KissMeData/067170/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	194200	27047420	4095	4095	4095	4095	55
3	20240719	194100	27047420	4095	4095	4095	4095	0
4	20240719	194000	27047420	4095	4095	4095	4095	0
5	20240719	193900	27047420	4095	4095	4095	4095	0
6	20240719	193800	27047420	4095	4095	4095	4095	0
7	20240719	193700	27047420	4095	4095	4095	4095	0
8	20240719	193600	27047420	4095	4095	4095	4095	0
9	20240719	193500	27047420	4095	4095	4095	4095	0
10	20240719	193400	27047420	4095	4095	4095	4095	0
11	20240719	193300	27047420	4095	4095	4095	4095	0
12	20240719	193200	27047420	4095	4095	4095	4095	0
13	20240719	193100	27047420	4095	4095	4095	4095	0
14	20240719	193000	27047420	4095	4095	4095	4095	0
15	20240719	192900	27047420	4095	4095	4095	4095	0
16	20240719	192800	27047420	4095	4095	4095	4095	0
17	20240719	192700	27047420	4095	4095	4095	4095	0
18	20240719	192600	27047420	4095	4095	4095	4095	0
19	20240719	192500	27047420	4095	4095	4095	4095	0
20	20240719	192400	27047420	4095	4095	4095	4095	0
21	20240719	192300	27047420	4095	4095	4095	4095	0
22	20240719	192200	27047420	4095	4095	4095	4095	0
23	20240719	192100	27047420	4095	4095	4095	4095	0
24	20240719	192000	27047420	4095	4095	4095	4095	0
25	20240719	191900	27047420	4095	4095	4095	4095	0
26	20240719	191800	27047420	4095	4095	4095	4095	0
27	20240719	191700	27047420	4095	4095	4095	4095	0
28	20240719	191600	27047420	4095	4095	4095	4095	0
29	20240719	191500	27047420	4095	4095	4095	4095	0
30	20240719	191400	27047420	4095	4095	4095	4095	0
31	20240719	191300	27047420	4095	4095	4095	4095	0
32	20240719	191200	27047420	4095	4095	4095	4095	55
33	20240719	191100	27047420	4095	4095	4095	4095	0
34	20240719	191000	27047420	4095	4095	4095	4095	0
35	20240719	190900	27047420	4095	4095	4095	4095	0
36	20240719	190800	27047420	4095	4095	4095	4095	0
37	20240719	190700	27047420	4095	4095	4095	4095	0
38	20240719	190600	27047420	4095	4095	4095	4095	0
39	20240719	190500	27047420	4095	4095	4095	4095	0
40	20240719	190400	27047420	4095	4095	4095	4095	0
41	20240719	190300	27047420	4095	4095	4095	4095	0
42	20240719	190200	27047420	4095	4095	4095	4095	0
43	20240719	190100	27047420	4095	4095	4095	4095	0
44	20240719	190000	27047420	4095	4095	4095	4095	0
45	20240719	185900	27047420	4095	4095	4095	4095	0
46	20240719	185800	27047420	4095	4095	4095	4095	0
47	20240719	185700	27047420	4095	4095	4095	4095	0
48	20240719	185600	27047420	4095	4095	4095	4095	0
49	20240719	185500	27047420	4095	4095	4095	4095	0
50	20240719	185400	27047420	4095	4095	4095	4095	0
51	20240719	185300	27047420	4095	4095	4095	4095	0
52	20240719	185200	27047420	4095	4095	4095	4095	0
53	20240719	185100	27047420	4095	4095	4095	4095	0
54	20240719	185000	27047420	4095	4095	4095	4095	0
55	20240719	184900	27047420	4095	4095	4095	4095	0
56	20240719	184800	27047420	4095	4095	4095	4095	0
57	20240719	184700	27047420	4095	4095	4095	4095	0
58	20240719	184600	27047420	4095	4095	4095	4095	0
59	20240719	184500	27047420	4095	4095	4095	4095	0
60	20240719	184400	27047420	4095	4095	4095	4095	0
61	20240719	184300	27047420	4095	4095	4095	4095	0
62	20240719	184200	27047420	4095	4095	4095	4095	55
63	20240719	184100	27047420	4095	4095	4095	4095	0
64	20240719	184000	27047420	4095	4095	4095	4095	0
65	20240719	183900	27047420	4095	4095	4095	4095	0
66	20240719	183800	27047420	4095	4095	4095	4095	0
67	20240719	183700	27047420	4095	4095	4095	4095	0
68	20240719	183600	27047420	4095	4095	4095	4095	0
69	20240719	183500	27047420	4095	4095	4095	4095	0
70	20240719	183400	27047420	4095	4095	4095	4095	0
71	20240719	183300	27047420	4095	4095	4095	4095	0
72	20240719	183200	27047420	4095	4095	4095	4095	0
73	20240719	183100	27047420	4095	4095	4095	4095	0
74	20240719	183000	27047420	4095	4095	4095	4095	0
75	20240719	182900	27047420	4095	4095	4095	4095	0
76	20240719	182800	27047420	4095	4095	4095	4095	0
77	20240719	182700	27047420	4095	4095	4095	4095	0
78	20240719	182600	27047420	4095	4095	4095	4095	0
79	20240719	182500	27047420	4095	4095	4095	4095	0
80	20240719	182400	27047420	4095	4095	4095	4095	0
81	20240719	182300	27047420	4095	4095	4095	4095	0
