KissMeData/065130/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	193900	141310945	5060	5060	5060	5060	134
3	20240719	193800	141310945	5060	5060	5060	5060	0
4	20240719	193700	141310945	5060	5060	5060	5060	0
5	20240719	193600	141310945	5060	5060	5060	5060	0
6	20240719	193500	141310945	5060	5060	5060	5060	0
7	20240719	193400	141310945	5060	5060	5060	5060	0
8	20240719	193300	141310945	5060	5060	5060	5060	0
9	20240719	193200	141310945	5060	5060	5060	5060	0
10	20240719	193100	141310945	5060	5060	5060	5060	0
11	20240719	193000	141310945	5060	5060	5060	5060	0
12	20240719	192900	141310945	5060	5060	5060	5060	0
13	20240719	192800	141310945	5060	5060	5060	5060	0
14	20240719	192700	141310945	5060	5060	5060	5060	0
15	20240719	192600	141310945	5060	5060	5060	5060	0
16	20240719	192500	141310945	5060	5060	5060	5060	0
17	20240719	192400	141310945	5060	5060	5060	5060	0
18	20240719	192300	141310945	5060	5060	5060	5060	0
19	20240719	192200	141310945	5060	5060	5060	5060	0
20	20240719	192100	141310945	5060	5060	5060	5060	0
21	20240719	192000	141310945	5060	5060	5060	5060	0
22	20240719	191900	141310945	5060	5060	5060	5060	0
23	20240719	191800	141310945	5060	5060	5060	5060	0
24	20240719	191700	141310945	5060	5060	5060	5060	0
25	20240719	191600	141310945	5060	5060	5060	5060	0
26	20240719	191500	141310945	5060	5060	5060	5060	0
27	20240719	191400	141310945	5060	5060	5060	5060	0
28	20240719	191300	141310945	5060	5060	5060	5060	0
29	20240719	191200	141310945	5060	5060	5060	5060	0
30	20240719	191100	141310945	5060	5060	5060	5060	0
31	20240719	191000	141310945	5060	5060	5060	5060	0
32	20240719	190900	141310945	5060	5060	5060	5060	134
33	20240719	190800	141310945	5060	5060	5060	5060	0
34	20240719	190700	141310945	5060	5060	5060	5060	0
35	20240719	190600	141310945	5060	5060	5060	5060	0
36	20240719	190500	141310945	5060	5060	5060	5060	0
37	20240719	190400	141310945	5060	5060	5060	5060	0
38	20240719	190300	141310945	5060	5060	5060	5060	0
39	20240719	190200	141310945	5060	5060	5060	5060	0
40	20240719	190100	141310945	5060	5060	5060	5060	0
41	20240719	190000	141310945	5060	5060	5060	5060	0
42	20240719	185900	141310945	5060	5060	5060	5060	0
43	20240719	185800	141310945	5060	5060	5060	5060	0
44	20240719	185700	141310945	5060	5060	5060	5060	0
45	20240719	185600	141310945	5060	5060	5060	5060	0
46	20240719	185500	141310945	5060	5060	5060	5060	0
47	20240719	185400	141310945	5060	5060	5060	5060	0
48	20240719	185300	141310945	5060	5060	5060	5060	0
49	20240719	185200	141310945	5060	5060	5060	5060	0
50	20240719	185100	141310945	5060	5060	5060	5060	0
51	20240719	185000	141310945	5060	5060	5060	5060	0
52	20240719	184900	141310945	5060	5060	5060	5060	0
53	20240719	184800	141310945	5060	5060	5060	5060	0
54	20240719	184700	141310945	5060	5060	5060	5060	0
55	20240719	184600	141310945	5060	5060	5060	5060	0
56	20240719	184500	141310945	5060	5060	5060	5060	0
57	20240719	184400	141310945	5060	5060	5060	5060	0
58	20240719	184300	141310945	5060	5060	5060	5060	0
59	20240719	184200	141310945	5060	5060	5060	5060	0
60	20240719	184100	141310945	5060	5060	5060	5060	0
61	20240719	184000	141310945	5060	5060	5060	5060	0
62	20240719	183900	141310945	5060	5060	5060	5060	134
63	20240719	183800	141310945	5060	5060	5060	5060	0
64	20240719	183700	141310945	5060	5060	5060	5060	0
65	20240719	183600	141310945	5060	5060	5060	5060	0
66	20240719	183500	141310945	5060	5060	5060	5060	0
67	20240719	183400	141310945	5060	5060	5060	5060	0
68	20240719	183300	141310945	5060	5060	5060	5060	0
69	20240719	183200	141310945	5060	5060	5060	5060	0
70	20240719	183100	141310945	5060	5060	5060	5060	0
71	20240719	183000	141310945	5060	5060	5060	5060	0
72	20240719	182900	141310945	5060	5060	5060	5060	0
73	20240719	182800	141310945	5060	5060	5060	5060	0
74	20240719	182700	141310945	5060	5060	5060	5060	0
75	20240719	182600	141310945	5060	5060	5060	5060	0
76	20240719	182500	141310945	5060	5060	5060	5060	0
77	20240719	182400	141310945	5060	5060	5060	5060	0
78	20240719	182300	141310945	5060	5060	5060	5060	0
79	20240719	182200	141310945	5060	5060	5060	5060	0
80	20240719	182100	141310945	5060	5060	5060	5060	0
81	20240719	182000	141310945	5060	5060	5060	5060	0
