KissMeData/032750/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	191200	124132070	4605	4605	4605	4605	1821
3	20240719	191100	124132070	4605	4605	4605	4605	0
4	20240719	191000	124132070	4605	4605	4605	4605	0
5	20240719	190900	124132070	4605	4605	4605	4605	0
6	20240719	190800	124132070	4605	4605	4605	4605	0
7	20240719	190700	124132070	4605	4605	4605	4605	0
8	20240719	190600	124132070	4605	4605	4605	4605	0
9	20240719	190500	124132070	4605	4605	4605	4605	0
10	20240719	190400	124132070	4605	4605	4605	4605	0
11	20240719	190300	124132070	4605	4605	4605	4605	0
12	20240719	190200	124132070	4605	4605	4605	4605	0
13	20240719	190100	124132070	4605	4605	4605	4605	0
14	20240719	190000	124132070	4605	4605	4605	4605	0
15	20240719	185900	124132070	4605	4605	4605	4605	0
16	20240719	185800	124132070	4605	4605	4605	4605	0
17	20240719	185700	124132070	4605	4605	4605	4605	0
18	20240719	185600	124132070	4605	4605	4605	4605	0
19	20240719	185500	124132070	4605	4605	4605	4605	0
20	20240719	185400	124132070	4605	4605	4605	4605	0
21	20240719	185300	124132070	4605	4605	4605	4605	0
22	20240719	185200	124132070	4605	4605	4605	4605	0
23	20240719	185100	124132070	4605	4605	4605	4605	0
24	20240719	185000	124132070	4605	4605	4605	4605	0
25	20240719	184900	124132070	4605	4605	4605	4605	0
26	20240719	184800	124132070	4605	4605	4605	4605	0
27	20240719	184700	124132070	4605	4605	4605	4605	0
28	20240719	184600	124132070	4605	4605	4605	4605	0
29	20240719	184500	124132070	4605	4605	4605	4605	0
30	20240719	184400	124132070	4605	4605	4605	4605	0
31	20240719	184300	124132070	4605	4605	4605	4605	0
32	20240719	184200	124132070	4605	4605	4605	4605	1821
33	20240719	184100	124132070	4605	4605	4605	4605	0
34	20240719	184000	124132070	4605	4605	4605	4605	0
35	20240719	183900	124132070	4605	4605	4605	4605	0
36	20240719	183800	124132070	4605	4605	4605	4605	0
37	20240719	183700	124132070	4605	4605	4605	4605	0
38	20240719	183600	124132070	4605	4605	4605	4605	0
39	20240719	183500	124132070	4605	4605	4605	4605	0
40	20240719	183400	124132070	4605	4605	4605	4605	0
41	20240719	183300	124132070	4605	4605	4605	4605	0
42	20240719	183200	124132070	4605	4605	4605	4605	0
43	20240719	183100	124132070	4605	4605	4605	4605	0
44	20240719	183000	124132070	4605	4605	4605	4605	0
45	20240719	182900	124132070	4605	4605	4605	4605	0
46	20240719	182800	124132070	4605	4605	4605	4605	0
47	20240719	182700	124132070	4605	4605	4605	4605	0
48	20240719	182600	124132070	4605	4605	4605	4605	0
49	20240719	182500	124132070	4605	4605	4605	4605	0
50	20240719	182400	124132070	4605	4605	4605	4605	0
51	20240719	182300	124132070	4605	4605	4605	4605	0
52	20240719	182200	124132070	4605	4605	4605	4605	0
53	20240719	182100	124132070	4605	4605	4605	4605	0
54	20240719	182000	124132070	4605	4605	4605	4605	0
55	20240719	181900	124132070	4605	4605	4605	4605	0
56	20240719	181800	124132070	4605	4605	4605	4605	0
57	20240719	181700	124132070	4605	4605	4605	4605	0
58	20240719	181600	124132070	4605	4605	4605	4605	0
