KissMeData/053280/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	193100	83490125	4175	4175	4175	4175	355
3	20240719	193000	83490125	4175	4175	4175	4175	0
4	20240719	192900	83490125	4175	4175	4175	4175	0
5	20240719	192800	83490125	4175	4175	4175	4175	0
6	20240719	192700	83490125	4175	4175	4175	4175	0
7	20240719	192600	83490125	4175	4175	4175	4175	0
8	20240719	192500	83490125	4175	4175	4175	4175	0
9	20240719	192400	83490125	4175	4175	4175	4175	0
10	20240719	192300	83490125	4175	4175	4175	4175	0
11	20240719	192200	83490125	4175	4175	4175	4175	0
12	20240719	192100	83490125	4175	4175	4175	4175	0
13	20240719	192000	83490125	4175	4175	4175	4175	0
14	20240719	191900	83490125	4175	4175	4175	4175	0
15	20240719	191800	83490125	4175	4175	4175	4175	0
16	20240719	191700	83490125	4175	4175	4175	4175	0
17	20240719	191600	83490125	4175	4175	4175	4175	0
18	20240719	191500	83490125	4175	4175	4175	4175	0
19	20240719	191400	83490125	4175	4175	4175	4175	0
20	20240719	191300	83490125	4175	4175	4175	4175	0
21	20240719	191200	83490125	4175	4175	4175	4175	0
22	20240719	191100	83490125	4175	4175	4175	4175	0
23	20240719	191000	83490125	4175	4175	4175	4175	0
24	20240719	190900	83490125	4175	4175	4175	4175	0
25	20240719	190800	83490125	4175	4175	4175	4175	0
26	20240719	190700	83490125	4175	4175	4175	4175	0
27	20240719	190600	83490125	4175	4175	4175	4175	0
28	20240719	190500	83490125	4175	4175	4175	4175	0
29	20240719	190400	83490125	4175	4175	4175	4175	0
30	20240719	190300	83490125	4175	4175	4175	4175	0
31	20240719	190200	83490125	4175	4175	4175	4175	0
32	20240719	190100	83490125	4175	4175	4175	4175	355
33	20240719	190000	83490125	4175	4175	4175	4175	0
34	20240719	185900	83490125	4175	4175	4175	4175	0
35	20240719	185800	83490125	4175	4175	4175	4175	0
36	20240719	185700	83490125	4175	4175	4175	4175	0
37	20240719	185600	83490125	4175	4175	4175	4175	0
38	20240719	185500	83490125	4175	4175	4175	4175	0
39	20240719	185400	83490125	4175	4175	4175	4175	0
40	20240719	185300	83490125	4175	4175	4175	4175	0
41	20240719	185200	83490125	4175	4175	4175	4175	0
42	20240719	185100	83490125	4175	4175	4175	4175	0
43	20240719	185000	83490125	4175	4175	4175	4175	0
44	20240719	184900	83490125	4175	4175	4175	4175	0
45	20240719	184800	83490125	4175	4175	4175	4175	0
46	20240719	184700	83490125	4175	4175	4175	4175	0
47	20240719	184600	83490125	4175	4175	4175	4175	0
48	20240719	184500	83490125	4175	4175	4175	4175	0
49	20240719	184400	83490125	4175	4175	4175	4175	0
50	20240719	184300	83490125	4175	4175	4175	4175	0
51	20240719	184200	83490125	4175	4175	4175	4175	0
52	20240719	184100	83490125	4175	4175	4175	4175	0
53	20240719	184000	83490125	4175	4175	4175	4175	0
54	20240719	183900	83490125	4175	4175	4175	4175	0
55	20240719	183800	83490125	4175	4175	4175	4175	0
56	20240719	183700	83490125	4175	4175	4175	4175	0
57	20240719	183600	83490125	4175	4175	4175	4175	0
58	20240719	183500	83490125	4175	4175	4175	4175	0
59	20240719	183400	83490125	4175	4175	4175	4175	0
60	20240719	183300	83490125	4175	4175	4175	4175	0
61	20240719	183200	83490125	4175	4175	4175	4175	0
62	20240719	183100	83490125	4175	4175	4175	4175	355
63	20240719	183000	83490125	4175	4175	4175	4175	0
64	20240719	182900	83490125	4175	4175	4175	4175	0
65	20240719	182800	83490125	4175	4175	4175	4175	0
66	20240719	182700	83490125	4175	4175	4175	4175	0
67	20240719	182600	83490125	4175	4175	4175	4175	0
68	20240719	182500	83490125	4175	4175	4175	4175	0
69	20240719	182400	83490125	4175	4175	4175	4175	0
70	20240719	182300	83490125	4175	4175	4175	4175	0
71	20240719	182200	83490125	4175	4175	4175	4175	0
72	20240719	182100	83490125	4175	4175	4175	4175	0
73	20240719	182000	83490125	4175	4175	4175	4175	0
74	20240719	181900	83490125	4175	4175	4175	4175	0
75	20240719	181800	83490125	4175	4175	4175	4175	0
76	20240719	181700	83490125	4175	4175	4175	4175	0
77	20240719	181600	83490125	4175	4175	4175	4175	0
78	20240719	181500	83490125	4175	4175	4175	4175	0
79	20240719	181400	83490125	4175	4175	4175	4175	0
80	20240719	181300	83490125	4175	4175	4175	4175	0
81	20240719	181200	83490125	4175	4175	4175	4175	0