82	20240719	181900	141310945	5060	5060	5060	5060	0
83	20240719	181800	141310945	5060	5060	5060	5060	0
84	20240719	181700	141310945	5060	5060	5060	5060	0
85	20240719	181600	141310945	5060	5060	5060	5060	0
86	20240719	181500	141310945	5060	5060	5060	5060	0
87	20240719	181400	141310945	5060	5060	5060	5060	0
88	20240719	181300	141310945	5060	5060	5060	5060	0
89	20240719	181200	141310945	5060	5060	5060	5060	0
90	20240719	181100	141310945	5060	5060	5060	5060	0
91	20240719	181000	141310945	5060	5060	5060	5060	0
92	20240719	180900	141310945	5060	5060	5060	5060	134
93	20240719	180800	141310945	5060	5060	5060	5060	0
94	20240719	180700	141310945	5060	5060	5060	5060	0
95	20240719	180600	141310945	5060	5060	5060	5060	0
96	20240719	180500	141310945	5060	5060	5060	5060	0
97	20240719	180400	141310945	5060	5060	5060	5060	0
98	20240719	180300	141310945	5060	5060	5060	5060	0
99	20240719	180200	141310945	5060	5060	5060	5060	0
100	20240719	180100	141310945	5060	5060	5060	5060	0
101	20240719	180000	141310945	5060	5060	5060	5060	0
102	20240719	175900	141310945	5060	5060	5060	5060	0
103	20240719	175800	141310945	5060	5060	5060	5060	0
104	20240719	175700	141310945	5060	5060	5060	5060	0
105	20240719	175600	141310945	5060	5060	5060	5060	0
106	20240719	175500	141310945	5060	5060	5060	5060	0
107	20240719	175400	141310945	5060	5060	5060	5060	0
108	20240719	175300	141310945	5060	5060	5060	5060	0
109	20240719	175200	141310945	5060	5060	5060	5060	0
110	20240719	175100	141310945	5060	5060	5060	5060	0
111	20240719	175000	141310945	5060	5060	5060	5060	0
112	20240719	174900	141310945	5060	5060	5060	5060	0
113	20240719	174800	141310945	5060	5060	5060	5060	0
114	20240719	174700	141310945	5060	5060	5060	5060	0
115	20240719	174600	141310945	5060	5060	5060	5060	0
116	20240719	174500	141310945	5060	5060	5060	5060	0
117	20240719	174400	141310945	5060	5060	5060	5060	0
118	20240719	174300	141310945	5060	5060	5060	5060	0
119	20240719	174200	141310945	5060	5060	5060	5060	0
120	20240719	174100	141310945	5060	5060	5060	5060	0
121	20240719	174000	141310945	5060	5060	5060	5060	0
122	20240719	173900	141310945	5060	5060	5060	5060	134
123	20240719	173800	141310945	5060	5060	5060	5060	0
124	20240719	173700	141310945	5060	5060	5060	5060	0
125	20240719	173600	141310945	5060	5060	5060	5060	0
126	20240719	173500	141310945	5060	5060	5060	5060	0
127	20240719	173400	141310945	5060	5060	5060	5060	0
128	20240719	173300	141310945	5060	5060	5060	5060	0
129	20240719	173200	141310945	5060	5060	5060	5060	0
130	20240719	173100	141310945	5060	5060	5060	5060	0
131	20240719	173000	141310945	5060	5060	5060	5060	0
132	20240719	172900	141310945	5060	5060	5060	5060	0
133	20240719	172800	141310945	5060	5060	5060	5060	0
134	20240719	172700	141310945	5060	5060	5060	5060	0
135	20240719	172600	141310945	5060	5060	5060	5060	0
136	20240719	172500	141310945	5060	5060	5060	5060	0
137	20240719	172400	141310945	5060	5060	5060	5060	0
138	20240719	172300	141310945	5060	5060	5060	5060	0
139	20240719	172200	141310945	5060	5060	5060	5060	0
140	20240719	172100	141310945	5060	5060	5060	5060	0
141	20240719	172000	141310945	5060	5060	5060	5060	0
142	20240719	171900	141310945	5060	5060	5060	5060	0
143	20240719	171800	141310945	5060	5060	5060	5060	0
144	20240719	171700	141310945	5060	5060	5060	5060	0
145	20240719	171600	141310945	5060	5060	5060	5060	0
146	20240719	171500	141310945	5060	5060	5060	5060	0
147	20240719	171400	141310945	5060	5060	5060	5060	0
148	20240719	171300	141310945	5060	5060	5060	5060	0
149	20240719	171200	141310945	5060	5060	5060	5060	0
150	20240719	171100	141310945	5060	5060	5060	5060	0
151	20240719	171000	141310945	5060	5060	5060	5060	0
152	20240719	170900	141310945	5060	5060	5060	5060	134
153	20240719	170800	141310945	5060	5060	5060	5060	0
154	20240719	170700	141310945	5060	5060	5060	5060	0
155	20240719	170600	141310945	5060	5060	5060	5060	0
156	20240719	170500	141310945	5060	5060	5060	5060	0
157	20240719	170400	141310945	5060	5060	5060	5060	0
158	20240719	170300	141310945	5060	5060	5060	5060	0
159	20240719	170200	141310945	5060	5060	5060	5060	0
160	20240719	170100	141310945	5060	5060	5060	5060	0
161	20240719	170000	141310945	5060	5060	5060	5060	0