59	20240719	181500	124132070	4605	4605	4605	4605	0
60	20240719	181400	124132070	4605	4605	4605	4605	0
61	20240719	181300	124132070	4605	4605	4605	4605	0
62	20240719	181200	124132070	4605	4605	4605	4605	1821
63	20240719	181100	124132070	4605	4605	4605	4605	0
64	20240719	181000	124132070	4605	4605	4605	4605	0
65	20240719	180900	124132070	4605	4605	4605	4605	0
66	20240719	180800	124132070	4605	4605	4605	4605	0
67	20240719	180700	124132070	4605	4605	4605	4605	0
68	20240719	180600	124132070	4605	4605	4605	4605	0
69	20240719	180500	124132070	4605	4605	4605	4605	0
70	20240719	180400	124132070	4605	4605	4605	4605	0
71	20240719	180300	124132070	4605	4605	4605	4605	0
72	20240719	180200	124132070	4605	4605	4605	4605	0
73	20240719	180100	124132070	4605	4605	4605	4605	0
74	20240719	180000	124132070	4605	4605	4605	4605	0
75	20240719	175900	124132070	4605	4605	4605	4605	0
76	20240719	175800	124132070	4605	4605	4605	4605	0
77	20240719	175700	124132070	4605	4605	4605	4605	0
78	20240719	175600	124132070	4605	4605	4605	4605	0
79	20240719	175500	124132070	4605	4605	4605	4605	0
80	20240719	175400	124132070	4605	4605	4605	4605	0
81	20240719	175300	124132070	4605	4605	4605	4605	0
82	20240719	175200	124132070	4605	4605	4605	4605	0
83	20240719	175100	124132070	4605	4605	4605	4605	0
84	20240719	175000	124132070	4605	4605	4605	4605	0
85	20240719	174900	124132070	4605	4605	4605	4605	0
86	20240719	174800	124132070	4605	4605	4605	4605	0
87	20240719	174700	124132070	4605	4605	4605	4605	0
88	20240719	174600	124132070	4605	4605	4605	4605	0
89	20240719	174500	124132070	4605	4605	4605	4605	0
90	20240719	174400	124132070	4605	4605	4605	4605	0
91	20240719	174300	124132070	4605	4605	4605	4605	0
92	20240719	174200	124132070	4605	4605	4605	4605	1821
93	20240719	174100	124132070	4605	4605	4605	4605	0
94	20240719	174000	124132070	4605	4605	4605	4605	0
95	20240719	173900	124132070	4605	4605	4605	4605	0
96	20240719	173800	124132070	4605	4605	4605	4605	0
97	20240719	173700	124132070	4605	4605	4605	4605	0
98	20240719	173600	124132070	4605	4605	4605	4605	0
99	20240719	173500	124132070	4605	4605	4605	4605	0
100	20240719	173400	124132070	4605	4605	4605	4605	0
101	20240719	173300	124132070	4605	4605	4605	4605	0
102	20240719	173200	124132070	4605	4605	4605	4605	0
103	20240719	173100	124132070	4605	4605	4605	4605	0
104	20240719	173000	124132070	4605	4605	4605	4605	0
105	20240719	172900	124132070	4605	4605	4605	4605	0
106	20240719	172800	124132070	4605	4605	4605	4605	0
107	20240719	172700	124132070	4605	4605	4605	4605	0
108	20240719	172600	124132070	4605	4605	4605	4605	0
109	20240719	172500	124132070	4605	4605	4605	4605	0
110	20240719	172400	124132070	4605	4605	4605	4605	0
111	20240719	172300	124132070	4605	4605	4605	4605	0
112	20240719	172200	124132070	4605	4605	4605	4605	0
113	20240719	172100	124132070	4605	4605	4605	4605	0
114	20240719	172000	124132070	4605	4605	4605	4605	0
115	20240719	171900	124132070	4605	4605	4605	4605	0
116	20240719	171800	124132070	4605	4605	4605	4605	0
