KissMeData/016450/min/candle-20240723.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240723	190000	42678515	4680	4680	4680	4680	221
3	20240723	185900	42678515	4680	4680	4680	4680	0
4	20240723	185800	42678515	4680	4680	4680	4680	0
5	20240723	185700	42678515	4680	4680	4680	4680	0
6	20240723	185600	42678515	4680	4680	4680	4680	0
7	20240723	185500	42678515	4680	4680	4680	4680	0
8	20240723	185400	42678515	4680	4680	4680	4680	0
9	20240723	185300	42678515	4680	4680	4680	4680	0
10	20240723	185200	42678515	4680	4680	4680	4680	0
11	20240723	185100	42678515	4680	4680	4680	4680	0
12	20240723	185000	42678515	4680	4680	4680	4680	0
13	20240723	184900	42678515	4680	4680	4680	4680	0
14	20240723	184800	42678515	4680	4680	4680	4680	0
15	20240723	184700	42678515	4680	4680	4680	4680	0
16	20240723	184600	42678515	4680	4680	4680	4680	0
17	20240723	184500	42678515	4680	4680	4680	4680	0
18	20240723	184400	42678515	4680	4680	4680	4680	0
19	20240723	184300	42678515	4680	4680	4680	4680	0
20	20240723	184200	42678515	4680	4680	4680	4680	0
21	20240723	184100	42678515	4680	4680	4680	4680	0
22	20240723	184000	42678515	4680	4680	4680	4680	0
23	20240723	183900	42678515	4680	4680	4680	4680	0
24	20240723	183800	42678515	4680	4680	4680	4680	0
25	20240723	183700	42678515	4680	4680	4680	4680	0
26	20240723	183600	42678515	4680	4680	4680	4680	0
27	20240723	183500	42678515	4680	4680	4680	4680	0
28	20240723	183400	42678515	4680	4680	4680	4680	0
29	20240723	183300	42678515	4680	4680	4680	4680	0
30	20240723	183200	42678515	4680	4680	4680	4680	0
31	20240723	183100	42678515	4680	4680	4680	4680	0
32	20240723	183000	42678515	4680	4680	4680	4680	221
33	20240723	182900	42678515	4680	4680	4680	4680	0
34	20240723	182800	42678515	4680	4680	4680	4680	0
35	20240723	182700	42678515	4680	4680	4680	4680	0
36	20240723	182600	42678515	4680	4680	4680	4680	0
37	20240723	182500	42678515	4680	4680	4680	4680	0
38	20240723	182400	42678515	4680	4680	4680	4680	0
39	20240723	182300	42678515	4680	4680	4680	4680	0
40	20240723	182200	42678515	4680	4680	4680	4680	0
41	20240723	182100	42678515	4680	4680	4680	4680	0
42	20240723	182000	42678515	4680	4680	4680	4680	0
43	20240723	181900	42678515	4680	4680	4680	4680	0
44	20240723	181800	42678515	4680	4680	4680	4680	0
45	20240723	181700	42678515	4680	4680	4680	4680	0
46	20240723	181600	42678515	4680	4680	4680	4680	0
47	20240723	181500	42678515	4680	4680	4680	4680	0
48	20240723	181400	42678515	4680	4680	4680	4680	0
49	20240723	181300	42678515	4680	4680	4680	4680	0
50	20240723	181200	42678515	4680	4680	4680	4680	0
51	20240723	181100	42678515	4680	4680	4680	4680	0
52	20240723	181000	42678515	4680	4680	4680	4680	0
53	20240723	180900	42678515	4680	4680	4680	4680	0
54	20240723	180800	42678515	4680	4680	4680	4680	0
55	20240723	180700	42678515	4680	4680	4680	4680	0
56	20240723	180600	42678515	4680	4680	4680	4680	0
57	20240723	180500	42678515	4680	4680	4680	4680	0
58	20240723	180400	42678515	4680	4680	4680	4680	0
59	20240723	180300	42678515	4680	4680	4680	4680	0
60	20240723	180200	42678515	4680	4680	4680	4680	0
61	20240723	180100	42678515	4680	4680	4680	4680	0
62	20240723	180000	42678515	4680	4680	4680	4680	221
63	20240723	175900	42678515	4680	4680	4680	4680	0
64	20240723	175800	42678515	4680	4680	4680	4680	0
65	20240723	175700	42678515	4680	4680	4680	4680	0
66	20240723	175600	42678515	4680	4680	4680	4680	0
67	20240723	175500	42678515	4680	4680	4680	4680	0
68	20240723	175400	42678515	4680	4680	4680	4680	0
69	20240723	175300	42678515	4680	4680	4680	4680	0
70	20240723	175200	42678515	4680	4680	4680	4680	0
71	20240723	175100	42678515	4680	4680	4680	4680	0
72	20240723	175000	42678515	4680	4680	4680	4680	0
73	20240723	174900	42678515	4680	4680	4680	4680	0
74	20240723	174800	42678515	4680	4680	4680	4680	0
75	20240723	174700	42678515	4680	4680	4680	4680	0
76	20240723	174600	42678515	4680	4680	4680	4680	0