162	20240719	165900	141310945	5060	5060	5060	5060	0
163	20240719	165800	141310945	5060	5060	5060	5060	0
164	20240719	165700	141310945	5060	5060	5060	5060	0
165	20240719	165600	141310945	5060	5060	5060	5060	0
166	20240719	165500	141310945	5060	5060	5060	5060	0
167	20240719	165400	141310945	5060	5060	5060	5060	0
168	20240719	165300	141310945	5060	5060	5060	5060	0
169	20240719	165200	141310945	5060	5060	5060	5060	0
170	20240719	165100	141310945	5060	5060	5060	5060	0
171	20240719	165000	141310945	5060	5060	5060	5060	0
172	20240719	164900	141310945	5060	5060	5060	5060	0
173	20240719	164800	141310945	5060	5060	5060	5060	0
174	20240719	164700	141310945	5060	5060	5060	5060	0
175	20240719	164600	141310945	5060	5060	5060	5060	0
176	20240719	164500	141310945	5060	5060	5060	5060	0
177	20240719	164400	141310945	5060	5060	5060	5060	0
178	20240719	164300	141310945	5060	5060	5060	5060	0
179	20240719	164200	141310945	5060	5060	5060	5060	0
180	20240719	164100	141310945	5060	5060	5060	5060	0
181	20240719	164000	141310945	5060	5060	5060	5060	0
182	20240719	163900	141310945	5060	5060	5060	5060	134
183	20240719	163800	141310945	5060	5060	5060	5060	0
184	20240719	163700	141310945	5060	5060	5060	5060	0
185	20240719	163600	141310945	5060	5060	5060	5060	0
186	20240719	163500	141310945	5060	5060	5060	5060	0
187	20240719	163400	141310945	5060	5060	5060	5060	0
188	20240719	163300	141310945	5060	5060	5060	5060	0
189	20240719	163200	141310945	5060	5060	5060	5060	0
190	20240719	163100	141310945	5060	5060	5060	5060	0
191	20240719	163000	141310945	5060	5060	5060	5060	0
192	20240719	162900	141310945	5060	5060	5060	5060	0
193	20240719	162800	141310945	5060	5060	5060	5060	0
194	20240719	162700	141310945	5060	5060	5060	5060	0
195	20240719	162600	141310945	5060	5060	5060	5060	0
196	20240719	162500	141310945	5060	5060	5060	5060	0
197	20240719	162400	141310945	5060	5060	5060	5060	0
198	20240719	162300	141310945	5060	5060	5060	5060	0
199	20240719	162200	141310945	5060	5060	5060	5060	0
200	20240719	162100	141310945	5060	5060	5060	5060	0
201	20240719	162000	141310945	5060	5060	5060	5060	0
202	20240719	161900	141310945	5060	5060	5060	5060	0
203	20240719	161800	141310945	5060	5060	5060	5060	0
204	20240719	161700	141310945	5060	5060	5060	5060	0
205	20240719	161600	141310945	5060	5060	5060	5060	0
206	20240719	161500	141310945	5060	5060	5060	5060	0
207	20240719	161400	141310945	5060	5060	5060	5060	0
208	20240719	161300	141310945	5060	5060	5060	5060	0
209	20240719	161200	141310945	5060	5060	5060	5060	0
210	20240719	161100	141310945	5060	5060	5060	5060	0
211	20240719	161000	141310945	5060	5060	5060	5060	0
212	20240719	160900	141310945	5060	5060	5060	5060	134
213	20240719	160800	141310945	5060	5060	5060	5060	0
214	20240719	160700	141310945	5060	5060	5060	5060	0
215	20240719	160600	141310945	5060	5060	5060	5060	0
216	20240719	160500	141310945	5060	5060	5060	5060	0
217	20240719	160400	141310945	5060	5060	5060	5060	0
218	20240719	160300	141310945	5060	5060	5060	5060	0
219	20240719	160200	141310945	5060	5060	5060	5060	0
220	20240719	160100	141310945	5060	5060	5060	5060	0
221	20240719	160000	141310945	5060	5060	5060	5060	0
222	20240719	155900	141310945	5060	5060	5060	5060	0
223	20240719	155800	141310945	5060	5060	5060	5060	0
224	20240719	155700	141310945	5060	5060	5060	5060	0
225	20240719	155600	141310945	5060	5060	5060	5060	0
226	20240719	155500	141310945	5060	5060	5060	5060	0
227	20240719	155400	141310945	5060	5060	5060	5060	0
228	20240719	155300	141310945	5060	5060	5060	5060	0
229	20240719	155200	141310945	5060	5060	5060	5060	0
230	20240719	155100	141310945	5060	5060	5060	5060	0
231	20240719	155000	141310945	5060	5060	5060	5060	0
232	20240719	154900	141310945	5060	5060	5060	5060	0
233	20240719	154800	141310945	5060	5060	5060	5060	0
234	20240719	154700	141310945	5060	5060	5060	5060	0
235	20240719	154600	141310945	5060	5060	5060	5060	0
236	20240719	154500	141310945	5060	5060	5060	5060	0
237	20240719	154400	141310945	5060	5060	5060	5060	0
238	20240719	154300	141310945	5060	5060	5060	5060	0
239	20240719	154200	141310945	5060	5060	5060	5060	0
240	20240719	154100	141310945	5060	5060	5060	5060	0