82	20240719	182200	27047420	4095	4095	4095	4095	0
83	20240719	182100	27047420	4095	4095	4095	4095	0
84	20240719	182000	27047420	4095	4095	4095	4095	0
85	20240719	181900	27047420	4095	4095	4095	4095	0
86	20240719	181800	27047420	4095	4095	4095	4095	0
87	20240719	181700	27047420	4095	4095	4095	4095	0
88	20240719	181600	27047420	4095	4095	4095	4095	0
89	20240719	181500	27047420	4095	4095	4095	4095	0
90	20240719	181400	27047420	4095	4095	4095	4095	0
91	20240719	181300	27047420	4095	4095	4095	4095	0
92	20240719	181200	27047420	4095	4095	4095	4095	55
93	20240719	181100	27047420	4095	4095	4095	4095	0
94	20240719	181000	27047420	4095	4095	4095	4095	0
95	20240719	180900	27047420	4095	4095	4095	4095	0
96	20240719	180800	27047420	4095	4095	4095	4095	0
97	20240719	180700	27047420	4095	4095	4095	4095	0
98	20240719	180600	27047420	4095	4095	4095	4095	0
99	20240719	180500	27047420	4095	4095	4095	4095	0
100	20240719	180400	27047420	4095	4095	4095	4095	0
101	20240719	180300	27047420	4095	4095	4095	4095	0
102	20240719	180200	27047420	4095	4095	4095	4095	0
103	20240719	180100	27047420	4095	4095	4095	4095	0
104	20240719	180000	27047420	4095	4095	4095	4095	0
105	20240719	175900	27047420	4095	4095	4095	4095	0
106	20240719	175800	27047420	4095	4095	4095	4095	0
107	20240719	175700	27047420	4095	4095	4095	4095	0
108	20240719	175600	27047420	4095	4095	4095	4095	0
109	20240719	175500	27047420	4095	4095	4095	4095	0
110	20240719	175400	27047420	4095	4095	4095	4095	0
111	20240719	175300	27047420	4095	4095	4095	4095	0
112	20240719	175200	27047420	4095	4095	4095	4095	0
113	20240719	175100	27047420	4095	4095	4095	4095	0
114	20240719	175000	27047420	4095	4095	4095	4095	0
115	20240719	174900	27047420	4095	4095	4095	4095	0
116	20240719	174800	27047420	4095	4095	4095	4095	0
117	20240719	174700	27047420	4095	4095	4095	4095	0
118	20240719	174600	27047420	4095	4095	4095	4095	0
119	20240719	174500	27047420	4095	4095	4095	4095	0
120	20240719	174400	27047420	4095	4095	4095	4095	0
121	20240719	174300	27047420	4095	4095	4095	4095	0
122	20240719	174200	27047420	4095	4095	4095	4095	55
123	20240719	174100	27047420	4095	4095	4095	4095	0
124	20240719	174000	27047420	4095	4095	4095	4095	0
125	20240719	173900	27047420	4095	4095	4095	4095	0
126	20240719	173800	27047420	4095	4095	4095	4095	0
127	20240719	173700	27047420	4095	4095	4095	4095	0
128	20240719	173600	27047420	4095	4095	4095	4095	0
129	20240719	173500	27047420	4095	4095	4095	4095	0
130	20240719	173400	27047420	4095	4095	4095	4095	0
131	20240719	173300	27047420	4095	4095	4095	4095	0
132	20240719	173200	27047420	4095	4095	4095	4095	0
133	20240719	173100	27047420	4095	4095	4095	4095	0
134	20240719	173000	27047420	4095	4095	4095	4095	0
135	20240719	172900	27047420	4095	4095	4095	4095	0
136	20240719	172800	27047420	4095	4095	4095	4095	0
137	20240719	172700	27047420	4095	4095	4095	4095	0
138	20240719	172600	27047420	4095	4095	4095	4095	0
139	20240719	172500	27047420	4095	4095	4095	4095	0
140	20240719	172400	27047420	4095	4095	4095	4095	0
141	20240719	172300	27047420	4095	4095	4095	4095	0
142	20240719	172200	27047420	4095	4095	4095	4095	0
143	20240719	172100	27047420	4095	4095	4095	4095	0
144	20240719	172000	27047420	4095	4095	4095	4095	0
145	20240719	171900	27047420	4095	4095	4095	4095	0
146	20240719	171800	27047420	4095	4095	4095	4095	0
147	20240719	171700	27047420	4095	4095	4095	4095	0
148	20240719	171600	27047420	4095	4095	4095	4095	0
149	20240719	171500	27047420	4095	4095	4095	4095	0
150	20240719	171400	27047420	4095	4095	4095	4095	0
151	20240719	171300	27047420	4095	4095	4095	4095	0
152	20240719	171200	27047420	4095	4095	4095	4095	55
153	20240719	171100	27047420	4095	4095	4095	4095	0
154	20240719	171000	27047420	4095	4095	4095	4095	0
155	20240719	170900	27047420	4095	4095	4095	4095	0
156	20240719	170800	27047420	4095	4095	4095	4095	0
157	20240719	170700	27047420	4095	4095	4095	4095	0
158	20240719	170600	27047420	4095	4095	4095	4095	0
159	20240719	170500	27047420	4095	4095	4095	4095	0
160	20240719	170400	27047420	4095	4095	4095	4095	0
161	20240719	170300	27047420	4095	4095	4095	4095	0
162	20240719	170200	27047420	4095	4095	4095	4095	0