77	20240723	174500	42678515	4680	4680	4680	4680	0
78	20240723	174400	42678515	4680	4680	4680	4680	0
79	20240723	174300	42678515	4680	4680	4680	4680	0
80	20240723	174200	42678515	4680	4680	4680	4680	0
81	20240723	174100	42678515	4680	4680	4680	4680	0
82	20240723	174000	42678515	4680	4680	4680	4680	0
83	20240723	173900	42678515	4680	4680	4680	4680	0
84	20240723	173800	42678515	4680	4680	4680	4680	0
85	20240723	173700	42678515	4680	4680	4680	4680	0
86	20240723	173600	42678515	4680	4680	4680	4680	0
87	20240723	173500	42678515	4680	4680	4680	4680	0
88	20240723	173400	42678515	4680	4680	4680	4680	0
89	20240723	173300	42678515	4680	4680	4680	4680	0
90	20240723	173200	42678515	4680	4680	4680	4680	0
91	20240723	173100	42678515	4680	4680	4680	4680	0
92	20240723	173000	42678515	4680	4680	4680	4680	221
93	20240723	172900	42678515	4680	4680	4680	4680	0
94	20240723	172800	42678515	4680	4680	4680	4680	0
95	20240723	172700	42678515	4680	4680	4680	4680	0
96	20240723	172600	42678515	4680	4680	4680	4680	0
97	20240723	172500	42678515	4680	4680	4680	4680	0
98	20240723	172400	42678515	4680	4680	4680	4680	0
99	20240723	172300	42678515	4680	4680	4680	4680	0
100	20240723	172200	42678515	4680	4680	4680	4680	0
101	20240723	172100	42678515	4680	4680	4680	4680	0
102	20240723	172000	42678515	4680	4680	4680	4680	0
103	20240723	171900	42678515	4680	4680	4680	4680	0
104	20240723	171800	42678515	4680	4680	4680	4680	0
105	20240723	171700	42678515	4680	4680	4680	4680	0
106	20240723	171600	42678515	4680	4680	4680	4680	0
107	20240723	171500	42678515	4680	4680	4680	4680	0
108	20240723	171400	42678515	4680	4680	4680	4680	0
109	20240723	171300	42678515	4680	4680	4680	4680	0
110	20240723	171200	42678515	4680	4680	4680	4680	0
111	20240723	171100	42678515	4680	4680	4680	4680	0
112	20240723	171000	42678515	4680	4680	4680	4680	0
113	20240723	170900	42678515	4680	4680	4680	4680	0
114	20240723	170800	42678515	4680	4680	4680	4680	0
115	20240723	170700	42678515	4680	4680	4680	4680	0
116	20240723	170600	42678515	4680	4680	4680	4680	0
117	20240723	170500	42678515	4680	4680	4680	4680	0
118	20240723	170400	42678515	4680	4680	4680	4680	0
119	20240723	170300	42678515	4680	4680	4680	4680	0
120	20240723	170200	42678515	4680	4680	4680	4680	0
121	20240723	170100	42678515	4680	4680	4680	4680	0
122	20240723	170000	42678515	4680	4680	4680	4680	221
123	20240723	165900	42678515	4680	4680	4680	4680	0
124	20240723	165800	42678515	4680	4680	4680	4680	0
125	20240723	165700	42678515	4680	4680	4680	4680	0
126	20240723	165600	42678515	4680	4680	4680	4680	0
127	20240723	165500	42678515	4680	4680	4680	4680	0
128	20240723	165400	42678515	4680	4680	4680	4680	0
129	20240723	165300	42678515	4680	4680	4680	4680	0
130	20240723	165200	42678515	4680	4680	4680	4680	0
131	20240723	165100	42678515	4680	4680	4680	4680	0
132	20240723	165000	42678515	4680	4680	4680	4680	0
133	20240723	164900	42678515	4680	4680	4680	4680	0
134	20240723	164800	42678515	4680	4680	4680	4680	0
135	20240723	164700	42678515	4680	4680	4680	4680	0
136	20240723	164600	42678515	4680	4680	4680	4680	0
137	20240723	164500	42678515	4680	4680	4680	4680	0
138	20240723	164400	42678515	4680	4680	4680	4680	0
139	20240723	164300	42678515	4680	4680	4680	4680	0
140	20240723	164200	42678515	4680	4680	4680	4680	0
141	20240723	164100	42678515	4680	4680	4680	4680	0
142	20240723	164000	42678515	4680	4680	4680	4680	0
143	20240723	163900	42678515	4680	4680	4680	4680	0
144	20240723	163800	42678515	4680	4680	4680	4680	0
145	20240723	163700	42678515	4680	4680	4680	4680	0
146	20240723	163600	42678515	4680	4680	4680	4680	0
147	20240723	163500	42678515	4680	4680	4680	4680	0
148	20240723	163400	42678515	4680	4680	4680	4680	0
149	20240723	163300	42678515	4680	4680	4680	4680	0
150	20240723	163200	42678515	4680	4680	4680	4680	0
151	20240723	163100	42678515	4680	4680	4680	4680	0