241	20240719	154000	141310945	5060	5060	5060	5060	0
242	20240719	153900	141310945	5060	5060	5060	5060	134
243	20240719	153800	141310945	5060	5060	5060	5060	0
244	20240719	153700	141310945	5060	5060	5060	5060	0
245	20240719	153600	141310945	5060	5060	5060	5060	0
246	20240719	153500	141310945	5060	5060	5060	5060	0
247	20240719	153400	141310945	5060	5060	5060	5060	0
248	20240719	153300	141310945	5060	5060	5060	5060	0
249	20240719	153200	141310945	5060	5060	5060	5060	0
250	20240719	153100	141310945	5060	5060	5060	5060	0
251	20240719	153000	141310945	5060	5060	5060	5060	134
252	20240719	152900	140632905	5070	5070	5070	5070	0
253	20240719	152800	140632905	5070	5070	5070	5070	0
254	20240719	152700	140632905	5070	5070	5070	5070	0
255	20240719	152600	140632905	5070	5070	5070	5070	0
256	20240719	152500	140632905	5070	5070	5070	5070	0
257	20240719	152400	140632905	5070	5070	5070	5070	0
258	20240719	152300	140632905	5070	5070	5070	5070	0
259	20240719	152200	140632905	5070	5070	5070	5070	0
260	20240719	152100	140632905	5070	5070	5070	5070	0
261	20240719	152000	140632905	5070	5070	5070	5070	0
262	20240719	151900	140632905	5070	5070	5070	5070	40
263	20240719	151800	140430105	5030	5030	5030	5030	19
264	20240719	151700	140334535	5040	5050	5050	5040	87
265	20240719	151600	139895335	5060	5060	5060	5060	0
266	20240719	151500	139895335	5060	5060	5060	5060	0
267	20240719	151400	139895335	5060	5060	5060	5060	10
268	20240719	151300	139844735	5040	5040	5040	5040	0
269	20240719	151200	139844735	5040	5040	5040	5040	0
270	20240719	151100	139844735	5040	5040	5040	5040	0
271	20240719	151000	139844735	5040	5040	5040	5040	0
272	20240719	150900	139844735	5040	5040	5040	5040	200
273	20240719	150800	138836735	5060	5060	5060	5060	0
274	20240719	150700	138836735	5060	5060	5060	5060	0
275	20240719	150600	138836735	5060	5060	5060	5060	0
276	20240719	150500	138836735	5060	5060	5060	5060	0
277	20240719	150400	138836735	5060	5060	5060	5060	0
278	20240719	150300	138836735	5060	5060	5060	5060	0
279	20240719	150200	138836735	5060	5060	5060	5060	0
280	20240719	150100	138836735	5060	5060	5060	5060	0
281	20240719	150000	138836735	5060	5060	5060	5060	0
282	20240719	145900	138836735	5060	5060	5060	5060	95
283	20240719	145800	138356035	5050	5050	5050	5050	30
284	20240719	145700	138204535	5050	5050	5050	5050	100
285	20240719	145600	137699535	5060	5060	5060	5060	0
286	20240719	145500	137699535	5060	5070	5070	5060	310
287	20240719	145400	136130835	5050	5050	5050	5050	8539
288	20240719	145300	93008885	5050	5050	5050	5050	0
289	20240719	145200	93008885	5050	5050	5050	5050	0
290	20240719	145100	93008885	5050	5070	5070	5050	54
291	20240719	145000	92735505	5080	5080	5080	5080	0
292	20240719	144900	92735505	5080	5080	5080	5080	0
293	20240719	144800	92735505	5080	5080	5080	5080	0
294	20240719	144700	92735505	5080	5080	5080	5080	0
295	20240719	144600	92735505	5080	5080	5080	5080	0
296	20240719	144500	92735505	5080	5080	5080	5080	5
297	20240719	144400	92710105	5080	5080	5080	5080	2
298	20240719	144300	92699945	5080	5080	5080	5080	0
299	20240719	144200	92699945	5080	5080	5080	5080	1
300	20240719	144100	92694865	5090	5090	5090	5090	1
301	20240719	144000	92689775	5090	5090	5090	5090	0
302	20240719	143900	92689775	5090	5090	5090	5090	0
303	20240719	143800	92689775	5090	5090	5090	5090	0
304	20240719	143700	92689775	5090	5090	5090	5090	0
305	20240719	143600	92689775	5090	5090	5090	5090	0
306	20240719	143500	92689775	5090	5090	5090	5090	0
307	20240719	143400	92689775	5090	5090	5090	5090	0
308	20240719	143300	92689775	5090	5090	5090	5090	0
309	20240719	143200	92689775	5090	5090	5090	5090	0
310	20240719	143100	92689775	5090	5090	5090	5090	0
311	20240719	143000	92689775	5090	5090	5090	5090	0
312	20240719	142900	92689775	5090	5090	5090	5090	0
313	20240719	142800	92689775	5090	5090	5090	5090	334
314	20240719	142700	90989715	5080	5080	5080	5080	0
315	20240719	142600	90989715	5080	5080	5080	5080	0
316	20240719	142500	90989715	5080	5080	5080	5080	16
317	20240719	142400	90908435	5080	5080	5080	5080	0
318	20240719	142300	90908435	5080	5080	5080	5080	0
319	20240719	142200	90908435	5080	5080	5080	5080	1
320	20240719	142100	90903355	5070	5070	5070	5070	0