117	20240719	171700	124132070	4605	4605	4605	4605	0
118	20240719	171600	124132070	4605	4605	4605	4605	0
119	20240719	171500	124132070	4605	4605	4605	4605	0
120	20240719	171400	124132070	4605	4605	4605	4605	0
121	20240719	171300	124132070	4605	4605	4605	4605	0
122	20240719	171200	124132070	4605	4605	4605	4605	1821
123	20240719	171100	124132070	4605	4605	4605	4605	0
124	20240719	171000	124132070	4605	4605	4605	4605	0
125	20240719	170900	124132070	4605	4605	4605	4605	0
126	20240719	170800	124132070	4605	4605	4605	4605	0
127	20240719	170700	124132070	4605	4605	4605	4605	0
128	20240719	170600	124132070	4605	4605	4605	4605	0
129	20240719	170500	124132070	4605	4605	4605	4605	0
130	20240719	170400	124132070	4605	4605	4605	4605	0
131	20240719	170300	124132070	4605	4605	4605	4605	0
132	20240719	170200	124132070	4605	4605	4605	4605	0
133	20240719	170100	124132070	4605	4605	4605	4605	0
134	20240719	170000	124132070	4605	4605	4605	4605	0
135	20240719	165900	124132070	4605	4605	4605	4605	0
136	20240719	165800	124132070	4605	4605	4605	4605	0
137	20240719	165700	124132070	4605	4605	4605	4605	0
138	20240719	165600	124132070	4605	4605	4605	4605	0
139	20240719	165500	124132070	4605	4605	4605	4605	0
140	20240719	165400	124132070	4605	4605	4605	4605	0
141	20240719	165300	124132070	4605	4605	4605	4605	0
142	20240719	165200	124132070	4605	4605	4605	4605	0
143	20240719	165100	124132070	4605	4605	4605	4605	0
144	20240719	165000	124132070	4605	4605	4605	4605	0
145	20240719	164900	124132070	4605	4605	4605	4605	0
146	20240719	164800	124132070	4605	4605	4605	4605	0
147	20240719	164700	124132070	4605	4605	4605	4605	0
148	20240719	164600	124132070	4605	4605	4605	4605	0
149	20240719	164500	124132070	4605	4605	4605	4605	0
150	20240719	164400	124132070	4605	4605	4605	4605	0
151	20240719	164300	124132070	4605	4605	4605	4605	0
152	20240719	164200	124132070	4605	4605	4605	4605	1821
153	20240719	164100	124132070	4605	4605	4605	4605	0
154	20240719	164000	124132070	4605	4605	4605	4605	0
155	20240719	163900	124132070	4605	4605	4605	4605	0
156	20240719	163800	124132070	4605	4605	4605	4605	0
157	20240719	163700	124132070	4605	4605	4605	4605	0
158	20240719	163600	124132070	4605	4605	4605	4605	0
159	20240719	163500	124132070	4605	4605	4605	4605	0
160	20240719	163400	124132070	4605	4605	4605	4605	0
161	20240719	163300	124132070	4605	4605	4605	4605	0
162	20240719	163200	124132070	4605	4605	4605	4605	0
163	20240719	163100	124132070	4605	4605	4605	4605	0
164	20240719	163000	124132070	4605	4605	4605	4605	0
165	20240719	162900	124132070	4605	4605	4605	4605	0
166	20240719	162800	124132070	4605	4605	4605	4605	0
167	20240719	162700	124132070	4605	4605	4605	4605	0
168	20240719	162600	124132070	4605	4605	4605	4605	0
169	20240719	162500	124132070	4605	4605	4605	4605	0
170	20240719	162400	124132070	4605	4605	4605	4605	0
171	20240719	162300	124132070	4605	4605	4605	4605	0
172	20240719	162200	124132070	4605	4605	4605	4605	0
173	20240719	162100	124132070	4605	4605	4605	4605	0