152	20240723	163000	42678515	4680	4680	4680	4680	221
153	20240723	162900	42678515	4680	4680	4680	4680	0
154	20240723	162800	42678515	4680	4680	4680	4680	0
155	20240723	162700	42678515	4680	4680	4680	4680	0
156	20240723	162600	42678515	4680	4680	4680	4680	0
157	20240723	162500	42678515	4680	4680	4680	4680	0
158	20240723	162400	42678515	4680	4680	4680	4680	0
159	20240723	162300	42678515	4680	4680	4680	4680	0
160	20240723	162200	42678515	4680	4680	4680	4680	0
161	20240723	162100	42678515	4680	4680	4680	4680	0
162	20240723	162000	42678515	4680	4680	4680	4680	0
163	20240723	161900	42678515	4680	4680	4680	4680	0
164	20240723	161800	42678515	4680	4680	4680	4680	0
165	20240723	161700	42678515	4680	4680	4680	4680	0
166	20240723	161600	42678515	4680	4680	4680	4680	0
167	20240723	161500	42678515	4680	4680	4680	4680	0
168	20240723	161400	42678515	4680	4680	4680	4680	0
169	20240723	161300	42678515	4680	4680	4680	4680	0
170	20240723	161200	42678515	4680	4680	4680	4680	0
171	20240723	161100	42678515	4680	4680	4680	4680	0
172	20240723	161000	42678515	4680	4680	4680	4680	0
173	20240723	160900	42678515	4680	4680	4680	4680	0
174	20240723	160800	42678515	4680	4680	4680	4680	0
175	20240723	160700	42678515	4680	4680	4680	4680	0
176	20240723	160600	42678515	4680	4680	4680	4680	0
177	20240723	160500	42678515	4680	4680	4680	4680	0
178	20240723	160400	42678515	4680	4680	4680	4680	0
179	20240723	160300	42678515	4680	4680	4680	4680	0
180	20240723	160200	42678515	4680	4680	4680	4680	0
181	20240723	160100	42678515	4680	4680	4680	4680	0
182	20240723	160000	42678515	4680	4680	4680	4680	221
183	20240723	155900	42678515	4680	4680	4680	4680	0
184	20240723	155800	42678515	4680	4680	4680	4680	0
185	20240723	155700	42678515	4680	4680	4680	4680	0
186	20240723	155600	42678515	4680	4680	4680	4680	0
187	20240723	155500	42678515	4680	4680	4680	4680	0
188	20240723	155400	42678515	4680	4680	4680	4680	0
189	20240723	155300	42678515	4680	4680	4680	4680	0
190	20240723	155200	42678515	4680	4680	4680	4680	0
191	20240723	155100	42678515	4680	4680	4680	4680	0
192	20240723	155000	42678515	4680	4680	4680	4680	0
193	20240723	154900	42678515	4680	4680	4680	4680	0
194	20240723	154800	42678515	4680	4680	4680	4680	0
195	20240723	154700	42678515	4680	4680	4680	4680	0
196	20240723	154600	42678515	4680	4680	4680	4680	0
197	20240723	154500	42678515	4680	4680	4680	4680	0
198	20240723	154400	42678515	4680	4680	4680	4680	0
199	20240723	154300	42678515	4680	4680	4680	4680	0
200	20240723	154200	42678515	4680	4680	4680	4680	0
201	20240723	154100	42678515	4680	4680	4680	4680	0
202	20240723	154000	42678515	4680	4680	4680	4680	0
203	20240723	153900	42678515	4680	4680	4680	4680	0
204	20240723	153800	42678515	4680	4680	4680	4680	0
205	20240723	153700	42678515	4680	4680	4680	4680	0
206	20240723	153600	42678515	4680	4680	4680	4680	0
207	20240723	153500	42678515	4680	4680	4680	4680	0
208	20240723	153400	42678515	4680	4680	4680	4680	0
209	20240723	153300	42678515	4680	4680	4680	4680	0
210	20240723	153200	42678515	4680	4680	4680	4680	0
211	20240723	153100	42678515	4680	4680	4680	4680	0
212	20240723	153000	42678515	4680	4680	4680	4680	442
213	20240723	152900	41644235	4670	4670	4670	4670	0
214	20240723	152800	41644235	4670	4670	4670	4670	0
215	20240723	152700	41644235	4670	4670	4670	4670	0
216	20240723	152600	41644235	4670	4670	4670	4670	0
217	20240723	152500	41644235	4670	4670	4670	4670	0
218	20240723	152400	41644235	4670	4670	4670	4670	0
219	20240723	152300	41644235	4670	4670	4670	4670	0
220	20240723	152200	41644235	4670	4670	4670	4670	0
221	20240723	152100	41644235	4670	4670	4670	4670	0
222	20240723	152000	41644235	4670	4670	4670	4670	0
223	20240723	151900	41644235	4670	4670	4670	4670	0
224	20240723	151800	41644235	4670	4670	4670	4670	45
225	20240723	151700	41434085	4660	4660	4660	4660	2
226	20240723	151600	41424765	4660	4660	4660	4660	19