163	20240719	170100	27047420	4095	4095	4095	4095	0
164	20240719	170000	27047420	4095	4095	4095	4095	0
165	20240719	165900	27047420	4095	4095	4095	4095	0
166	20240719	165800	27047420	4095	4095	4095	4095	0
167	20240719	165700	27047420	4095	4095	4095	4095	0
168	20240719	165600	27047420	4095	4095	4095	4095	0
169	20240719	165500	27047420	4095	4095	4095	4095	0
170	20240719	165400	27047420	4095	4095	4095	4095	0
171	20240719	165300	27047420	4095	4095	4095	4095	0
172	20240719	165200	27047420	4095	4095	4095	4095	0
173	20240719	165100	27047420	4095	4095	4095	4095	0
174	20240719	165000	27047420	4095	4095	4095	4095	0
175	20240719	164900	27047420	4095	4095	4095	4095	0
176	20240719	164800	27047420	4095	4095	4095	4095	0
177	20240719	164700	27047420	4095	4095	4095	4095	0
178	20240719	164600	27047420	4095	4095	4095	4095	0
179	20240719	164500	27047420	4095	4095	4095	4095	0
180	20240719	164400	27047420	4095	4095	4095	4095	0
181	20240719	164300	27047420	4095	4095	4095	4095	0
182	20240719	164200	27047420	4095	4095	4095	4095	55
183	20240719	164100	27047420	4095	4095	4095	4095	0
184	20240719	164000	27047420	4095	4095	4095	4095	0
185	20240719	163900	27047420	4095	4095	4095	4095	0
186	20240719	163800	27047420	4095	4095	4095	4095	0
187	20240719	163700	27047420	4095	4095	4095	4095	0
188	20240719	163600	27047420	4095	4095	4095	4095	0
189	20240719	163500	27047420	4095	4095	4095	4095	0
190	20240719	163400	27047420	4095	4095	4095	4095	0
191	20240719	163300	27047420	4095	4095	4095	4095	0
192	20240719	163200	27047420	4095	4095	4095	4095	0
193	20240719	163100	27047420	4095	4095	4095	4095	0
194	20240719	163000	27047420	4095	4095	4095	4095	0
195	20240719	162900	27047420	4095	4095	4095	4095	0
196	20240719	162800	27047420	4095	4095	4095	4095	0
197	20240719	162700	27047420	4095	4095	4095	4095	0
198	20240719	162600	27047420	4095	4095	4095	4095	0
199	20240719	162500	27047420	4095	4095	4095	4095	0
200	20240719	162400	27047420	4095	4095	4095	4095	0
201	20240719	162300	27047420	4095	4095	4095	4095	0
202	20240719	162200	27047420	4095	4095	4095	4095	0
203	20240719	162100	27047420	4095	4095	4095	4095	0
204	20240719	162000	27047420	4095	4095	4095	4095	0
205	20240719	161900	27047420	4095	4095	4095	4095	0
206	20240719	161800	27047420	4095	4095	4095	4095	0
207	20240719	161700	27047420	4095	4095	4095	4095	0
208	20240719	161600	27047420	4095	4095	4095	4095	0
209	20240719	161500	27047420	4095	4095	4095	4095	0
210	20240719	161400	27047420	4095	4095	4095	4095	0
211	20240719	161300	27047420	4095	4095	4095	4095	0
212	20240719	161200	27047420	4095	4095	4095	4095	55
213	20240719	161100	27047420	4095	4095	4095	4095	0
214	20240719	161000	27047420	4095	4095	4095	4095	0
215	20240719	160900	27047420	4095	4095	4095	4095	0
216	20240719	160800	27047420	4095	4095	4095	4095	0
217	20240719	160700	27047420	4095	4095	4095	4095	0
218	20240719	160600	27047420	4095	4095	4095	4095	0
219	20240719	160500	27047420	4095	4095	4095	4095	0
220	20240719	160400	27047420	4095	4095	4095	4095	0
221	20240719	160300	27047420	4095	4095	4095	4095	0
222	20240719	160200	27047420	4095	4095	4095	4095	0
223	20240719	160100	27047420	4095	4095	4095	4095	0
224	20240719	160000	27047420	4095	4095	4095	4095	0
225	20240719	155900	27047420	4095	4095	4095	4095	0
226	20240719	155800	27047420	4095	4095	4095	4095	0
227	20240719	155700	27047420	4095	4095	4095	4095	0
228	20240719	155600	27047420	4095	4095	4095	4095	0
229	20240719	155500	27047420	4095	4095	4095	4095	0
230	20240719	155400	27047420	4095	4095	4095	4095	0
231	20240719	155300	27047420	4095	4095	4095	4095	0
232	20240719	155200	27047420	4095	4095	4095	4095	0
233	20240719	155100	27047420	4095	4095	4095	4095	0
234	20240719	155000	27047420	4095	4095	4095	4095	0
235	20240719	154900	27047420	4095	4095	4095	4095	0
236	20240719	154800	27047420	4095	4095	4095	4095	0
237	20240719	154700	27047420	4095	4095	4095	4095	0
238	20240719	154600	27047420	4095	4095	4095	4095	0
239	20240719	154500	27047420	4095	4095	4095	4095	0
240	20240719	154400	27047420	4095	4095	4095	4095	0
241	20240719	154300	27047420	4095	4095	4095	4095	0