82	20240719	181100	83490125	4175	4175	4175	4175	0
83	20240719	181000	83490125	4175	4175	4175	4175	0
84	20240719	180900	83490125	4175	4175	4175	4175	0
85	20240719	180800	83490125	4175	4175	4175	4175	0
86	20240719	180700	83490125	4175	4175	4175	4175	0
87	20240719	180600	83490125	4175	4175	4175	4175	0
88	20240719	180500	83490125	4175	4175	4175	4175	0
89	20240719	180400	83490125	4175	4175	4175	4175	0
90	20240719	180300	83490125	4175	4175	4175	4175	0
91	20240719	180200	83490125	4175	4175	4175	4175	0
92	20240719	180100	83490125	4175	4175	4175	4175	355
93	20240719	180000	83490125	4175	4175	4175	4175	0
94	20240719	175900	83490125	4175	4175	4175	4175	0
95	20240719	175800	83490125	4175	4175	4175	4175	0
96	20240719	175700	83490125	4175	4175	4175	4175	0
97	20240719	175600	83490125	4175	4175	4175	4175	0
98	20240719	175500	83490125	4175	4175	4175	4175	0
99	20240719	175400	83490125	4175	4175	4175	4175	0
100	20240719	175300	83490125	4175	4175	4175	4175	0
101	20240719	175200	83490125	4175	4175	4175	4175	0
102	20240719	175100	83490125	4175	4175	4175	4175	0
103	20240719	175000	83490125	4175	4175	4175	4175	0
104	20240719	174900	83490125	4175	4175	4175	4175	0
105	20240719	174800	83490125	4175	4175	4175	4175	0
106	20240719	174700	83490125	4175	4175	4175	4175	0
107	20240719	174600	83490125	4175	4175	4175	4175	0
108	20240719	174500	83490125	4175	4175	4175	4175	0
109	20240719	174400	83490125	4175	4175	4175	4175	0
110	20240719	174300	83490125	4175	4175	4175	4175	0
111	20240719	174200	83490125	4175	4175	4175	4175	0
112	20240719	174100	83490125	4175	4175	4175	4175	0
113	20240719	174000	83490125	4175	4175	4175	4175	0
114	20240719	173900	83490125	4175	4175	4175	4175	0
115	20240719	173800	83490125	4175	4175	4175	4175	0
116	20240719	173700	83490125	4175	4175	4175	4175	0
117	20240719	173600	83490125	4175	4175	4175	4175	0
118	20240719	173500	83490125	4175	4175	4175	4175	0
119	20240719	173400	83490125	4175	4175	4175	4175	0
120	20240719	173300	83490125	4175	4175	4175	4175	0
121	20240719	173200	83490125	4175	4175	4175	4175	0
122	20240719	173100	83490125	4175	4175	4175	4175	355
123	20240719	173000	83490125	4175	4175	4175	4175	0
124	20240719	172900	83490125	4175	4175	4175	4175	0
125	20240719	172800	83490125	4175	4175	4175	4175	0
126	20240719	172700	83490125	4175	4175	4175	4175	0
127	20240719	172600	83490125	4175	4175	4175	4175	0
128	20240719	172500	83490125	4175	4175	4175	4175	0
129	20240719	172400	83490125	4175	4175	4175	4175	0
130	20240719	172300	83490125	4175	4175	4175	4175	0
131	20240719	172200	83490125	4175	4175	4175	4175	0
132	20240719	172100	83490125	4175	4175	4175	4175	0
133	20240719	172000	83490125	4175	4175	4175	4175	0
134	20240719	171900	83490125	4175	4175	4175	4175	0
135	20240719	171800	83490125	4175	4175	4175	4175	0
136	20240719	171700	83490125	4175	4175	4175	4175	0
137	20240719	171600	83490125	4175	4175	4175	4175	0
138	20240719	171500	83490125	4175	4175	4175	4175	0
139	20240719	171400	83490125	4175	4175	4175	4175	0
140	20240719	171300	83490125	4175	4175	4175	4175	0
141	20240719	171200	83490125	4175	4175	4175	4175	0
142	20240719	171100	83490125	4175	4175	4175	4175	0
143	20240719	171000	83490125	4175	4175	4175	4175	0
144	20240719	170900	83490125	4175	4175	4175	4175	0
145	20240719	170800	83490125	4175	4175	4175	4175	0
146	20240719	170700	83490125	4175	4175	4175	4175	0
147	20240719	170600	83490125	4175	4175	4175	4175	0
148	20240719	170500	83490125	4175	4175	4175	4175	0
149	20240719	170400	83490125	4175	4175	4175	4175	0
150	20240719	170300	83490125	4175	4175	4175	4175	0
151	20240719	170200	83490125	4175	4175	4175	4175	0
152	20240719	170100	83490125	4175	4175	4175	4175	355
153	20240719	170000	83490125	4175	4175	4175	4175	0
154	20240719	165900	83490125	4175	4175	4175	4175	0
155	20240719	165800	83490125	4175	4175	4175	4175	0
156	20240719	165700	83490125	4175	4175	4175	4175	0
157	20240719	165600	83490125	4175	4175	4175	4175	0
158	20240719	165500	83490125	4175	4175	4175	4175	0
159	20240719	165400	83490125	4175	4175	4175	4175	0
160	20240719	165300	83490125	4175	4175	4175	4175	0