227	20240723	151500	41336225	4660	4660	4660	4660	3
228	20240723	151400	41322245	4660	4660	4660	4660	1
229	20240723	151300	41317585	4660	4665	4665	4660	2
230	20240723	151200	41308260	4665	4670	4680	4665	270
231	20240723	151100	40045680	4665	4660	4665	4660	13
232	20240723	151000	39985090	4660	4660	4660	4660	2
233	20240723	150900	39975770	4655	4655	4655	4655	2
234	20240723	150800	39966460	4655	4655	4655	4655	1
235	20240723	150700	39961805	4655	4655	4655	4655	2
236	20240723	150600	39952495	4655	4655	4655	4655	2
237	20240723	150500	39943185	4655	4655	4655	4655	1
238	20240723	150400	39938530	4660	4660	4660	4660	1
239	20240723	150300	39933870	4660	4660	4660	4660	1
240	20240723	150200	39929210	4660	4655	4660	4655	3
241	20240723	150100	39915235	4655	4655	4655	4655	1
242	20240723	150000	39910580	4655	4655	4655	4655	2
243	20240723	145900	39901270	4655	4655	4655	4655	4
244	20240723	145800	39882650	4655	4655	4655	4655	7
245	20240723	145700	39850065	4655	4655	4655	4655	20
246	20240723	145600	39756965	4655	4655	4655	4655	41
247	20240723	145500	39566110	4655	4655	4655	4655	145
248	20240723	145400	38891135	4645	4645	4645	4645	12
249	20240723	145300	38835395	4645	4645	4645	4645	35
250	20240723	145200	38672820	4645	4645	4645	4645	39
251	20240723	145100	38491665	4645	4645	4645	4645	37
252	20240723	145000	38319800	4650	4645	4650	4645	332
253	20240723	144900	36777445	4645	4645	4645	4645	1
254	20240723	144800	36772800	4650	4645	4650	4645	205
255	20240723	144700	35819555	4645	4645	4645	4645	2
256	20240723	144600	35810265	4645	4645	4650	4645	5
257	20240723	144500	35787025	4645	4645	4645	4645	2
258	20240723	144400	35777735	4645	4645	4645	4645	2
259	20240723	144300	35768445	4650	4650	4650	4650	2
260	20240723	144200	35759145	4650	4650	4650	4650	0
261	20240723	144100	35759145	4650	4650	4650	4650	0
262	20240723	144000	35759145	4650	4650	4650	4650	0
263	20240723	143900	35759145	4650	4650	4650	4650	0
264	20240723	143800	35759145	4650	4650	4650	4650	0
265	20240723	143700	35759145	4650	4650	4650	4650	1
266	20240723	143600	35754495	4650	4650	4650	4650	0
267	20240723	143500	35754495	4650	4650	4650	4650	1
268	20240723	143400	35749845	4650	4650	4650	4650	1
269	20240723	143300	35745195	4650	4650	4650	4650	0
270	20240723	143200	35745195	4650	4650	4650	4650	0
271	20240723	143100	35745195	4650	4650	4650	4650	0
272	20240723	143000	35745195	4650	4650	4650	4650	1
273	20240723	142900	35740545	4655	4655	4655	4655	0
274	20240723	142800	35740545	4655	4655	4655	4655	3
275	20240723	142700	35726580	4650	4650	4650	4650	1
276	20240723	142600	35721930	4650	4650	4650	4650	2
277	20240723	142500	35712630	4650	4655	4655	4650	24
278	20240723	142400	35600940	4650	4650	4650	4650	3
279	20240723	142300	35586990	4655	4655	4655	4655	11
280	20240723	142200	35535785	4645	4645	4645	4645	0
281	20240723	142100	35535785	4645	4645	4645	4645	0
282	20240723	142000	35535785	4645	4645	4645	4645	0
283	20240723	141900	35535785	4645	4645	4645	4645	0
284	20240723	141800	35535785	4645	4645	4645	4645	1
285	20240723	141700	35531140	4645	4645	4645	4645	1
286	20240723	141600	35526495	4645	4645	4645	4645	0
287	20240723	141500	35526495	4645	4645	4645	4645	0
288	20240723	141400	35526495	4645	4645	4645	4645	0
289	20240723	141300	35526495	4645	4645	4645	4645	0
290	20240723	141200	35526495	4645	4635	4645	4635	2
291	20240723	141100	35517215	4635	4635	4635	4635	1
292	20240723	141000	35512580	4640	4640	4640	4640	4
293	20240723	140900	35494020	4635	4635	4635	4635	0
294	20240723	140800	35494020	4635	4635	4635	4635	0
295	20240723	140700	35494020	4635	4635	4635	4635	0
296	20240723	140600	35494020	4635	4635	4635	4635	1
297	20240723	140500	35489385	4640	4640	4640	4640	3
298	20240723	140400	35475465	4635	4635	4635	4635	0
299	20240723	140300	35475465	4635	4635	4635	4635	0
300	20240723	140200	35475465	4635	4635	4635	4635	0
301	20240723	140100	35475465	4635	4635	4635	4635	0