242	20240719	154200	27047420	4095	4095	4095	4095	55
243	20240719	154100	27047420	4095	4095	4095	4095	0
244	20240719	154000	27047420	4095	4095	4095	4095	0
245	20240719	153900	27047420	4095	4095	4095	4095	0
246	20240719	153800	27047420	4095	4095	4095	4095	0
247	20240719	153700	27047420	4095	4095	4095	4095	0
248	20240719	153600	27047420	4095	4095	4095	4095	0
249	20240719	153500	27047420	4095	4095	4095	4095	0
250	20240719	153400	27047420	4095	4095	4095	4095	0
251	20240719	153300	27047420	4095	4095	4095	4095	0
252	20240719	153200	27047420	4095	4095	4095	4095	0
253	20240719	153100	27047420	4095	4095	4095	4095	0
254	20240719	153000	27047420	4095	4095	4095	4095	55
255	20240719	152900	26822195	4060	4060	4060	4060	0
256	20240719	152800	26822195	4060	4060	4060	4060	0
257	20240719	152700	26822195	4060	4060	4060	4060	0
258	20240719	152600	26822195	4060	4060	4060	4060	0
259	20240719	152500	26822195	4060	4060	4060	4060	0
260	20240719	152400	26822195	4060	4060	4060	4060	0
261	20240719	152300	26822195	4060	4060	4060	4060	0
262	20240719	152200	26822195	4060	4060	4060	4060	0
263	20240719	152100	26822195	4060	4060	4060	4060	0
264	20240719	152000	26822195	4060	4060	4060	4060	0
265	20240719	151900	26822195	4060	4060	4060	4060	0
266	20240719	151800	26822195	4060	4060	4060	4060	0
267	20240719	151700	26822195	4060	4060	4060	4060	0
268	20240719	151600	26822195	4060	4060	4060	4060	0
269	20240719	151500	26822195	4060	4060	4060	4060	0
270	20240719	151400	26822195	4060	4060	4060	4060	0
271	20240719	151300	26822195	4060	4060	4060	4060	0
272	20240719	151200	26822195	4060	4060	4060	4060	0
273	20240719	151100	26822195	4060	4060	4060	4060	0
274	20240719	151000	26822195	4060	4060	4060	4060	0
275	20240719	150900	26822195	4060	4060	4060	4060	0
276	20240719	150800	26822195	4060	4060	4060	4060	0
277	20240719	150700	26822195	4060	4060	4060	4060	0
278	20240719	150600	26822195	4060	4060	4060	4060	0
279	20240719	150500	26822195	4060	4060	4060	4060	0
280	20240719	150400	26822195	4060	4060	4060	4060	0
281	20240719	150300	26822195	4060	4060	4060	4060	0
282	20240719	150200	26822195	4060	4060	4060	4060	0
283	20240719	150100	26822195	4060	4060	4060	4060	0
284	20240719	150000	26822195	4060	4060	4060	4060	0
285	20240719	145900	26822195	4060	4060	4060	4060	0
286	20240719	145800	26822195	4060	4060	4060	4060	0
287	20240719	145700	26822195	4060	4060	4060	4060	0
288	20240719	145600	26822195	4060	4060	4060	4060	0
289	20240719	145500	26822195	4060	4060	4060	4060	0
290	20240719	145400	26822195	4060	4065	4065	4060	1517
291	20240719	145300	20662965	4060	4060	4060	4060	0
292	20240719	145200	20662965	4060	4060	4060	4060	0
293	20240719	145100	20662965	4060	4060	4060	4060	0
294	20240719	145000	20662965	4060	4060	4060	4060	0
295	20240719	144900	20662965	4060	4060	4060	4060	0
296	20240719	144800	20662965	4060	4060	4060	4060	0
297	20240719	144700	20662965	4060	4060	4060	4060	0
298	20240719	144600	20662965	4060	4065	4065	4060	409
299	20240719	144500	19002175	4065	4065	4065	4065	0
300	20240719	144400	19002175	4065	4065	4065	4065	0
301	20240719	144300	19002175	4065	4070	4070	4065	600
302	20240719	144200	16562815	4070	4070	4070	4070	300
303	20240719	144100	15341815	4095	4095	4095	4095	0
304	20240719	144000	15341815	4095	4095	4095	4095	0
305	20240719	143900	15341815	4095	4095	4095	4095	0
306	20240719	143800	15341815	4095	4095	4095	4095	0
307	20240719	143700	15341815	4095	4095	4095	4095	0
308	20240719	143600	15341815	4095	4095	4095	4095	0
309	20240719	143500	15341815	4095	4095	4095	4095	5
310	20240719	143400	15321340	4095	4095	4095	4095	0
311	20240719	143300	15321340	4095	4095	4095	4095	0
312	20240719	143200	15321340	4095	4095	4095	4095	0
313	20240719	143100	15321340	4095	4095	4095	4095	0
314	20240719	143000	15321340	4095	4095	4095	4095	0
315	20240719	142900	15321340	4095	4095	4095	4095	0
316	20240719	142800	15321340	4095	4095	4095	4095	10
317	20240719	142700	15280390	4095	4095	4095	4095	10
318	20240719	142600	15239440	4095	4095	4095	4095	5
319	20240719	142500	15218965	4095	4095	4095	4095	2
320	20240719	142400	15210775	4070	4070	4070	4070	0
321	20240719	142300	15210775	4070	4075	4075	4070	8