161	20240719	165200	83490125	4175	4175	4175	4175	0
162	20240719	165100	83490125	4175	4175	4175	4175	0
163	20240719	165000	83490125	4175	4175	4175	4175	0
164	20240719	164900	83490125	4175	4175	4175	4175	0
165	20240719	164800	83490125	4175	4175	4175	4175	0
166	20240719	164700	83490125	4175	4175	4175	4175	0
167	20240719	164600	83490125	4175	4175	4175	4175	0
168	20240719	164500	83490125	4175	4175	4175	4175	0
169	20240719	164400	83490125	4175	4175	4175	4175	0
170	20240719	164300	83490125	4175	4175	4175	4175	0
171	20240719	164200	83490125	4175	4175	4175	4175	0
172	20240719	164100	83490125	4175	4175	4175	4175	0
173	20240719	164000	83490125	4175	4175	4175	4175	0
174	20240719	163900	83490125	4175	4175	4175	4175	0
175	20240719	163800	83490125	4175	4175	4175	4175	0
176	20240719	163700	83490125	4175	4175	4175	4175	0
177	20240719	163600	83490125	4175	4175	4175	4175	0
178	20240719	163500	83490125	4175	4175	4175	4175	0
179	20240719	163400	83490125	4175	4175	4175	4175	0
180	20240719	163300	83490125	4175	4175	4175	4175	0
181	20240719	163200	83490125	4175	4175	4175	4175	0
182	20240719	163100	83490125	4175	4175	4175	4175	355
183	20240719	163000	83490125	4175	4175	4175	4175	0
184	20240719	162900	83490125	4175	4175	4175	4175	0
185	20240719	162800	83490125	4175	4175	4175	4175	0
186	20240719	162700	83490125	4175	4175	4175	4175	0
187	20240719	162600	83490125	4175	4175	4175	4175	0
188	20240719	162500	83490125	4175	4175	4175	4175	0
189	20240719	162400	83490125	4175	4175	4175	4175	0
190	20240719	162300	83490125	4175	4175	4175	4175	0
191	20240719	162200	83490125	4175	4175	4175	4175	0
192	20240719	162100	83490125	4175	4175	4175	4175	0
193	20240719	162000	83490125	4175	4175	4175	4175	0
194	20240719	161900	83490125	4175	4175	4175	4175	0
195	20240719	161800	83490125	4175	4175	4175	4175	0
196	20240719	161700	83490125	4175	4175	4175	4175	0
197	20240719	161600	83490125	4175	4175	4175	4175	0
198	20240719	161500	83490125	4175	4175	4175	4175	0
199	20240719	161400	83490125	4175	4175	4175	4175	0
200	20240719	161300	83490125	4175	4175	4175	4175	0
201	20240719	161200	83490125	4175	4175	4175	4175	0
202	20240719	161100	83490125	4175	4175	4175	4175	0
203	20240719	161000	83490125	4175	4175	4175	4175	0
204	20240719	160900	83490125	4175	4175	4175	4175	0
205	20240719	160800	83490125	4175	4175	4175	4175	0
206	20240719	160700	83490125	4175	4175	4175	4175	0
207	20240719	160600	83490125	4175	4175	4175	4175	0
208	20240719	160500	83490125	4175	4175	4175	4175	0
209	20240719	160400	83490125	4175	4175	4175	4175	0
210	20240719	160300	83490125	4175	4175	4175	4175	0
211	20240719	160200	83490125	4175	4175	4175	4175	0
212	20240719	160100	83490125	4175	4175	4175	4175	355
213	20240719	160000	83490125	4175	4175	4175	4175	0
214	20240719	155900	83490125	4175	4175	4175	4175	0
215	20240719	155800	83490125	4175	4175	4175	4175	0
216	20240719	155700	83490125	4175	4175	4175	4175	0
217	20240719	155600	83490125	4175	4175	4175	4175	0
218	20240719	155500	83490125	4175	4175	4175	4175	0
219	20240719	155400	83490125	4175	4175	4175	4175	0
220	20240719	155300	83490125	4175	4175	4175	4175	0
221	20240719	155200	83490125	4175	4175	4175	4175	0
222	20240719	155100	83490125	4175	4175	4175	4175	0
223	20240719	155000	83490125	4175	4175	4175	4175	0
224	20240719	154900	83490125	4175	4175	4175	4175	0
225	20240719	154800	83490125	4175	4175	4175	4175	0
226	20240719	154700	83490125	4175	4175	4175	4175	0
227	20240719	154600	83490125	4175	4175	4175	4175	0
228	20240719	154500	83490125	4175	4175	4175	4175	0
229	20240719	154400	83490125	4175	4175	4175	4175	0
230	20240719	154300	83490125	4175	4175	4175	4175	0
231	20240719	154200	83490125	4175	4175	4175	4175	0
232	20240719	154100	83490125	4175	4175	4175	4175	0
233	20240719	154000	83490125	4175	4175	4175	4175	0
234	20240719	153900	83490125	4175	4175	4175	4175	0
235	20240719	153800	83490125	4175	4175	4175	4175	0
236	20240719	153700	83490125	4175	4175	4175	4175	0
237	20240719	153600	83490125	4175	4175	4175	4175	0
238	20240719	153500	83490125	4175	4175	4175	4175	0
239	20240719	153400	83490125	4175	4175	4175	4175	0