321	20240719	142000	90903355	5070	5070	5070	5070	0
322	20240719	141900	90903355	5070	5070	5070	5070	10
323	20240719	141800	90852655	5070	5070	5070	5070	0
324	20240719	141700	90852655	5070	5070	5070	5070	0
325	20240719	141600	90852655	5070	5070	5070	5070	0
326	20240719	141500	90852655	5070	5070	5070	5070	0
327	20240719	141400	90852655	5070	5070	5070	5070	0
328	20240719	141300	90852655	5070	5070	5070	5070	0
329	20240719	141200	90852655	5070	5070	5070	5070	413
330	20240719	141100	88758745	5070	5070	5070	5070	0
331	20240719	141000	88758745	5070	5070	5070	5070	18
332	20240719	140900	88667485	5070	5070	5070	5070	0
333	20240719	140800	88667485	5070	5070	5070	5070	0
334	20240719	140700	88667485	5070	5070	5070	5070	0
335	20240719	140600	88667485	5070	5070	5070	5070	0
336	20240719	140500	88667485	5070	5070	5070	5070	22
337	20240719	140400	88555945	5050	5050	5050	5050	0
338	20240719	140300	88555945	5050	5050	5050	5050	0
339	20240719	140200	88555945	5050	5050	5050	5050	0
340	20240719	140100	88555945	5050	5050	5050	5050	0
341	20240719	140000	88555945	5050	5050	5050	5050	0
342	20240719	135900	88555945	5050	5050	5050	5050	0
343	20240719	135800	88555945	5050	5050	5050	5050	0
344	20240719	135700	88555945	5050	5050	5050	5050	0
345	20240719	135600	88555945	5050	5050	5050	5050	0
346	20240719	135500	88555945	5050	5050	5050	5050	0
347	20240719	135400	88555945	5050	5050	5050	5050	0
348	20240719	135300	88555945	5050	5050	5050	5050	0
349	20240719	135200	88555945	5050	5050	5050	5050	0
350	20240719	135100	88555945	5050	5050	5050	5050	0
351	20240719	135000	88555945	5050	5050	5050	5050	0
352	20240719	134900	88555945	5050	5050	5050	5050	0
353	20240719	134800	88555945	5050	5050	5050	5050	0
354	20240719	134700	88555945	5050	5050	5050	5050	0
355	20240719	134600	88555945	5050	5050	5050	5050	0
356	20240719	134500	88555945	5050	5050	5050	5050	0
357	20240719	134400	88555945	5050	5050	5050	5050	0
358	20240719	134300	88555945	5050	5020	5050	5020	1097
359	20240719	134200	83017045	5040	5040	5040	5040	10
360	20240719	134100	82966645	5030	5030	5030	5030	0
361	20240719	134000	82966645	5030	5030	5030	5030	0
362	20240719	133900	82966645	5030	5030	5030	5030	0
363	20240719	133800	82966645	5030	5030	5030	5030	70
364	20240719	133700	82614545	5030	5030	5030	5030	0
365	20240719	133600	82614545	5030	5030	5030	5030	0
366	20240719	133500	82614545	5030	5030	5030	5030	23
367	20240719	133400	82498855	5030	5030	5030	5030	0
368	20240719	133300	82498855	5030	5030	5030	5030	0
369	20240719	133200	82498855	5030	5030	5030	5030	0
370	20240719	133100	82498855	5030	5030	5030	5030	0
371	20240719	133000	82498855	5030	5030	5030	5030	0
372	20240719	132900	82498855	5030	5030	5030	5030	430
373	20240719	132800	80335955	5020	5020	5020	5020	0
374	20240719	132700	80335955	5020	5020	5020	5020	0
375	20240719	132600	80335955	5020	5020	5020	5020	0
376	20240719	132500	80335955	5020	5020	5020	5020	0
377	20240719	132400	80335955	5020	5020	5020	5020	0
378	20240719	132300	80335955	5020	5020	5020	5020	0
379	20240719	132200	80335955	5020	5020	5020	5020	951
380	20240719	132100	75561935	5020	5020	5020	5020	0
381	20240719	132000	75561935	5020	5020	5020	5020	0
382	20240719	131900	75561935	5020	5020	5020	5020	0
383	20240719	131800	75561935	5020	5020	5020	5020	0
384	20240719	131700	75561935	5020	5020	5020	5020	0
385	20240719	131600	75561935	5020	5020	5020	5020	0
386	20240719	131500	75561935	5020	5020	5020	5020	0
387	20240719	131400	75561935	5020	5020	5020	5020	0
388	20240719	131300	75561935	5020	5020	5020	5020	1
389	20240719	131200	75556915	5000	5000	5000	5000	1
390	20240719	131100	75551915	5030	5030	5030	5030	0
391	20240719	131000	75551915	5030	5030	5030	5030	0
392	20240719	130900	75551915	5030	5030	5030	5030	0
393	20240719	130800	75551915	5030	5020	5030	5020	389
394	20240719	130700	73597235	5020	5020	5020	5020	0
395	20240719	130600	73597235	5020	5020	5020	5020	0
396	20240719	130500	73597235	5020	5020	5020	5020	1
397	20240719	130400	73592215	5000	5000	5000	5000	0
398	20240719	130300	73592215	5000	5000	5000	5000	0
399	20240719	130200	73592215	5000	5000	5000	5000	0
400	20240719	130100	73592215	5000	5000	5000	5000	0