322	20240719	142200	15178200	4095	4095	4095	4095	0
323	20240719	142100	15178200	4095	4095	4095	4095	0
324	20240719	142000	15178200	4095	4095	4095	4095	0
325	20240719	141900	15178200	4095	4095	4095	4095	0
326	20240719	141800	15178200	4095	4095	4095	4095	0
327	20240719	141700	15178200	4095	4095	4095	4095	0
328	20240719	141600	15178200	4095	4095	4095	4095	0
329	20240719	141500	15178200	4095	4095	4095	4095	1
330	20240719	141400	15174105	4095	4095	4095	4095	0
331	20240719	141300	15174105	4095	4095	4095	4095	0
332	20240719	141200	15174105	4095	4095	4095	4095	0
333	20240719	141100	15174105	4095	4095	4095	4095	0
334	20240719	141000	15174105	4095	4095	4095	4095	0
335	20240719	140900	15174105	4095	4095	4095	4095	0
336	20240719	140800	15174105	4095	4095	4095	4095	0
337	20240719	140700	15174105	4095	4095	4095	4095	0
338	20240719	140600	15174105	4095	4095	4095	4095	0
339	20240719	140500	15174105	4095	4095	4095	4095	0
340	20240719	140400	15174105	4095	4095	4095	4095	0
341	20240719	140300	15174105	4095	4095	4095	4095	0
342	20240719	140200	15174105	4095	4095	4095	4095	0
343	20240719	140100	15174105	4095	4095	4095	4095	0
344	20240719	140000	15174105	4095	4095	4095	4095	2
345	20240719	135900	15165915	4070	4070	4070	4070	0
346	20240719	135800	15165915	4070	4070	4070	4070	0
347	20240719	135700	15165915	4070	4070	4070	4070	0
348	20240719	135600	15165915	4070	4070	4070	4070	0
349	20240719	135500	15165915	4070	4070	4070	4070	0
350	20240719	135400	15165915	4070	4070	4070	4070	0
351	20240719	135300	15165915	4070	4070	4070	4070	0
352	20240719	135200	15165915	4070	4070	4070	4070	0
353	20240719	135100	15165915	4070	4070	4070	4070	0
354	20240719	135000	15165915	4070	4070	4070	4070	0
355	20240719	134900	15165915	4070	4070	4070	4070	0
356	20240719	134800	15165915	4070	4070	4070	4070	0
357	20240719	134700	15165915	4070	4070	4070	4070	0
358	20240719	134600	15165915	4070	4070	4070	4070	0
359	20240719	134500	15165915	4070	4075	4075	4070	100
360	20240719	134400	14758885	4080	4080	4080	4080	0
361	20240719	134300	14758885	4080	4080	4080	4080	0
362	20240719	134200	14758885	4080	4080	4080	4080	0
363	20240719	134100	14758885	4080	4080	4080	4080	0
364	20240719	134000	14758885	4080	4080	4080	4080	0
365	20240719	133900	14758885	4080	4080	4080	4080	0
366	20240719	133800	14758885	4080	4080	4080	4080	0
367	20240719	133700	14758885	4080	4080	4080	4080	0
368	20240719	133600	14758885	4080	4080	4080	4080	0
369	20240719	133500	14758885	4080	4080	4080	4080	11
370	20240719	133400	14714005	4080	4080	4080	4080	0
371	20240719	133300	14714005	4080	4080	4080	4080	0
372	20240719	133200	14714005	4080	4080	4080	4080	0
373	20240719	133100	14714005	4080	4085	4085	4080	605
374	20240719	133000	12245505	4090	4095	4095	4090	110
375	20240719	132900	11795555	4095	4095	4095	4095	0
376	20240719	132800	11795555	4095	4095	4095	4095	0
377	20240719	132700	11795555	4095	4095	4095	4095	0
378	20240719	132600	11795555	4095	4095	4095	4095	2
379	20240719	132500	11787365	4090	4090	4090	4090	0
380	20240719	132400	11787365	4090	4090	4090	4090	0
381	20240719	132300	11787365	4090	4090	4090	4090	0
382	20240719	132200	11787365	4090	4090	4090	4090	0
383	20240719	132100	11787365	4090	4090	4090	4090	0
384	20240719	132000	11787365	4090	4090	4090	4090	100
385	20240719	131900	11378365	4095	4095	4095	4095	0
386	20240719	131800	11378365	4095	4095	4095	4095	0
387	20240719	131700	11378365	4095	4095	4095	4095	2
388	20240719	131600	11370175	4095	4095	4095	4095	0
389	20240719	131500	11370175	4095	4095	4095	4095	0
390	20240719	131400	11370175	4095	4095	4095	4095	4
391	20240719	131300	11353795	4095	4095	4095	4095	0
392	20240719	131200	11353795	4095	4095	4095	4095	0
393	20240719	131100	11353795	4095	4095	4095	4095	0
394	20240719	131000	11353795	4095	4095	4095	4095	0
395	20240719	130900	11353795	4095	4095	4095	4095	0
396	20240719	130800	11353795	4095	4095	4095	4095	0
397	20240719	130700	11353795	4095	4095	4095	4095	3
398	20240719	130600	11341510	4090	4090	4090	4090	0
399	20240719	130500	11341510	4090	4090	4090	4090	0
400	20240719	130400	11341510	4090	4090	4090	4090	0
401	20240719	130300	11341510	4090	4090	4090	4090	0