240	20240719	153300	83490125	4175	4175	4175	4175	0
241	20240719	153200	83490125	4175	4175	4175	4175	0
242	20240719	153100	83490125	4175	4175	4175	4175	355
243	20240719	153000	83490125	4175	4175	4175	4175	355
244	20240719	152900	82008000	4180	4180	4180	4180	0
245	20240719	152800	82008000	4180	4180	4180	4180	0
246	20240719	152700	82008000	4180	4180	4180	4180	0
247	20240719	152600	82008000	4180	4180	4180	4180	0
248	20240719	152500	82008000	4180	4180	4180	4180	0
249	20240719	152400	82008000	4180	4180	4180	4180	0
250	20240719	152300	82008000	4180	4180	4180	4180	0
251	20240719	152200	82008000	4180	4180	4180	4180	0
252	20240719	152100	82008000	4180	4180	4180	4180	0
253	20240719	152000	82008000	4180	4180	4180	4180	0
254	20240719	151900	82008000	4180	4180	4180	4180	0
255	20240719	151800	82008000	4180	4180	4180	4180	0
256	20240719	151700	82008000	4180	4180	4180	4180	0
257	20240719	151600	82008000	4180	4180	4180	4180	15
258	20240719	151500	81945300	4175	4175	4175	4175	0
259	20240719	151400	81945300	4175	4175	4175	4175	100
260	20240719	151300	81527800	4175	4175	4175	4175	0
261	20240719	151200	81527800	4175	4175	4175	4175	25
262	20240719	151100	81423425	4180	4180	4180	4180	0
263	20240719	151000	81423425	4180	4180	4180	4180	10
264	20240719	150900	81381625	4180	4180	4180	4180	0
265	20240719	150800	81381625	4180	4180	4180	4180	3
266	20240719	150700	81369085	4180	4180	4180	4180	0
267	20240719	150600	81369085	4180	4180	4180	4180	0
268	20240719	150500	81369085	4180	4180	4180	4180	0
269	20240719	150400	81369085	4180	4180	4180	4180	0
270	20240719	150300	81369085	4180	4180	4180	4180	80
271	20240719	150200	81034685	4180	4180	4180	4180	0
272	20240719	150100	81034685	4180	4180	4180	4180	0
273	20240719	150000	81034685	4180	4180	4180	4180	5
274	20240719	145900	81013785	4180	4180	4180	4180	0
275	20240719	145800	81013785	4180	4180	4180	4180	11
276	20240719	145700	80967805	4180	4180	4180	4180	1
277	20240719	145600	80963625	4180	4180	4180	4180	1
278	20240719	145500	80959445	4180	4180	4180	4180	0
279	20240719	145400	80959445	4180	4180	4180	4180	0
280	20240719	145300	80959445	4180	4180	4180	4180	6
281	20240719	145200	80934365	4180	4180	4180	4180	0
282	20240719	145100	80934365	4180	4180	4180	4180	1
283	20240719	145000	80930185	4180	4180	4180	4180	0
284	20240719	144900	80930185	4180	4180	4180	4180	0
285	20240719	144800	80930185	4180	4180	4180	4180	10
286	20240719	144700	80888385	4170	4170	4170	4170	0
287	20240719	144600	80888385	4170	4170	4170	4170	0
288	20240719	144500	80888385	4170	4170	4170	4170	0
289	20240719	144400	80888385	4170	4170	4170	4170	0
290	20240719	144300	80888385	4170	4170	4170	4170	0
291	20240719	144200	80888385	4170	4170	4170	4170	20
292	20240719	144100	80804985	4175	4175	4175	4175	70
293	20240719	144000	80512735	4180	4180	4180	4180	37
294	20240719	143900	80358075	4185	4185	4185	4185	2
295	20240719	143800	80349705	4185	4185	4185	4185	0
296	20240719	143700	80349705	4185	4185	4185	4185	0
297	20240719	143600	80349705	4185	4185	4185	4185	0
298	20240719	143500	80349705	4185	4185	4185	4185	0
299	20240719	143400	80349705	4185	4185	4185	4185	12
300	20240719	143300	80299485	4190	4190	4190	4190	0
301	20240719	143200	80299485	4190	4190	4190	4190	0
302	20240719	143100	80299485	4190	4190	4190	4190	0
303	20240719	143000	80299485	4190	4185	4190	4185	11
304	20240719	142900	80253400	4185	4185	4185	4185	0
305	20240719	142800	80253400	4185	4190	4190	4185	25
306	20240719	142700	80148750	4190	4190	4190	4190	0
307	20240719	142600	80148750	4190	4190	4190	4190	0
308	20240719	142500	80148750	4190	4190	4190	4190	1
309	20240719	142400	80144560	4190	4190	4190	4190	18
310	20240719	142300	80069140	4185	4185	4185	4185	0
311	20240719	142200	80069140	4185	4185	4185	4185	0
312	20240719	142100	80069140	4185	4185	4185	4185	0
313	20240719	142000	80069140	4185	4185	4185	4185	1
314	20240719	141900	80064955	4185	4185	4185	4185	1
315	20240719	141800	80060770	4190	4190	4190	4190	0
316	20240719	141700	80060770	4190	4190	4190	4190	0
317	20240719	141600	80060770	4190	4190	4190	4190	0
318	20240719	141500	80060770	4190	4190	4190	4190	0