302	20240723	140000	35475465	4635	4635	4635	4635	0
303	20240723	135900	35475465	4635	4635	4635	4635	0
304	20240723	135800	35475465	4635	4635	4635	4635	1
305	20240723	135700	35470830	4635	4635	4635	4635	0
306	20240723	135600	35470830	4635	4640	4640	4635	4
307	20240723	135500	35452275	4635	4635	4635	4635	0
308	20240723	135400	35452275	4635	4635	4635	4635	3
309	20240723	135300	35438370	4635	4635	4635	4635	9
310	20240723	135200	35396655	4635	4635	4635	4635	14
311	20240723	135100	35331765	4635	4635	4635	4635	0
312	20240723	135000	35331765	4635	4635	4635	4635	13
313	20240723	134900	35271510	4640	4645	4655	4640	131
314	20240723	134800	34661850	4645	4645	4645	4645	0
315	20240723	134700	34661850	4645	4645	4645	4645	0
316	20240723	134600	34661850	4645	4645	4645	4645	0
317	20240723	134500	34661850	4645	4645	4645	4645	0
318	20240723	134400	34661850	4645	4645	4645	4645	1
319	20240723	134300	34657205	4635	4635	4635	4635	0
320	20240723	134200	34657205	4635	4635	4635	4635	0
321	20240723	134100	34657205	4635	4635	4635	4635	0
322	20240723	134000	34657205	4635	4635	4635	4635	1
323	20240723	133900	34652570	4635	4635	4635	4635	2
324	20240723	133800	34643300	4640	4640	4640	4640	3
325	20240723	133700	34629380	4635	4635	4635	4635	3
326	20240723	133600	34615475	4635	4635	4635	4635	11
327	20240723	133500	34564490	4635	4635	4635	4635	11
328	20240723	133400	34513505	4635	4635	4635	4635	11
329	20240723	133300	34462520	4635	4635	4635	4635	12
330	20240723	133200	34406900	4635	4635	4635	4635	13
331	20240723	133100	34346645	4640	4640	4640	4640	144
332	20240723	133000	33678485	4635	4635	4635	4635	0
333	20240723	132900	33678485	4635	4635	4635	4635	1
334	20240723	132800	33673850	4635	4635	4635	4635	3
335	20240723	132700	33659945	4640	4635	4640	4635	8
336	20240723	132600	33622855	4635	4635	4635	4635	11
337	20240723	132500	33571870	4635	4635	4635	4635	0
338	20240723	132400	33571870	4635	4635	4635	4635	11
339	20240723	132300	33520885	4635	4635	4635	4635	11
340	20240723	132200	33469900	4635	4640	4640	4635	114
341	20240723	132100	32940995	4635	4635	4635	4635	11
342	20240723	132000	32890010	4635	4635	4635	4635	11
343	20240723	131900	32839025	4635	4635	4635	4635	11
344	20240723	131800	32788040	4635	4635	4635	4635	0
345	20240723	131700	32788040	4635	4635	4635	4635	11
346	20240723	131600	32737055	4635	4635	4635	4635	0
347	20240723	131500	32737055	4635	4635	4635	4635	12
348	20240723	131400	32681435	4640	4640	4640	4640	1
349	20240723	131300	32676795	4640	4640	4640	4640	0
350	20240723	131200	32676795	4640	4640	4640	4640	4
351	20240723	131100	32658235	4640	4640	4640	4640	0
352	20240723	131000	32658235	4640	4640	4640	4640	0
353	20240723	130900	32658235	4640	4640	4640	4640	0
354	20240723	130800	32658235	4640	4640	4640	4640	0
355	20240723	130700	32658235	4640	4640	4640	4640	0
356	20240723	130600	32658235	4640	4640	4640	4640	1
357	20240723	130500	32653595	4640	4640	4640	4640	3
358	20240723	130400	32639675	4635	4635	4635	4635	0
359	20240723	130300	32639675	4635	4635	4635	4635	0
360	20240723	130200	32639675	4635	4635	4635	4635	0
361	20240723	130100	32639675	4635	4635	4635	4635	0
362	20240723	130000	32639675	4635	4635	4635	4635	0
363	20240723	125900	32639675	4635	4635	4640	4635	102
364	20240723	125800	32166900	4640	4640	4640	4640	0
365	20240723	125700	32166900	4640	4640	4640	4640	0
366	20240723	125600	32166900	4640	4640	4640	4640	61
367	20240723	125500	31883860	4635	4635	4635	4635	0
368	20240723	125400	31883860	4635	4635	4635	4635	32
369	20240723	125300	31735540	4640	4640	4640	4640	0
370	20240723	125200	31735540	4640	4640	4640	4640	107
371	20240723	125100	31239060	4640	4640	4640	4640	0
372	20240723	125000	31239060	4640	4640	4640	4640	0
373	20240723	124900	31239060	4640	4640	4640	4640	1
374	20240723	124800	31234420	4650	4650	4650	4650	3
375	20240723	124700	31220470	4640	4640	4640	4640	0