402	20240719	130200	11341510	4090	4090	4090	4090	0
403	20240719	130100	11341510	4090	4090	4090	4090	0
404	20240719	130000	11341510	4090	4090	4090	4090	0
405	20240719	125900	11341510	4090	4090	4090	4090	10
406	20240719	125800	11300610	4090	4090	4090	4090	0
407	20240719	125700	11300610	4090	4090	4090	4090	0
408	20240719	125600	11300610	4090	4090	4090	4090	0
409	20240719	125500	11300610	4090	4090	4090	4090	2
410	20240719	125400	11292430	4090	4090	4090	4090	0
411	20240719	125300	11292430	4090	4090	4090	4090	0
412	20240719	125200	11292430	4090	4090	4090	4090	0
413	20240719	125100	11292430	4090	4090	4090	4090	0
414	20240719	125000	11292430	4090	4090	4090	4090	0
415	20240719	124900	11292430	4090	4090	4090	4090	0
416	20240719	124800	11292430	4090	4090	4090	4090	0
417	20240719	124700	11292430	4090	4090	4090	4090	100
418	20240719	124600	10883430	4095	4095	4095	4095	0
419	20240719	124500	10883430	4095	4095	4095	4095	0
420	20240719	124400	10883430	4095	4095	4095	4095	0
421	20240719	124300	10883430	4095	4095	4095	4095	0
422	20240719	124200	10883430	4095	4095	4095	4095	0
423	20240719	124100	10883430	4095	4095	4095	4095	0
424	20240719	124000	10883430	4095	4095	4095	4095	0
425	20240719	123900	10883430	4095	4095	4095	4095	10
426	20240719	123800	10842480	4095	4095	4095	4095	0
427	20240719	123700	10842480	4095	4095	4095	4095	0
428	20240719	123600	10842480	4095	4095	4095	4095	0
429	20240719	123500	10842480	4095	4095	4095	4095	2
430	20240719	123400	10834290	4080	4080	4080	4080	0
431	20240719	123300	10834290	4080	4080	4080	4080	0
432	20240719	123200	10834290	4080	4080	4080	4080	0
433	20240719	123100	10834290	4080	4080	4080	4080	0
434	20240719	123000	10834290	4080	4085	4085	4080	220
435	20240719	122900	9936660	4085	4085	4085	4085	0
436	20240719	122800	9936660	4085	4085	4085	4085	0
437	20240719	122700	9936660	4085	4085	4085	4085	0
438	20240719	122600	9936660	4085	4085	4085	4085	0
439	20240719	122500	9936660	4085	4085	4085	4085	0
440	20240719	122400	9936660	4085	4085	4085	4085	0
441	20240719	122300	9936660	4085	4085	4085	4085	0
442	20240719	122200	9936660	4085	4085	4085	4085	0
443	20240719	122100	9936660	4085	4085	4085	4085	0
444	20240719	122000	9936660	4085	4085	4085	4085	0
445	20240719	121900	9936660	4085	4085	4085	4085	17
446	20240719	121800	9867215	4085	4085	4085	4085	83
447	20240719	121700	9528160	4080	4080	4080	4080	0
448	20240719	121600	9528160	4080	4080	4080	4080	0
449	20240719	121500	9528160	4080	4080	4080	4080	0
450	20240719	121400	9528160	4080	4080	4080	4080	224
451	20240719	121300	8614240	4080	4080	4080	4080	0
452	20240719	121200	8614240	4080	4080	4080	4080	0
453	20240719	121100	8614240	4080	4080	4080	4080	0
454	20240719	121000	8614240	4080	4080	4080	4080	16
455	20240719	120900	8548960	4080	4080	4080	4080	0
456	20240719	120800	8548960	4080	4080	4080	4080	0
457	20240719	120700	8548960	4080	4080	4080	4080	0
458	20240719	120600	8548960	4080	4080	4080	4080	0
459	20240719	120500	8548960	4080	4080	4080	4080	0
460	20240719	120400	8548960	4080	4080	4080	4080	0
461	20240719	120300	8548960	4080	4080	4080	4080	0
462	20240719	120200	8548960	4080	4080	4080	4080	0
463	20240719	120100	8548960	4080	4080	4080	4080	0
464	20240719	120000	8548960	4080	4080	4080	4080	0
465	20240719	115900	8548960	4080	4080	4080	4080	0
466	20240719	115800	8548960	4080	4080	4080	4080	0
467	20240719	115700	8548960	4080	4080	4080	4080	0
468	20240719	115600	8548960	4080	4080	4080	4080	9
469	20240719	115500	8512240	4080	4080	4080	4080	0
470	20240719	115400	8512240	4080	4080	4080	4080	0
471	20240719	115300	8512240	4080	4080	4080	4080	0
472	20240719	115200	8512240	4080	4080	4080	4080	0
473	20240719	115100	8512240	4080	4080	4080	4080	0
474	20240719	115000	8512240	4080	4080	4080	4080	0
475	20240719	114900	8512240	4080	4080	4080	4080	0
476	20240719	114800	8512240	4080	4080	4080	4080	0
477	20240719	114700	8512240	4080	4080	4080	4080	0
478	20240719	114600	8512240	4080	4080	4080	4080	0
479	20240719	114500	8512240	4080	4080	4080	4080	0
480	20240719	114400	8512240	4080	4080	4080	4080	0
481	20240719	114300	8512240	4080	4080	4080	4080	0
