240709	094800	24912530	19000	19000	19000	19000	0
582	20240709	094700	24912530	19000	19000	19000	19000	0
583	20240709	094600	24912530	19000	18950	19000	18950	5
584	20240709	094500	24817700	19000	19000	19000	19000	0
585	20240709	094400	24817700	19000	19000	19000	19000	0
586	20240709	094300	24817700	19000	18950	19000	18950	32
587	20240709	094200	24211200	19000	19000	19000	19000	2
588	20240709	094100	24173200	18960	18960	18960	18960	20
589	20240709	094000	23794000	19000	19000	19000	19000	20
590	20240709	093900	23414000	19000	18990	19000	18990	3
591	20240709	093800	23357020	18990	19000	19000	18990	40
592	20240709	093700	22597220	19000	19000	19000	19000	0
593	20240709	093600	22597220	19000	18970	19000	18970	31
594	20240709	093500	22008540	18990	18990	18990	18990	0
595	20240709	093400	22008540	18990	18990	18990	18990	3
596	20240709	093300	21951570	18980	18980	18980	18960	11
597	20240709	093200	21742930	18990	18990	18990	18990	2
598	20240709	093100	21704950	19000	18990	19000	18990	3
599	20240709	093000	21647970	18990	18990	18990	18990	3
600	20240709	092900	21591000	19000	19000	19000	19000	1
601	20240709	092800	21572000	18990	18990	18990	18990	1
602	20240709	092700	21553010	19000	18980	19000	18980	2
603	20240709	092600	21515030	19000	19000	19000	19000	0
604	20240709	092500	21515030	19000	19000	19000	19000	0
605	20240709	092400	21515030	19000	19000	19000	19000	0
606	20240709	092300	21515030	19000	19000	19000	19000	0
607	20240709	092200	21515030	19000	19000	19000	19000	0
608	20240709	092100	21515030	19000	18970	19000	18960	11
609	20240709	092000	21306310	19000	19000	19000	19000	0
610	20240709	091900	21306310	19000	19000	19000	19000	0
611	20240709	091800	21306310	19000	19000	19000	19000	0
612	20240709	091700	21306310	19000	19000	19000	19000	0
613	20240709	091600	21306310	19000	19000	19000	19000	0
614	20240709	091500	21306310	19000	19000	19000	19000	0
615	20240709	091400	21306310	19000	18960	19000	18960	4
616	20240709	091300	21230360	19000	19000	19000	19000	0
617	20240709	091200	21230360	19000	18990	19000	18950	11
618	20240709	091100	21021490	18970	18950	18970	18950	2
619	20240709	091000	20983570	18990	18960	18990	18910	101
620	20240709	090900	19073220	18990	18990	18990	18990	10
621	20240709	090800	18883320	18990	18990	18990	18990	1
622	20240709	090700	18864330	18970	18970	18970	18970	0
623	20240709	090600	18864330	18970	18970	18970	18970	11
624	20240709	090500	18655660	18970	18970	18970	18970	2
625	20240709	090400	18617720	18890	18890	18890	18890	0
626	20240709	090300	18617720	18890	18890	18890	18890	500
627	20240709	090200	9172720	18890	19030	19030	18880	30
628	20240709	090100	8604720	18870	18870	18870	18870	0
629	20240709	090000	8604720	18870	18870	18870	18870	456