319	20240719	141400	80060770	4190	4185	4190	4185	2
320	20240719	141300	80052395	4170	4170	4170	4170	0
321	20240719	141200	80052395	4170	4180	4180	4170	1943
322	20240719	141100	71944085	4175	4175	4175	4175	0
323	20240719	141000	71944085	4175	4175	4175	4175	0
324	20240719	140900	71944085	4175	4175	4175	4175	355
325	20240719	140800	70461960	4175	4175	4175	4175	230
326	20240719	140700	69501710	4180	4180	4180	4180	0
327	20240719	140600	69501710	4180	4180	4180	4180	132
328	20240719	140500	68949950	4185	4185	4185	4185	0
329	20240719	140400	68949950	4185	4185	4185	4185	0
330	20240719	140300	68949950	4185	4185	4185	4185	0
331	20240719	140200	68949950	4185	4185	4185	4185	0
332	20240719	140100	68949950	4185	4185	4185	4185	0
333	20240719	140000	68949950	4185	4185	4185	4185	0
334	20240719	135900	68949950	4185	4185	4185	4185	1
335	20240719	135800	68945765	4185	4185	4185	4185	0
336	20240719	135700	68945765	4185	4185	4185	4185	0
337	20240719	135600	68945765	4185	4190	4190	4185	2
338	20240719	135500	68937390	4185	4185	4185	4185	6
339	20240719	135400	68912280	4190	4190	4190	4190	0
340	20240719	135300	68912280	4190	4190	4190	4190	0
341	20240719	135200	68912280	4190	4190	4190	4190	0
342	20240719	135100	68912280	4190	4190	4190	4190	0
343	20240719	135000	68912280	4190	4190	4190	4190	0
344	20240719	134900	68912280	4190	4190	4190	4190	0
345	20240719	134800	68912280	4190	4190	4190	4190	0
346	20240719	134700	68912280	4190	4190	4190	4190	0
347	20240719	134600	68912280	4190	4190	4190	4190	0
348	20240719	134500	68912280	4190	4190	4190	4190	1
349	20240719	134400	68908090	4190	4190	4190	4190	0
350	20240719	134300	68908090	4190	4180	4190	4175	2822
351	20240719	134200	57087535	4190	4190	4190	4190	4
352	20240719	134100	57070775	4190	4190	4190	4190	0
353	20240719	134000	57070775	4190	4190	4190	4190	0
354	20240719	133900	57070775	4190	4190	4190	4190	0
355	20240719	133800	57070775	4190	4190	4190	4190	0
356	20240719	133700	57070775	4190	4190	4190	4190	0
357	20240719	133600	57070775	4190	4190	4190	4190	0
358	20240719	133500	57070775	4190	4190	4190	4190	0
359	20240719	133400	57070775	4190	4190	4190	4190	0
360	20240719	133300	57070775	4190	4190	4190	4190	0
361	20240719	133200	57070775	4190	4190	4190	4190	0
362	20240719	133100	57070775	4190	4190	4190	4190	0
363	20240719	133000	57070775	4190	4190	4190	4190	0
364	20240719	132900	57070775	4190	4190	4190	4190	0
365	20240719	132800	57070775	4190	4190	4190	4190	0
366	20240719	132700	57070775	4190	4190	4190	4190	1
367	20240719	132600	57066585	4190	4190	4190	4190	0
368	20240719	132500	57066585	4190	4190	4190	4190	0
369	20240719	132400	57066585	4190	4190	4190	4190	0
370	20240719	132300	57066585	4190	4180	4190	4180	6
371	20240719	132200	57041455	4190	4190	4190	4190	0
372	20240719	132100	57041455	4190	4175	4190	4175	967
373	20240719	132000	52993475	4185	4175	4185	4175	461
374	20240719	131900	51066735	4180	4180	4180	4180	5
375	20240719	131800	51045835	4180	4180	4180	4180	0
376	20240719	131700	51045835	4180	4180	4180	4180	0
377	20240719	131600	51045835	4180	4180	4180	4180	0
378	20240719	131500	51045835	4180	4180	4180	4180	0
379	20240719	131400	51045835	4180	4180	4180	4180	0
380	20240719	131300	51045835	4180	4180	4180	4180	101
381	20240719	131200	50623655	4180	4180	4180	4180	0
382	20240719	131100	50623655	4180	4180	4180	4180	0
383	20240719	131000	50623655	4180	4180	4180	4180	0
384	20240719	130900	50623655	4180	4180	4180	4180	0
385	20240719	130800	50623655	4180	4180	4180	4180	0
386	20240719	130700	50623655	4180	4180	4180	4180	0
387	20240719	130600	50623655	4180	4180	4180	4180	0
388	20240719	130500	50623655	4180	4180	4180	4180	0
389	20240719	130400	50623655	4180	4180	4180	4180	0
390	20240719	130300	50623655	4180	4180	4180	4180	0
391	20240719	130200	50623655	4180	4180	4180	4180	0
392	20240719	130100	50623655	4180	4180	4180	4180	0
393	20240719	130000	50623655	4180	4180	4180	4180	0
394	20240719	125900	50623655	4180	4180	4180	4180	0
395	20240719	125800	50623655	4180	4180	4180	4180	0
396	20240719	125700	50623655	4180	4180	4180	4180	0
397	20240719	125600	50623655	4180	4180	4180	4180	0