174	20240719	162000	124132070	4605	4605	4605	4605	0
175	20240719	161900	124132070	4605	4605	4605	4605	0
176	20240719	161800	124132070	4605	4605	4605	4605	0
177	20240719	161700	124132070	4605	4605	4605	4605	0
178	20240719	161600	124132070	4605	4605	4605	4605	0
179	20240719	161500	124132070	4605	4605	4605	4605	0
180	20240719	161400	124132070	4605	4605	4605	4605	0
181	20240719	161300	124132070	4605	4605	4605	4605	0
182	20240719	161200	124132070	4605	4605	4605	4605	1821
183	20240719	161100	124132070	4605	4605	4605	4605	0
184	20240719	161000	124132070	4605	4605	4605	4605	0
185	20240719	160900	124132070	4605	4605	4605	4605	0
186	20240719	160800	124132070	4605	4605	4605	4605	0
187	20240719	160700	124132070	4605	4605	4605	4605	0
188	20240719	160600	124132070	4605	4605	4605	4605	0
189	20240719	160500	124132070	4605	4605	4605	4605	0
190	20240719	160400	124132070	4605	4605	4605	4605	0
191	20240719	160300	124132070	4605	4605	4605	4605	0
192	20240719	160200	124132070	4605	4605	4605	4605	0
193	20240719	160100	124132070	4605	4605	4605	4605	0
194	20240719	160000	124132070	4605	4605	4605	4605	0
195	20240719	155900	124132070	4605	4605	4605	4605	0
196	20240719	155800	124132070	4605	4605	4605	4605	0
197	20240719	155700	124132070	4605	4605	4605	4605	0
198	20240719	155600	124132070	4605	4605	4605	4605	0
199	20240719	155500	124132070	4605	4605	4605	4605	0
200	20240719	155400	124132070	4605	4605	4605	4605	0
201	20240719	155300	124132070	4605	4605	4605	4605	0
202	20240719	155200	124132070	4605	4605	4605	4605	0
203	20240719	155100	124132070	4605	4605	4605	4605	0
204	20240719	155000	124132070	4605	4605	4605	4605	0
205	20240719	154900	124132070	4605	4605	4605	4605	0
206	20240719	154800	124132070	4605	4605	4605	4605	0
207	20240719	154700	124132070	4605	4605	4605	4605	0
208	20240719	154600	124132070	4605	4605	4605	4605	0
209	20240719	154500	124132070	4605	4605	4605	4605	0
210	20240719	154400	124132070	4605	4605	4605	4605	0
211	20240719	154300	124132070	4605	4605	4605	4605	0
212	20240719	154200	124132070	4605	4605	4605	4605	1821
213	20240719	154100	124132070	4605	4605	4605	4605	0
214	20240719	154000	124132070	4605	4605	4605	4605	0
215	20240719	153900	124132070	4605	4605	4605	4605	0
216	20240719	153800	124132070	4605	4605	4605	4605	0
217	20240719	153700	124132070	4605	4605	4605	4605	0
218	20240719	153600	124132070	4605	4605	4605	4605	0
219	20240719	153500	124132070	4605	4605	4605	4605	0
220	20240719	153400	124132070	4605	4605	4605	4605	0
221	20240719	153300	124132070	4605	4605	4605	4605	0
222	20240719	153200	124132070	4605	4605	4605	4605	0
223	20240719	153100	124132070	4605	4605	4605	4605	0
224	20240719	153000	124132070	4605	4605	4605	4605	1821
225	20240719	152900	115746365	4615	4615	4615	4615	0
226	20240719	152800	115746365	4615	4615	4615	4615	0
227	20240719	152700	115746365	4615	4615	4615	4615	0
228	20240719	152600	115746365	4615	4615	4615	4615	0
229	20240719	152500	115746365	4615	4615	4615	4615	0
230	20240719	152400	115746365	4615	4615	4615	4615	0