401	20240719	130000	73592215	5000	5000	5000	5000	0
402	20240719	125900	73592215	5000	5000	5000	5000	0
403	20240719	125800	73592215	5000	5000	5000	5000	0
404	20240719	125700	73592215	5000	5000	5000	5000	0
405	20240719	125600	73592215	5000	5000	5000	5000	49
406	20240719	125500	73347215	5020	5020	5020	5020	0
407	20240719	125400	73347215	5020	5020	5020	5020	0
408	20240719	125300	73347215	5020	5020	5020	5000	4
409	20240719	125200	73327155	5000	5000	5000	5000	0
410	20240719	125100	73327155	5000	5000	5000	5000	0
411	20240719	125000	73327155	5000	5000	5000	5000	0
412	20240719	124900	73327155	5000	5000	5000	5000	0
413	20240719	124800	73327155	5000	5000	5000	5000	21
414	20240719	124700	73222155	5020	5020	5020	5020	0
415	20240719	124600	73222155	5020	5020	5020	5020	0
416	20240719	124500	73222155	5020	5020	5020	5020	1
417	20240719	124400	73217135	5020	5020	5020	5020	0
418	20240719	124300	73217135	5020	5020	5020	5020	0
419	20240719	124200	73217135	5020	5020	5020	5020	0
420	20240719	124100	73217135	5020	5020	5020	5020	58
421	20240719	124000	72925975	5020	5020	5020	5020	38
422	20240719	123900	72735215	5020	5020	5020	5020	0
423	20240719	123800	72735215	5020	5020	5020	5020	0
424	20240719	123700	72735215	5020	5020	5020	5020	0
425	20240719	123600	72735215	5020	5020	5020	5020	0
426	20240719	123500	72735215	5020	5020	5020	5020	44
427	20240719	123400	72514335	5030	5030	5030	5030	0
428	20240719	123300	72514335	5030	5030	5030	5030	0
429	20240719	123200	72514335	5030	5030	5030	5030	0
430	20240719	123100	72514335	5030	5030	5030	5030	21
431	20240719	123000	72408705	5020	5020	5020	5020	0
432	20240719	122900	72408705	5020	5020	5020	5020	423
433	20240719	122800	70285245	5000	5000	5000	5000	0
434	20240719	122700	70285245	5000	5000	5000	5000	0
435	20240719	122600	70285245	5000	5000	5000	5000	0
436	20240719	122500	70285245	5000	5000	5000	5000	0
437	20240719	122400	70285245	5000	5000	5000	5000	0
438	20240719	122300	70285245	5000	5000	5000	5000	377
439	20240719	122200	68400245	5000	5000	5000	5000	0
440	20240719	122100	68400245	5000	5010	5010	5000	481
441	20240719	122000	65990905	5020	5020	5020	5020	0
442	20240719	121900	65990905	5020	5020	5020	5020	0
443	20240719	121800	65990905	5020	5020	5020	5020	0
444	20240719	121700	65990905	5020	5020	5020	5020	0
445	20240719	121600	65990905	5020	5020	5020	5020	0
446	20240719	121500	65990905	5020	5020	5020	5020	0
447	20240719	121400	65990905	5020	5020	5020	5020	0
448	20240719	121300	65990905	5020	5020	5020	5020	3
449	20240719	121200	65975845	5030	5030	5030	5030	0
450	20240719	121100	65975845	5030	5030	5030	5030	0
451	20240719	121000	65975845	5030	5030	5030	5030	0
452	20240719	120900	65975845	5030	5030	5030	5030	0
453	20240719	120800	65975845	5030	5030	5030	5030	0
454	20240719	120700	65975845	5030	5030	5030	5030	0
455	20240719	120600	65975845	5030	5030	5030	5030	0
456	20240719	120500	65975845	5030	5030	5030	5030	1
457	20240719	120400	65970815	5010	5010	5010	5010	0
458	20240719	120300	65970815	5010	5010	5010	5010	0
459	20240719	120200	65970815	5010	5010	5010	5010	200
460	20240719	120100	64968815	5010	5010	5010	5010	0
461	20240719	120000	64968815	5010	5010	5010	5010	11
462	20240719	115900	64913705	5010	5010	5010	5010	0
463	20240719	115800	64913705	5010	5010	5010	5010	16
464	20240719	115700	64833545	5010	5010	5010	5010	22
465	20240719	115600	64723325	5010	5010	5010	5010	0
466	20240719	115500	64723325	5010	5010	5010	5010	12
467	20240719	115400	64663205	5010	5010	5010	5010	11
468	20240719	115300	64608095	5020	5020	5020	5020	0
469	20240719	115200	64608095	5020	5020	5020	5020	8
470	20240719	115100	64567935	5020	5020	5020	5020	12
471	20240719	115000	64507695	5010	5010	5010	5010	0
472	20240719	114900	64507695	5010	5010	5010	5010	14
473	20240719	114800	64437555	5010	5010	5010	5010	10
474	20240719	114700	64387455	5010	5010	5010	5010	11
475	20240719	114600	64332345	5010	5010	5010	5010	0
476	20240719	114500	64332345	5010	5010	5010	5010	13
477	20240719	114400	64267215	5010	5010	5010	5010	26
478	20240719	114300	64136955	5010	5010	5010	5010	0
479	20240719	114200	64136955	5010	5010	5010	5010	12
480	20240719	114100	64076835	5010	5010	5010	5010	13
481	20240719	114000	64011705	5020	5020	5020	5020	0