398	20240719	125500	50623655	4180	4180	4180	4180	0
399	20240719	125400	50623655	4180	4180	4180	4180	0
400	20240719	125300	50623655	4180	4180	4180	4180	0
401	20240719	125200	50623655	4180	4190	4190	4180	24
402	20240719	125100	50523135	4190	4190	4190	4190	0
403	20240719	125000	50523135	4190	4190	4190	4190	0
404	20240719	124900	50523135	4190	4190	4190	4190	0
405	20240719	124800	50523135	4190	4190	4190	4190	0
406	20240719	124700	50523135	4190	4185	4190	4185	173
407	20240719	124600	49798385	4185	4185	4185	4185	0
408	20240719	124500	49798385	4185	4185	4185	4185	10
409	20240719	124400	49756535	4185	4185	4185	4185	20
410	20240719	124300	49672835	4185	4185	4185	4185	0
411	20240719	124200	49672835	4185	4185	4185	4185	0
412	20240719	124100	49672835	4185	4185	4185	4185	0
413	20240719	124000	49672835	4185	4185	4185	4185	0
414	20240719	123900	49672835	4185	4185	4185	4185	0
415	20240719	123800	49672835	4185	4185	4185	4185	0
416	20240719	123700	49672835	4185	4185	4185	4185	0
417	20240719	123600	49672835	4185	4185	4185	4185	0
418	20240719	123500	49672835	4185	4185	4185	4185	0
419	20240719	123400	49672835	4185	4185	4185	4185	0
420	20240719	123300	49672835	4185	4185	4185	4185	0
421	20240719	123200	49672835	4185	4185	4185	4185	0
422	20240719	123100	49672835	4185	4185	4185	4185	0
423	20240719	123000	49672835	4185	4185	4185	4185	0
424	20240719	122900	49672835	4185	4185	4185	4185	0
425	20240719	122800	49672835	4185	4185	4185	4185	1
426	20240719	122700	49668650	4185	4185	4185	4185	0
427	20240719	122600	49668650	4185	4185	4185	4185	500
428	20240719	122500	47576150	4175	4175	4175	4175	0
429	20240719	122400	47576150	4175	4175	4175	4175	0
430	20240719	122300	47576150	4175	4175	4175	4175	0
431	20240719	122200	47576150	4175	4180	4180	4175	21
432	20240719	122100	47488465	4175	4175	4175	4175	0
433	20240719	122000	47488465	4175	4175	4175	4175	0
434	20240719	121900	47488465	4175	4175	4175	4175	0
435	20240719	121800	47488465	4175	4175	4175	4175	0
436	20240719	121700	47488465	4175	4175	4175	4175	0
437	20240719	121600	47488465	4175	4175	4175	4175	0
438	20240719	121500	47488465	4175	4180	4180	4175	187
439	20240719	121400	46707680	4190	4190	4190	4190	0
440	20240719	121300	46707680	4190	4190	4190	4190	0
441	20240719	121200	46707680	4190	4190	4190	4190	0
442	20240719	121100	46707680	4190	4190	4190	4190	2
443	20240719	121000	46699300	4190	4190	4190	4190	0
444	20240719	120900	46699300	4190	4190	4190	4190	0
445	20240719	120800	46699300	4190	4190	4190	4190	0
446	20240719	120700	46699300	4190	4190	4190	4190	0
447	20240719	120600	46699300	4190	4190	4190	4190	0
448	20240719	120500	46699300	4190	4190	4190	4190	0
449	20240719	120400	46699300	4190	4190	4190	4190	0
450	20240719	120300	46699300	4190	4190	4190	4190	0
451	20240719	120200	46699300	4190	4190	4190	4190	0
452	20240719	120100	46699300	4190	4190	4190	4190	153
453	20240719	120000	46058230	4190	4190	4190	4190	0
454	20240719	115900	46058230	4190	4190	4190	4190	10
455	20240719	115800	46016330	4190	4190	4190	4190	0
456	20240719	115700	46016330	4190	4190	4190	4190	0
457	20240719	115600	46016330	4190	4185	4190	4175	1102
458	20240719	115500	41413320	4190	4185	4190	4185	18
459	20240719	115400	41337905	4190	4185	4190	4185	3
460	20240719	115300	41325345	4185	4180	4185	4175	53
461	20240719	115200	41103935	4185	4185	4185	4185	0
462	20240719	115100	41103935	4185	4185	4185	4185	10
463	20240719	115000	41062085	4185	4185	4185	4185	0
464	20240719	114900	41062085	4185	4185	4185	4185	2
465	20240719	114800	41053715	4185	4185	4185	4185	0
466	20240719	114700	41053715	4185	4185	4185	4185	5
467	20240719	114600	41032790	4185	4185	4185	4185	10
468	20240719	114500	40990940	4185	4185	4185	4185	500
469	20240719	114400	38898440	4180	4180	4180	4180	996
470	20240719	114300	34735160	4185	4185	4185	4185	0
471	20240719	114200	34735160	4185	4185	4185	4185	0
472	20240719	114100	34735160	4185	4185	4185	4185	0
473	20240719	114000	34735160	4185	4185	4185	4185	5
474	20240719	113900	34714235	4185	4185	4185	4185	0
475	20240719	113800	34714235	4185	4185	4185	4185	0