231	20240719	152300	115746365	4615	4615	4615	4615	0
232	20240719	152200	115746365	4615	4615	4615	4615	0
233	20240719	152100	115746365	4615	4615	4615	4615	0
234	20240719	152000	115746365	4615	4615	4615	4615	0
235	20240719	151900	115746365	4615	4595	4615	4595	364
236	20240719	151800	114070050	4595	4595	4595	4595	0
237	20240719	151700	114070050	4595	4595	4595	4595	0
238	20240719	151600	114070050	4595	4580	4595	4580	219
239	20240719	151500	113066635	4590	4580	4590	4580	16
240	20240719	151400	112993205	4600	4600	4600	4600	0
241	20240719	151300	112993205	4600	4600	4600	4600	0
242	20240719	151200	112993205	4600	4600	4600	4600	0
243	20240719	151100	112993205	4600	4585	4600	4585	174
244	20240719	151000	112194530	4580	4580	4580	4580	21
245	20240719	150900	112098350	4590	4590	4590	4590	0
246	20240719	150800	112098350	4590	4590	4590	4590	0
247	20240719	150700	112098350	4590	4590	4590	4590	0
248	20240719	150600	112098350	4590	4590	4590	4590	0
249	20240719	150500	112098350	4590	4585	4590	4585	7
250	20240719	150400	112066235	4590	4590	4590	4590	0
251	20240719	150300	112066235	4590	4590	4590	4590	0
252	20240719	150200	112066235	4590	4590	4590	4590	0
253	20240719	150100	112066235	4590	4590	4590	4590	0
254	20240719	150000	112066235	4590	4590	4590	4590	1
255	20240719	145900	112061645	4585	4585	4585	4585	52
256	20240719	145800	111823225	4585	4585	4585	4585	0
257	20240719	145700	111823225	4585	4585	4585	4585	0
258	20240719	145600	111823225	4585	4585	4585	4585	1
259	20240719	145500	111818640	4580	4580	4580	4580	0
260	20240719	145400	111818640	4580	4580	4580	4580	0
261	20240719	145300	111818640	4580	4580	4580	4580	183
262	20240719	145200	110980500	4585	4585	4585	4585	0
263	20240719	145100	110980500	4585	4585	4585	4585	0
264	20240719	145000	110980500	4585	4585	4585	4585	10
265	20240719	144900	110934650	4585	4585	4585	4585	0
266	20240719	144800	110934650	4585	4585	4585	4585	0
267	20240719	144700	110934650	4585	4585	4585	4585	0
268	20240719	144600	110934650	4585	4585	4585	4585	0
269	20240719	144500	110934650	4585	4585	4585	4585	1
270	20240719	144400	110930065	4585	4585	4585	4585	0
271	20240719	144300	110930065	4585	4585	4585	4585	0
272	20240719	144200	110930065	4585	4585	4585	4585	0
273	20240719	144100	110930065	4585	4585	4585	4585	0
274	20240719	144000	110930065	4585	4585	4585	4585	1
275	20240719	143900	110925480	4570	4575	4575	4570	282
276	20240719	143800	109635335	4575	4575	4575	4575	0
277	20240719	143700	109635335	4575	4580	4585	4575	36
278	20240719	143600	109470580	4580	4580	4580	4580	1
279	20240719	143500	109466000	4580	4580	4580	4570	507
280	20240719	143400	107148990	4570	4580	4580	4570	100
281	20240719	143300	106691835	4585	4585	4585	4585	0
282	20240719	143200	106691835	4585	4585	4585	4585	0
283	20240719	143100	106691835	4585	4585	4585	4585	0
284	20240719	143000	106691835	4585	4585	4585	4585	0
285	20240719	142900	106691835	4585	4580	4585	4580	710
286	20240719	142800	103439985	4585	4585	4585	4585	1
287	20240719	142700	103435400	4580	4580	4580	4580	0