482	20240719	113900	64011705	5020	5020	5020	5020	1
483	20240719	113800	64006685	5010	5010	5010	5010	14
484	20240719	113700	63936545	5010	5010	5010	5010	0
485	20240719	113600	63936545	5010	5010	5010	5010	14
486	20240719	113500	63866405	5010	5010	5010	5010	11
487	20240719	113400	63811295	5010	5010	5010	5010	13
488	20240719	113300	63746165	5010	5010	5010	5010	0
489	20240719	113200	63746165	5010	5010	5010	5010	11
490	20240719	113100	63691055	5010	5010	5010	5010	13
491	20240719	113000	63625925	5010	5010	5010	5010	0
492	20240719	112900	63625925	5010	5020	5020	5010	16
493	20240719	112800	63545715	5000	5000	5000	5000	10
494	20240719	112700	63495715	5000	5000	5000	5000	0
495	20240719	112600	63495715	5000	5000	5000	5000	12
496	20240719	112500	63435715	5000	5000	5000	5000	11
497	20240719	112400	63380715	5000	5000	5000	5000	10
498	20240719	112300	63330715	5000	5000	5000	5000	0
499	20240719	112200	63330715	5000	5000	5000	5000	14
500	20240719	112100	63260715	5000	5000	5000	5000	12
501	20240719	112000	63200715	5000	5000	5000	5000	0
502	20240719	111900	63200715	5000	5000	5000	5000	10
503	20240719	111800	63150715	5000	5000	5000	5000	11
504	20240719	111700	63095715	5000	5000	5000	5000	0
505	20240719	111600	63095715	5000	5000	5000	5000	10
506	20240719	111500	63045715	5020	5000	5020	5000	15
507	20240719	111400	62970695	5000	5000	5000	5000	0
508	20240719	111300	62970695	5000	5020	5020	5000	11
509	20240719	111200	62915675	5000	5000	5000	5000	13
510	20240719	111100	62850675	5000	5000	5000	5000	13
511	20240719	111000	62785675	5000	5000	5000	5000	0
512	20240719	110900	62785675	5000	5000	5000	5000	10
513	20240719	110800	62735675	5000	5000	5000	5000	14
514	20240719	110700	62665675	5000	5000	5000	5000	0
515	20240719	110600	62665675	5000	5000	5000	5000	12
516	20240719	110500	62605675	5000	5000	5000	5000	12
517	20240719	110400	62545675	5000	5000	5000	5000	0
518	20240719	110300	62545675	5000	5000	5000	5000	14
519	20240719	110200	62475675	5000	5000	5000	5000	110
520	20240719	110100	61925675	5020	5000	5020	5000	15
521	20240719	110000	61850655	5000	5000	5000	5000	0
522	20240719	105900	61850655	5000	5000	5000	5000	13
523	20240719	105800	61785655	5020	5020	5020	5000	12
524	20240719	105700	61725615	5000	5000	5000	5000	0
525	20240719	105600	61725615	5000	5020	5020	5000	11
526	20240719	105500	61670595	5000	5000	5000	5000	12
527	20240719	105400	61610595	5000	5000	5000	5000	0
528	20240719	105300	61610595	5000	5020	5020	5000	12
529	20240719	105200	61550575	5000	5000	5000	5000	13
530	20240719	105100	61485575	5000	5000	5000	5000	1
531	20240719	105000	61480575	5000	5000	5000	5000	11
532	20240719	104900	61425575	5010	5010	5010	5010	14
533	20240719	104800	61355435	5020	5020	5020	5020	59
534	20240719	104700	61059255	5020	5020	5020	5020	0
535	20240719	104600	61059255	5020	5020	5020	5020	14
536	20240719	104500	60988975	5020	5020	5020	5020	170
537	20240719	104400	60135575	5020	5050	5050	5020	21
538	20240719	104300	60030125	5000	5050	5050	5000	21
539	20240719	104200	59924625	5000	5000	5000	5000	13
540	20240719	104100	59859625	5000	5000	5000	5000	0
541	20240719	104000	59859625	5000	5050	5050	5000	11
542	20240719	103900	59804575	5000	5000	5000	5000	10
543	20240719	103800	59754575	5000	5000	5000	5000	10
544	20240719	103700	59704575	5010	5010	5010	5010	0
545	20240719	103600	59704575	5010	5010	5010	5010	13
546	20240719	103500	59639445	5010	5010	5010	5010	11
547	20240719	103400	59584335	5010	5010	5010	5010	0
548	20240719	103300	59584335	5010	5040	5040	5010	3212
549	20240719	103200	43449355	5040	5040	5040	5040	414
550	20240719	103100	41362795	5040	5040	5040	5040	40
551	20240719	103000	41161195	5040	5040	5040	5040	10
552	20240719	102900	41110795	5040	5040	5040	5040	0
553	20240719	102800	41110795	5040	5040	5040	5040	0
554	20240719	102700	41110795	5040	5040	5040	5040	14
555	20240719	102600	41040235	5080	5080	5080	5080	0
556	20240719	102500	41040235	5080	5080	5080	5080	0
557	20240719	102400	41040235	5080	5040	5080	5040	15
558	20240719	102300	40964555	5050	5050	5050	5050	0
559	20240719	102200	40964555	5050	5050	5050	5050	12
560	20240719	102100	40903955	5080	5080	5080	5080	0
561	20240719	102000	40903955	5080	5040	5080	5040	13