482	20240719	114200	8512240	4080	4080	4080	4080	0
483	20240719	114100	8512240	4080	4080	4080	4080	0
484	20240719	114000	8512240	4080	4080	4080	4080	1
485	20240719	113900	8508160	4065	4065	4065	4065	0
486	20240719	113800	8508160	4065	4065	4065	4065	0
487	20240719	113700	8508160	4065	4065	4065	4065	0
488	20240719	113600	8508160	4065	4065	4065	4065	0
489	20240719	113500	8508160	4065	4065	4065	4065	0
490	20240719	113400	8508160	4065	4065	4065	4065	0
491	20240719	113300	8508160	4065	4065	4065	4065	0
492	20240719	113200	8508160	4065	4065	4065	4065	0
493	20240719	113100	8508160	4065	4065	4065	4065	0
494	20240719	113000	8508160	4065	4065	4065	4065	0
495	20240719	112900	8508160	4065	4065	4065	4065	0
496	20240719	112800	8508160	4065	4065	4065	4065	130
497	20240719	112700	7979710	4095	4095	4095	4095	0
498	20240719	112600	7979710	4095	4095	4095	4095	0
499	20240719	112500	7979710	4095	4095	4095	4095	0
500	20240719	112400	7979710	4095	4095	4095	4095	0
501	20240719	112300	7979710	4095	4095	4095	4095	0
502	20240719	112200	7979710	4095	4095	4095	4095	0
503	20240719	112100	7979710	4095	4095	4095	4095	0
504	20240719	112000	7979710	4095	4095	4095	4095	0
505	20240719	111900	7979710	4095	4095	4095	4095	0
506	20240719	111800	7979710	4095	4095	4095	4095	0
507	20240719	111700	7979710	4095	4090	4095	4090	2
508	20240719	111600	7971525	4095	4065	4095	4065	3
509	20240719	111500	7959270	4065	4065	4065	4065	0
510	20240719	111400	7959270	4065	4065	4065	4065	9
511	20240719	111300	7922685	4065	4065	4065	4065	0
512	20240719	111200	7922685	4065	4065	4065	4065	0
513	20240719	111100	7922685	4065	4065	4065	4065	0
514	20240719	111000	7922685	4065	4065	4065	4065	0
515	20240719	110900	7922685	4065	4065	4065	4065	0
516	20240719	110800	7922685	4065	4065	4065	4065	0
517	20240719	110700	7922685	4065	4065	4065	4065	0
518	20240719	110600	7922685	4065	4065	4065	4065	0
519	20240719	110500	7922685	4065	4070	4070	4065	50
520	20240719	110400	7719310	4065	4065	4065	4065	0
521	20240719	110300	7719310	4065	4065	4065	4065	0
522	20240719	110200	7719310	4065	4065	4065	4065	0
523	20240719	110100	7719310	4065	4065	4065	4065	0
524	20240719	110000	7719310	4065	4065	4065	4065	0
525	20240719	105900	7719310	4065	4065	4065	4065	0
526	20240719	105800	7719310	4065	4065	4065	4065	0
527	20240719	105700	7719310	4065	4065	4065	4065	0
528	20240719	105600	7719310	4065	4065	4065	4065	0
529	20240719	105500	7719310	4065	4065	4065	4065	0
530	20240719	105400	7719310	4065	4065	4065	4065	0
531	20240719	105300	7719310	4065	4065	4065	4065	0
532	20240719	105200	7719310	4065	4065	4065	4065	0
533	20240719	105100	7719310	4065	4065	4065	4065	0
534	20240719	105000	7719310	4065	4065	4065	4065	0
535	20240719	104900	7719310	4065	4065	4065	4065	0
536	20240719	104800	7719310	4065	4065	4065	4065	0
537	20240719	104700	7719310	4065	4065	4065	4065	0
538	20240719	104600	7719310	4065	4065	4065	4065	0
539	20240719	104500	7719310	4065	4065	4065	4065	0
540	20240719	104400	7719310	4065	4065	4065	4065	0
541	20240719	104300	7719310	4065	4080	4080	4065	220
542	20240719	104200	6822730	4100	4100	4100	4100	0
543	20240719	104100	6822730	4100	4100	4100	4100	0
544	20240719	104000	6822730	4100	4100	4100	4100	0
545	20240719	103900	6822730	4100	4100	4100	4100	0
546	20240719	103800	6822730	4100	4100	4100	4100	0
547	20240719	103700	6822730	4100	4100	4100	4100	0
548	20240719	103600	6822730	4100	4100	4100	4100	0
549	20240719	103500	6822730	4100	4100	4100	4100	0
550	20240719	103400	6822730	4100	4100	4100	4100	0
551	20240719	103300	6822730	4100	4100	4100	4100	0
552	20240719	103200	6822730	4100	4100	4100	4100	5
553	20240719	103100	6802230	4100	4100	4100	4100	0
554	20240719	103000	6802230	4100	4100	4100	4100	0
555	20240719	102900	6802230	4100	4100	4100	4100	0
556	20240719	102800	6802230	4100	4100	4100	4100	0
557	20240719	102700	6802230	4100	4100	4100	4100	0
558	20240719	102600	6802230	4100	4100	4100	4100	0
559	20240719	102500	6802230	4100	4100	4100	4100	6
560	20240719	102400	6777630	4100	4100	4100	4100	10
561	20240719	102300	6736630	4100	4100	4100	4100	0
562	20240719	102200	6736630	4100	4100	4100	4100	0
563	20240719	102100	6736630	4100	4100	4100	4100	30