376	20240723	124600	31220470	4640	4640	4640	4640	0
377	20240723	124500	31220470	4640	4640	4640	4640	0
378	20240723	124400	31220470	4640	4640	4640	4640	1
379	20240723	124300	31215830	4640	4640	4640	4640	0
380	20240723	124200	31215830	4640	4640	4640	4640	1
381	20240723	124100	31211190	4640	4640	4640	4640	3
382	20240723	124000	31197270	4640	4640	4640	4640	0
383	20240723	123900	31197270	4640	4640	4640	4640	1
384	20240723	123800	31192630	4640	4640	4640	4640	0
385	20240723	123700	31192630	4640	4640	4640	4640	2
386	20240723	123600	31183350	4645	4645	4645	4645	0
387	20240723	123500	31183350	4645	4645	4645	4645	3
388	20240723	123400	31169415	4640	4640	4640	4640	4
389	20240723	123300	31150855	4640	4640	4640	4640	12
390	20240723	123200	31095175	4645	4645	4645	4645	3
391	20240723	123100	31081240	4640	4640	4640	4640	0
392	20240723	123000	31081240	4640	4640	4640	4640	1
393	20240723	122900	31076600	4635	4635	4635	4635	0
394	20240723	122800	31076600	4635	4635	4635	4635	0
395	20240723	122700	31076600	4635	4635	4635	4635	1
396	20240723	122600	31071965	4645	4645	4645	4645	2
397	20240723	122500	31062675	4635	4635	4635	4635	2
398	20240723	122400	31053405	4635	4635	4635	4635	0
399	20240723	122300	31053405	4635	4635	4635	4635	0
400	20240723	122200	31053405	4635	4635	4635	4635	6
401	20240723	122100	31025595	4635	4635	4635	4635	0
402	20240723	122000	31025595	4635	4635	4635	4635	22
403	20240723	121900	30923625	4635	4635	4635	4635	0
404	20240723	121800	30923625	4635	4635	4635	4635	6
405	20240723	121700	30895815	4630	4630	4630	4630	65
406	20240723	121600	30594865	4630	4630	4630	4630	0
407	20240723	121500	30594865	4630	4635	4635	4630	73
408	20240723	121400	30256860	4630	4630	4630	4630	0
409	20240723	121300	30256860	4630	4630	4630	4630	70
410	20240723	121200	29932760	4635	4635	4635	4635	1
411	20240723	121100	29928125	4635	4635	4635	4635	0
412	20240723	121000	29928125	4635	4630	4635	4630	72
413	20240723	120900	29594760	4630	4630	4630	4630	0
414	20240723	120800	29594760	4630	4630	4630	4630	70
415	20240723	120700	29270660	4630	4630	4630	4630	0
416	20240723	120600	29270660	4630	4630	4630	4630	0
417	20240723	120500	29270660	4630	4635	4635	4630	120
418	20240723	120400	28714810	4635	4635	4635	4635	0
419	20240723	120300	28714810	4635	4645	4645	4635	12
420	20240723	120200	28659135	4645	4645	4645	4645	3
421	20240723	120100	28645200	4635	4630	4635	4630	135
422	20240723	120000	28019825	4635	4635	4635	4635	0
423	20240723	115900	28019825	4635	4635	4635	4635	3
424	20240723	115800	28005920	4630	4630	4630	4630	70
425	20240723	115700	27681820	4635	4635	4635	4635	1
426	20240723	115600	27677185	4635	4635	4635	4635	51
427	20240723	115500	27440800	4640	4640	4640	4640	0
428	20240723	115400	27440800	4640	4640	4640	4640	0
429	20240723	115300	27440800	4640	4640	4640	4640	21
430	20240723	115200	27343360	4655	4640	4655	4640	95
431	20240723	115100	26902335	4630	4630	4630	4630	70
432	20240723	115000	26578235	4630	4630	4630	4630	0
433	20240723	114900	26578235	4630	4630	4630	4630	71
434	20240723	114800	26249505	4640	4640	4640	4640	0
435	20240723	114700	26249505	4640	4640	4640	4640	936
436	20240723	114600	21906465	4630	4630	4630	4630	71
437	20240723	114500	21577735	4625	4635	4635	4625	1306
438	20240723	114400	15529460	4640	4635	4640	4635	17
439	20240723	114300	15450660	4635	4635	4635	4635	0
440	20240723	114200	15450660	4635	4645	4645	4635	4
441	20240723	114100	15432090	4635	4635	4635	4635	50
442	20240723	114000	15200340	4640	4640	4640	4640	0
443	20240723	113900	15200340	4640	4640	4640	4635	318
444	20240723	113800	13725260	4640	4640	4640	4640	0
445	20240723	113700	13725260	4640	4640	4640	4640	0
446	20240723	113600	13725260	4640	4640	4640	4640	41
447	20240723	113500	13535020	4645	4645	4645	4645	0
448	20240723	113400	13535020	4645	4650	4650	4645	58
449	20240723	113300	13265395	4650	4650	4650	4650	215