476	20240719	113700	34714235	4185	4185	4185	4185	0
477	20240719	113600	34714235	4185	4185	4185	4185	0
478	20240719	113500	34714235	4185	4185	4185	4185	0
479	20240719	113400	34714235	4185	4185	4185	4185	0
480	20240719	113300	34714235	4185	4185	4185	4185	0
481	20240719	113200	34714235	4185	4185	4185	4185	0
482	20240719	113100	34714235	4185	4185	4185	4185	500
483	20240719	113000	32621735	4180	4180	4180	4180	0
484	20240719	112900	32621735	4180	4180	4180	4180	0
485	20240719	112800	32621735	4180	4180	4180	4180	0
486	20240719	112700	32621735	4180	4180	4180	4180	1
487	20240719	112600	32617555	4185	4185	4185	4185	7
488	20240719	112500	32588260	4185	4185	4185	4185	12
489	20240719	112400	32538040	4185	4185	4185	4185	10
490	20240719	112300	32496190	4185	4185	4185	4185	10
491	20240719	112200	32454340	4180	4180	4180	4180	0
492	20240719	112100	32454340	4180	4180	4180	4180	0
493	20240719	112000	32454340	4180	4180	4180	4180	2
494	20240719	111900	32445980	4180	4185	4185	4180	1001
495	20240719	111800	28261795	4185	4185	4185	4185	0
496	20240719	111700	28261795	4185	4185	4185	4185	0
497	20240719	111600	28261795	4185	4185	4185	4185	0
498	20240719	111500	28261795	4185	4185	4185	4185	1
499	20240719	111400	28257610	4185	4185	4185	4185	1
500	20240719	111300	28253425	4180	4185	4185	4180	102
501	20240719	111200	27826885	4185	4185	4185	4185	0
502	20240719	111100	27826885	4185	4185	4185	4185	1
503	20240719	111000	27822700	4190	4190	4190	4190	0
504	20240719	110900	27822700	4190	4190	4190	4190	0
505	20240719	110800	27822700	4190	4190	4190	4190	0
506	20240719	110700	27822700	4190	4190	4190	4190	0
507	20240719	110600	27822700	4190	4190	4190	4190	0
508	20240719	110500	27822700	4190	4190	4190	4190	0
509	20240719	110400	27822700	4190	4190	4190	4190	23
510	20240719	110300	27726330	4185	4185	4185	4185	0
511	20240719	110200	27726330	4185	4185	4185	4185	0
512	20240719	110100	27726330	4185	4185	4185	4185	0
513	20240719	110000	27726330	4185	4185	4185	4185	0
514	20240719	105900	27726330	4185	4185	4185	4185	100
515	20240719	105800	27307830	4185	4185	4185	4185	0
516	20240719	105700	27307830	4185	4185	4185	4185	0
517	20240719	105600	27307830	4185	4185	4185	4185	0
518	20240719	105500	27307830	4185	4185	4185	4185	1
519	20240719	105400	27303645	4185	4185	4185	4185	0
520	20240719	105300	27303645	4185	4185	4185	4185	0
521	20240719	105200	27303645	4185	4185	4185	4185	374
522	20240719	105100	25738455	4190	4190	4190	4190	0
523	20240719	105000	25738455	4190	4190	4190	4190	0
524	20240719	104900	25738455	4190	4190	4190	4190	0
525	20240719	104800	25738455	4190	4190	4190	4190	0
526	20240719	104700	25738455	4190	4190	4190	4190	0
527	20240719	104600	25738455	4190	4190	4190	4190	1
528	20240719	104500	25734265	4185	4185	4185	4185	280
529	20240719	104400	24562465	4185	4185	4185	4185	0
530	20240719	104300	24562465	4185	4185	4185	4185	0
531	20240719	104200	24562465	4185	4185	4185	4185	0
532	20240719	104100	24562465	4185	4185	4185	4185	0
533	20240719	104000	24562465	4185	4185	4185	4185	0
534	20240719	103900	24562465	4185	4185	4185	4185	0
535	20240719	103800	24562465	4185	4185	4185	4185	8
536	20240719	103700	24528985	4185	4185	4185	4185	0
537	20240719	103600	24528985	4185	4185	4185	4185	0
538	20240719	103500	24528985	4185	4185	4185	4185	1
539	20240719	103400	24524800	4185	4185	4185	4185	0
540	20240719	103300	24524800	4185	4190	4190	4185	541
541	20240719	103200	22260665	4190	4185	4190	4185	121
542	20240719	103100	21754230	4185	4185	4185	4185	178
543	20240719	103000	21009300	4185	4185	4185	4185	0
544	20240719	102900	21009300	4185	4185	4185	4185	0
545	20240719	102800	21009300	4185	4185	4185	4185	12
546	20240719	102700	20959080	4190	4190	4190	4190	1
547	20240719	102600	20954890	4185	4185	4185	4185	0
548	20240719	102500	20954890	4185	4185	4185	4185	1
549	20240719	102400	20950705	4190	4190	4190	4190	100
550	20240719	102300	20531705	4190	4190	4190	4190	0
551	20240719	102200	20531705	4190	4190	4190	4190	0
552	20240719	102100	20531705	4190	4190	4190	4190	0
553	20240719	102000	20531705	4190	4190	4190	4190	0
554	20240719	101900	20531705	4190	4190	4190	4190	0