562	20240719	101900	40838395	5080	5080	5080	5070	101
563	20240719	101800	40325375	5080	5040	5080	5040	8
564	20240719	101700	40285015	5040	5040	5040	5040	14
565	20240719	101600	40214455	5090	5090	5090	5090	1
566	20240719	101500	40209365	5080	5050	5080	5050	15
567	20240719	101400	40133585	5080	5080	5080	5080	2
568	20240719	101300	40123425	5050	5050	5050	5050	0
569	20240719	101200	40123425	5050	5050	5050	5050	13
570	20240719	101100	40057775	5090	5090	5090	5090	0
571	20240719	101000	40057775	5090	5080	5090	5050	705
572	20240719	100900	36472785	5080	5080	5080	5080	903
573	20240719	100800	31885545	5070	5070	5070	5070	16
574	20240719	100700	31804425	5060	5060	5060	5060	14
575	20240719	100600	31733585	5070	5070	5070	5070	0
576	20240719	100500	31733585	5070	5040	5070	5040	11
577	20240719	100400	31678115	5070	5070	5070	5070	0
578	20240719	100300	31678115	5070	5040	5070	5040	17
579	20240719	100200	31592345	5080	5080	5080	5080	0
580	20240719	100100	31592345	5080	5080	5080	5080	0
581	20240719	100000	31592345	5080	5080	5080	5050	18
582	20240719	095900	31501265	5080	5080	5080	5080	6
583	20240719	095800	31470785	5080	5040	5080	5040	32
584	20240719	095700	31309025	5040	5040	5040	5040	0
585	20240719	095600	31309025	5040	5040	5040	5040	0
586	20240719	095500	31309025	5040	5040	5040	5040	74
587	20240719	095400	30936065	5040	5040	5040	5040	0
588	20240719	095300	30936065	5040	5040	5040	5040	11
589	20240719	095200	30880625	5040	5040	5040	5040	0
590	20240719	095100	30880625	5040	5040	5040	5040	0
591	20240719	095000	30880625	5040	5040	5040	5040	12
592	20240719	094900	30820145	5080	5030	5080	5030	11
593	20240719	094800	30764765	5030	5030	5030	5030	11
594	20240719	094700	30709435	5030	5030	5030	5030	0
595	20240719	094600	30709435	5030	5030	5030	5030	14
596	20240719	094500	30639015	5080	5080	5080	5080	1
597	20240719	094400	30633935	5030	5030	5030	5030	0
598	20240719	094300	30633935	5030	5030	5030	5030	16
599	20240719	094200	30553455	5030	5030	5030	5030	0
600	20240719	094100	30553455	5030	5030	5030	5030	13
601	20240719	094000	30488065	5110	5110	5110	5110	0
602	20240719	093900	30488065	5110	5110	5110	5110	1
603	20240719	093800	30482955	5030	5030	5030	5030	14
604	20240719	093700	30412535	5110	5110	5110	5110	0
605	20240719	093600	30412535	5110	5040	5110	5020	1416
606	20240719	093500	23302045	5040	5040	5040	5040	0
607	20240719	093400	23302045	5040	5040	5040	5040	0
608	20240719	093300	23302045	5040	5040	5040	5040	10
609	20240719	093200	23251645	5040	5040	5040	5040	0
610	20240719	093100	23251645	5040	5050	5050	5040	36
611	20240719	093000	23069955	5090	5030	5090	5030	2009
612	20240719	092900	12903615	4995	5020	5020	4995	260
613	20240719	092800	11598665	5020	5020	5020	5020	0
614	20240719	092700	11598665	5020	5020	5020	5020	0
615	20240719	092600	11598665	5020	4995	5020	4995	13
616	20240719	092500	11533705	5020	5020	5020	5020	1
617	20240719	092400	11528685	4985	4985	4985	4985	11
618	20240719	092300	11473850	4985	4985	4985	4985	0
619	20240719	092200	11473850	4985	4985	4985	4985	90
620	20240719	092100	11025200	4985	4985	4985	4985	10
621	20240719	092000	10975350	4985	4985	4985	4985	0
622	20240719	091900	10975350	4985	4985	4985	4985	14
623	20240719	091800	10905560	5030	4990	5030	4990	119
624	20240719	091700	10311710	4990	5030	5030	4990	5
625	20240719	091600	10286720	4995	5030	5030	4995	12
626	20240719	091500	10226745	4995	4995	4995	4995	0
627	20240719	091400	10226745	4995	5030	5030	4995	16
628	20240719	091300	10146720	5030	5030	5030	5030	3
629	20240719	091200	10131630	5030	4995	5030	4995	15
630	20240719	091100	10056530	5030	5030	5030	5030	1
631	20240719	091000	10051500	4995	4995	4995	4995	0
632	20240719	090900	10051500	4995	5030	5030	4995	14
633	20240719	090800	9981535	4975	4995	4995	4975	1517
634	20240719	090700	2413820	5040	4995	5040	4995	15
635	20240719	090600	2338850	5040	5040	5040	5040	0
636	20240719	090500	2338850	5040	5040	5040	5040	1
637	20240719	090400	2333810	4995	4995	4995	4995	10
638	20240719	090300	2283860	5000	5000	5000	5000	0
639	20240719	090200	2283860	5000	5000	5000	5000	12
640	20240719	090100	2223860	5020	5020	5020	5020	0
641	20240719	090000	2223860	5020	5020	5020	5020	443