450	20240723	113200	12265645	4645	4645	4645	4645	68
451	20240723	113100	11949785	4640	4645	4645	4640	200
452	20240723	113000	11021685	4645	4645	4645	4645	0
453	20240723	112900	11021685	4645	4645	4645	4645	45
454	20240723	112800	10812660	4645	4645	4645	4645	150
455	20240723	112700	10115910	4645	4645	4645	4645	1
456	20240723	112600	10111265	4650	4650	4650	4650	0
457	20240723	112500	10111265	4650	4650	4650	4650	3
458	20240723	112400	10097315	4645	4645	4645	4645	1
459	20240723	112300	10092670	4645	4645	4645	4645	0
460	20240723	112200	10092670	4645	4645	4645	4645	3
461	20240723	112100	10078735	4650	4650	4650	4650	9
462	20240723	112000	10036885	4650	4650	4650	4650	2
463	20240723	111900	10027585	4650	4650	4650	4650	0
464	20240723	111800	10027585	4650	4650	4650	4650	0
465	20240723	111700	10027585	4650	4650	4650	4650	5
466	20240723	111600	10004335	4650	4650	4650	4650	0
467	20240723	111500	10004335	4650	4650	4650	4650	16
468	20240723	111400	9929935	4650	4650	4650	4650	0
469	20240723	111300	9929935	4650	4650	4650	4650	33
470	20240723	111200	9776485	4650	4660	4660	4650	41
471	20240723	111100	9585645	4655	4655	4655	4655	160
472	20240723	111000	8840845	4655	4655	4655	4655	5
473	20240723	110900	8817570	4660	4660	4660	4660	3
474	20240723	110800	8803590	4655	4655	4655	4655	11
475	20240723	110700	8752385	4655	4655	4655	4655	24
476	20240723	110600	8640665	4650	4650	4650	4650	0
477	20240723	110500	8640665	4650	4650	4650	4650	14
478	20240723	110400	8575565	4650	4650	4650	4650	0
479	20240723	110300	8575565	4650	4650	4650	4650	45
480	20240723	110200	8366315	4650	4650	4650	4650	4
481	20240723	110100	8347715	4650	4650	4650	4650	0
482	20240723	110000	8347715	4650	4650	4650	4650	0
483	20240723	105900	8347715	4650	4650	4650	4650	0
484	20240723	105800	8347715	4650	4650	4650	4650	0
485	20240723	105700	8347715	4650	4650	4650	4650	0
486	20240723	105600	8347715	4650	4650	4650	4650	0
487	20240723	105500	8347715	4650	4650	4650	4650	0
488	20240723	105400	8347715	4650	4650	4650	4650	0
489	20240723	105300	8347715	4650	4650	4650	4650	2
490	20240723	105200	8338415	4655	4655	4655	4655	3
491	20240723	105100	8324450	4650	4650	4650	4650	3
492	20240723	105000	8310500	4650	4650	4650	4650	0
493	20240723	104900	8310500	4650	4650	4650	4650	0
494	20240723	104800	8310500	4650	4650	4650	4650	10
495	20240723	104700	8264000	4655	4655	4655	4655	0
496	20240723	104600	8264000	4655	4655	4655	4655	22
497	20240723	104500	8161590	4655	4655	4655	4655	0
498	20240723	104400	8161590	4655	4655	4655	4655	0
499	20240723	104300	8161590	4655	4660	4660	4655	248
500	20240723	104200	7006150	4655	4655	4655	4655	0
501	20240723	104100	7006150	4655	4655	4655	4655	48
502	20240723	104000	6782710	4655	4655	4655	4655	97
503	20240723	103900	6331175	4655	4655	4655	4655	48
504	20240723	103800	6107735	4655	4655	4655	4655	0
505	20240723	103700	6107735	4655	4655	4655	4655	0
506	20240723	103600	6107735	4655	4660	4660	4655	50
507	20240723	103500	5874980	4655	4660	4660	4655	112
508	20240723	103400	5353095	4660	4660	4660	4660	49
509	20240723	103300	5124755	4660	4660	4660	4660	32
510	20240723	103200	4975635	4660	4665	4665	4660	26
511	20240723	103100	4854470	4665	4665	4665	4665	267
512	20240723	103000	3608915	4665	4665	4665	4665	0
513	20240723	102900	3608915	4665	4665	4665	4665	0
514	20240723	102800	3608915	4665	4665	4665	4665	0
515	20240723	102700	3608915	4665	4665	4665	4665	1
516	20240723	102600	3604250	4670	4670	4670	4670	0
517	20240723	102500	3604250	4670	4670	4670	4670	0
518	20240723	102400	3604250	4670	4670	4670	4670	2
519	20240723	102300	3594910	4675	4675	4675	4675	30
520	20240723	102200	3454660	4665	4665	4665	4665	0
521	20240723	102100	3454660	4665	4665	4665	4665	0
522	20240723	102000	3454660	4665	4665	4665	4665	0
523	20240723	101900	3454660	4665	4665	4665	4665	0
524	20240723	101800	3454660	4665	4665	4665	4665	0
525	20240723	101700	3454660	4665	4665	4665	4665	1