555	20240719	101800	20531705	4190	4190	4190	4190	1
556	20240719	101700	20527515	4190	4190	4190	4190	0
557	20240719	101600	20527515	4190	4190	4190	4190	2
558	20240719	101500	20519135	4190	4190	4190	4190	2
559	20240719	101400	20510755	4190	4190	4190	4190	4
560	20240719	101300	20493995	4185	4185	4185	4185	0
561	20240719	101200	20493995	4185	4185	4185	4185	200
562	20240719	101100	19656995	4190	4190	4190	4190	0
563	20240719	101000	19656995	4190	4190	4190	4190	0
564	20240719	100900	19656995	4190	4190	4190	4190	0
565	20240719	100800	19656995	4190	4190	4190	4190	37
566	20240719	100700	19501965	4190	4190	4190	4190	0
567	20240719	100600	19501965	4190	4190	4190	4190	0
568	20240719	100500	19501965	4190	4190	4190	4190	0
569	20240719	100400	19501965	4190	4190	4190	4190	1
570	20240719	100300	19497775	4190	4190	4190	4190	3
571	20240719	100200	19485205	4190	4190	4190	4190	1
572	20240719	100100	19481015	4190	4190	4190	4190	0
573	20240719	100000	19481015	4190	4190	4190	4190	1
574	20240719	095900	19476825	4190	4190	4190	4190	3
575	20240719	095800	19464255	4185	4185	4185	4185	0
576	20240719	095700	19464255	4185	4185	4185	4185	0
577	20240719	095600	19464255	4185	4185	4185	4185	0
578	20240719	095500	19464255	4185	4190	4190	4185	301
579	20240719	095400	18203555	4190	4190	4190	4190	0
580	20240719	095300	18203555	4190	4190	4190	4190	0
581	20240719	095200	18203555	4190	4190	4190	4190	0
582	20240719	095100	18203555	4190	4190	4190	4190	150
583	20240719	095000	17575055	4190	4190	4190	4190	200
584	20240719	094900	16737055	4190	4195	4195	4190	200
585	20240719	094800	15898335	4200	4200	4200	4200	0
586	20240719	094700	15898335	4200	4200	4200	4200	10
587	20240719	094600	15856335	4200	4200	4200	4200	0
588	20240719	094500	15856335	4200	4200	4200	4200	0
589	20240719	094400	15856335	4200	4200	4200	4200	0
590	20240719	094300	15856335	4200	4200	4200	4200	0
591	20240719	094200	15856335	4200	4200	4200	4200	0
592	20240719	094100	15856335	4200	4200	4200	4200	0
593	20240719	094000	15856335	4200	4200	4200	4200	30
594	20240719	093900	15730335	4200	4200	4200	4200	0
595	20240719	093800	15730335	4200	4200	4200	4200	30
596	20240719	093700	15604335	4200	4200	4200	4200	3
597	20240719	093600	15591735	4200	4200	4200	4200	0
598	20240719	093500	15591735	4200	4200	4200	4200	0
599	20240719	093400	15591735	4200	4200	4200	4200	0
600	20240719	093300	15591735	4200	4200	4200	4200	0
601	20240719	093200	15591735	4200	4200	4200	4200	5
602	20240719	093100	15570735	4200	4200	4200	4200	0
603	20240719	093000	15570735	4200	4200	4200	4200	80
604	20240719	092900	15234735	4200	4200	4200	4200	10
605	20240719	092800	15192735	4195	4195	4195	4195	956
606	20240719	092700	11182315	4195	4195	4195	4195	0
607	20240719	092600	11182315	4195	4210	4210	4195	1304
608	20240719	092500	5710715	4210	4210	4210	4210	0
609	20240719	092400	5710715	4210	4215	4215	4210	23
610	20240719	092300	5613870	4220	4215	4220	4215	2
611	20240719	092200	5605435	4220	4220	4220	4220	0
612	20240719	092100	5605435	4220	4220	4220	4220	1
613	20240719	092000	5601215	4200	4200	4200	4200	0
614	20240719	091900	5601215	4200	4200	4200	4200	0
615	20240719	091800	5601215	4200	4200	4200	4200	0
616	20240719	091700	5601215	4200	4200	4200	4200	2
617	20240719	091600	5592815	4200	4200	4200	4200	0
618	20240719	091500	5592815	4200	4195	4200	4195	150
619	20240719	091400	4962910	4200	4200	4200	4200	0
620	20240719	091300	4962910	4200	4200	4200	4200	332
621	20240719	091200	3568510	4200	4200	4200	4200	0
622	20240719	091100	3568510	4200	4200	4200	4200	0
623	20240719	091000	3568510	4200	4200	4200	4195	541
624	20240719	090900	1296810	4200	4200	4200	4200	0
625	20240719	090800	1296810	4200	4200	4200	4200	0
626	20240719	090700	1296810	4200	4200	4200	4200	0
627	20240719	090600	1296810	4200	4195	4200	4195	203
628	20240719	090500	444225	4190	4190	4190	4190	0
629	20240719	090400	444225	4190	4190	4190	4190	0
630	20240719	090300	444225	4190	4195	4195	4190	100
631	20240719	090200	25200	4200	4200	4200	4200	0
632	20240719	090100	25200	4200	4200	4200	4200	0
633	20240719	090000	25200	4200	4200	4200	4200	6