564	20240719	102000	6613630	4100	4100	4100	4100	50
565	20240719	101900	6408630	4100	4100	4100	4100	0
566	20240719	101800	6408630	4100	4100	4100	4100	0
567	20240719	101700	6408630	4100	4100	4100	4100	0
568	20240719	101600	6408630	4100	4095	4100	4095	400
569	20240719	101500	4769640	4095	4095	4095	4095	0
570	20240719	101400	4769640	4095	4095	4095	4095	10
571	20240719	101300	4728690	4095	4095	4095	4095	1
572	20240719	101200	4724595	4095	4095	4095	4095	0
573	20240719	101100	4724595	4095	4095	4095	4095	0
574	20240719	101000	4724595	4095	4095	4095	4095	0
575	20240719	100900	4724595	4095	4095	4095	4095	0
576	20240719	100800	4724595	4095	4095	4095	4095	0
577	20240719	100700	4724595	4095	4095	4095	4095	0
578	20240719	100600	4724595	4095	4095	4095	4095	1
579	20240719	100500	4720500	4095	4095	4095	4095	0
580	20240719	100400	4720500	4095	4095	4095	4095	0
581	20240719	100300	4720500	4095	4095	4095	4095	0
582	20240719	100200	4720500	4095	4095	4095	4095	0
583	20240719	100100	4720500	4095	4095	4095	4095	0
584	20240719	100000	4720500	4095	4095	4095	4095	1
585	20240719	095900	4716405	4095	4095	4095	4095	1
586	20240719	095800	4712310	4095	4095	4095	4095	0
587	20240719	095700	4712310	4095	4095	4095	4095	0
588	20240719	095600	4712310	4095	4095	4095	4095	25
589	20240719	095500	4609935	4080	4080	4080	4080	0
590	20240719	095400	4609935	4080	4080	4080	4080	0
591	20240719	095300	4609935	4080	4080	4080	4080	0
592	20240719	095200	4609935	4080	4080	4080	4080	0
593	20240719	095100	4609935	4080	4080	4080	4080	0
594	20240719	095000	4609935	4080	4080	4080	4080	0
595	20240719	094900	4609935	4080	4080	4080	4080	0
596	20240719	094800	4609935	4080	4080	4080	4080	0
597	20240719	094700	4609935	4080	4080	4080	4080	0
598	20240719	094600	4609935	4080	4080	4080	4080	0
599	20240719	094500	4609935	4080	4080	4080	4080	0
600	20240719	094400	4609935	4080	4080	4080	4080	0
601	20240719	094300	4609935	4080	4080	4080	4080	11
602	20240719	094200	4565055	4080	4080	4080	4080	100
603	20240719	094100	4157055	4080	4080	4080	4080	0
604	20240719	094000	4157055	4080	4080	4080	4080	0
605	20240719	093900	4157055	4080	4080	4080	4080	0
606	20240719	093800	4157055	4080	4080	4080	4080	0
607	20240719	093700	4157055	4080	4080	4080	4080	0
608	20240719	093600	4157055	4080	4080	4080	4080	0
609	20240719	093500	4157055	4080	4080	4080	4080	0
610	20240719	093400	4157055	4080	4080	4080	4080	0
611	20240719	093300	4157055	4080	4080	4080	4080	0
612	20240719	093200	4157055	4080	4080	4080	4080	0
613	20240719	093100	4157055	4080	4080	4080	4080	0
614	20240719	093000	4157055	4080	4080	4080	4080	0
615	20240719	092900	4157055	4080	4080	4080	4080	0
616	20240719	092800	4157055	4080	4080	4080	4080	0
617	20240719	092700	4157055	4080	4080	4080	4080	56
618	20240719	092600	3928575	4080	4080	4080	4080	1
619	20240719	092500	3924495	4080	4080	4080	4080	10
620	20240719	092400	3883695	4080	4080	4080	4080	5
621	20240719	092300	3863295	4060	4060	4060	4060	0
622	20240719	092200	3863295	4060	4060	4060	4060	0
623	20240719	092100	3863295	4060	4060	4060	4060	0
624	20240719	092000	3863295	4060	4075	4075	4060	497
625	20240719	091900	1844565	4080	4080	4080	4080	0
626	20240719	091800	1844565	4080	4080	4080	4080	0
627	20240719	091700	1844565	4080	4080	4080	4080	0
628	20240719	091600	1844565	4080	4080	4080	4080	0
629	20240719	091500	1844565	4080	4080	4080	4080	0
630	20240719	091400	1844565	4080	4080	4080	4080	68
631	20240719	091300	1567125	4075	4075	4075	4075	0
632	20240719	091200	1567125	4075	4080	4080	4075	20
633	20240719	091100	1485560	4080	4080	4080	4080	0
634	20240719	091000	1485560	4080	4090	4090	4080	12
635	20240719	090900	1436565	4095	4095	4095	4090	40
636	20240719	090800	1272780	4095	4080	4095	4080	270
637	20240719	090700	171135	4065	4065	4065	4065	6
638	20240719	090600	146745	4080	4080	4080	4080	1
639	20240719	090500	142665	4080	4080	4080	4080	0
640	20240719	090400	142665	4080	4080	4080	4080	0
641	20240719	090300	142665	4080	4080	4080	4080	0
642	20240719	090200	142665	4080	4080	4080	4080	0
643	20240719	090100	142665	4080	4080	4080	4080	5
644	20240719	090000	122265	4080	4055	4100	4055	30