526	20240723	101600	3449995	4665	4665	4665	4665	0
527	20240723	101500	3449995	4665	4665	4665	4665	0
528	20240723	101400	3449995	4665	4665	4665	4665	3
529	20240723	101300	3436000	4665	4665	4665	4665	0
530	20240723	101200	3436000	4665	4665	4665	4665	10
531	20240723	101100	3389350	4665	4665	4665	4665	0
532	20240723	101000	3389350	4665	4665	4665	4665	33
533	20240723	100900	3235405	4665	4665	4665	4665	0
534	20240723	100800	3235405	4665	4665	4665	4665	0
535	20240723	100700	3235405	4665	4665	4665	4665	43
536	20240723	100600	3034810	4665	4670	4670	4665	211
537	20240723	100500	2050375	4670	4670	4670	4670	1
538	20240723	100400	2045705	4670	4670	4670	4670	0
539	20240723	100300	2045705	4670	4670	4670	4670	0
540	20240723	100200	2045705	4670	4670	4670	4670	1
541	20240723	100100	2041035	4670	4670	4670	4670	0
542	20240723	100000	2041035	4670	4675	4675	4670	13
543	20240723	095900	1980275	4670	4670	4670	4670	0
544	20240723	095800	1980275	4670	4670	4670	4670	0
545	20240723	095700	1980275	4670	4670	4670	4670	0
546	20240723	095600	1980275	4670	4670	4670	4670	0
547	20240723	095500	1980275	4670	4670	4670	4670	0
548	20240723	095400	1980275	4670	4670	4670	4670	0
549	20240723	095300	1980275	4670	4670	4670	4670	2
550	20240723	095200	1970935	4675	4675	4675	4675	0
551	20240723	095100	1970935	4675	4675	4675	4675	5
552	20240723	095000	1947560	4670	4670	4670	4670	2
553	20240723	094900	1938220	4670	4670	4670	4670	0
554	20240723	094800	1938220	4670	4670	4670	4670	6
555	20240723	094700	1910200	4675	4675	4675	4675	0
556	20240723	094600	1910200	4675	4670	4675	4670	21
557	20240723	094500	1812105	4675	4675	4675	4675	0
558	20240723	094400	1812105	4675	4675	4675	4675	0
559	20240723	094300	1812105	4675	4680	4680	4675	34
560	20240723	094200	1653100	4675	4675	4675	4675	0
561	20240723	094100	1653100	4675	4675	4675	4675	94
562	20240723	094000	1213650	4680	4680	4680	4680	3
563	20240723	093900	1199610	4685	4685	4685	4685	23
564	20240723	093800	1091855	4685	4685	4685	4685	1
565	20240723	093700	1087170	4690	4690	4690	4690	0
566	20240723	093600	1087170	4690	4685	4690	4685	5
567	20240723	093500	1063725	4685	4685	4685	4685	0
568	20240723	093400	1063725	4685	4685	4685	4685	0
569	20240723	093300	1063725	4685	4685	4685	4685	1
570	20240723	093200	1059040	4685	4685	4685	4685	0
571	20240723	093100	1059040	4685	4685	4685	4685	3
572	20240723	093000	1044985	4695	4695	4695	4695	2
573	20240723	092900	1035595	4685	4685	4685	4685	9
574	20240723	092800	993430	4685	4685	4685	4685	0
575	20240723	092700	993430	4685	4685	4685	4685	0
576	20240723	092600	993430	4685	4685	4685	4685	130
577	20240723	092500	384380	4685	4685	4685	4685	0
578	20240723	092400	384380	4685	4685	4685	4685	0
579	20240723	092300	384380	4685	4685	4685	4685	0
580	20240723	092200	384380	4685	4685	4685	4685	0
581	20240723	092100	384380	4685	4685	4685	4685	0
582	20240723	092000	384380	4685	4685	4685	4685	0
583	20240723	091900	384380	4685	4685	4685	4685	0
584	20240723	091800	384380	4685	4685	4685	4685	0
585	20240723	091700	384380	4685	4685	4685	4685	2
586	20240723	091600	375010	4685	4685	4685	4685	0
587	20240723	091500	375010	4685	4685	4685	4685	0
588	20240723	091400	375010	4685	4685	4685	4685	4
589	20240723	091300	356270	4700	4700	4700	4700	14
590	20240723	091200	290470	4685	4685	4685	4685	1
591	20240723	091100	285785	4685	4685	4685	4685	0
592	20240723	091000	285785	4685	4685	4685	4685	0
593	20240723	090900	285785	4685	4685	4685	4685	2
594	20240723	090800	276415	4685	4685	4685	4685	0
595	20240723	090700	276415	4685	4685	4685	4685	9
596	20240723	090600	234250	4685	4685	4685	4685	22
597	20240723	090500	131180	4685	4685	4685	4685	0
598	20240723	090400	131180	4685	4685	4685	4685	28
599	20240723	090300	0	4685	4685	4685	4685	0
600	20240723	090200	0	4685	4685	4685	4685	0
601	20240723	090100	0	4685	4685	4685	4685	0
602	20240723	090000	0	4685	4685	4685	4685	0