288	20240719	142600	103435400	4580	4575	4580	4575	249
289	20240719	142500	102295725	4580	4580	4580	4580	0
290	20240719	142400	102295725	4580	4580	4580	4580	0
291	20240719	142300	102295725	4580	4580	4580	4580	0
292	20240719	142200	102295725	4580	4580	4580	4580	0
293	20240719	142100	102295725	4580	4580	4580	4580	0
294	20240719	142000	102295725	4580	4580	4580	4580	0
295	20240719	141900	102295725	4580	4580	4580	4580	0
296	20240719	141800	102295725	4580	4580	4580	4580	5
297	20240719	141700	102272825	4580	4580	4580	4580	0
298	20240719	141600	102272825	4580	4580	4580	4580	1
299	20240719	141500	102268245	4575	4575	4575	4575	26
300	20240719	141400	102149295	4575	4575	4575	4575	0
301	20240719	141300	102149295	4575	4575	4575	4575	0
302	20240719	141200	102149295	4575	4575	4575	4575	31
303	20240719	141100	102007470	4575	4575	4575	4575	3
304	20240719	141000	101993745	4580	4580	4580	4580	0
305	20240719	140900	101993745	4580	4580	4580	4580	0
306	20240719	140800	101993745	4580	4580	4580	4580	0
307	20240719	140700	101993745	4580	4580	4580	4580	0
308	20240719	140600	101993745	4580	4580	4580	4580	0
309	20240719	140500	101993745	4580	4580	4580	4580	0
310	20240719	140400	101993745	4580	4580	4580	4580	0
311	20240719	140300	101993745	4580	4575	4580	4575	2
312	20240719	140200	101984590	4580	4580	4580	4580	0
313	20240719	140100	101984590	4580	4580	4580	4580	0
314	20240719	140000	101984590	4580	4580	4580	4580	0
315	20240719	135900	101984590	4580	4580	4580	4580	5
316	20240719	135800	101961690	4590	4590	4590	4590	0
317	20240719	135700	101961690	4590	4590	4590	4590	0
318	20240719	135600	101961690	4590	4590	4590	4590	0
319	20240719	135500	101961690	4590	4590	4590	4590	0
320	20240719	135400	101961690	4590	4590	4590	4590	2
321	20240719	135300	101952510	4585	4585	4585	4585	1
322	20240719	135200	101947925	4585	4585	4585	4585	4
323	20240719	135100	101929585	4565	4565	4565	4565	0
324	20240719	135000	101929585	4565	4600	4600	4565	1746
325	20240719	134900	93958955	4570	4570	4570	4570	195
326	20240719	134800	93067805	4575	4600	4600	4575	10
327	20240719	134700	93021930	4570	4575	4605	4570	2041
328	20240719	134600	83694025	4575	4575	4575	4575	2103
329	20240719	134500	74072800	4580	4580	4580	4580	13
330	20240719	134400	74013260	4585	4585	4585	4585	11
331	20240719	134300	73962825	4605	4580	4605	4580	461
332	20240719	134200	71850850	4590	4590	4590	4590	0
333	20240719	134100	71850850	4590	4590	4590	4590	100
334	20240719	134000	71391850	4590	4590	4590	4590	0
335	20240719	133900	71391850	4590	4590	4590	4590	0
336	20240719	133800	71391850	4590	4590	4590	4590	0
337	20240719	133700	71391850	4590	4590	4590	4590	0
338	20240719	133600	71391850	4590	4590	4590	4590	0
339	20240719	133500	71391850	4590	4590	4590	4590	0
340	20240719	133400	71391850	4590	4600	4600	4585	34
341	20240719	133300	71235795	4600	4580	4600	4580	576
342	20240719	133200	68596885	4580	4585	4585	4580	1144
343	20240719	133100	63356830	4585	4585	4585	4585	10
344	20240719	133000	63310980	4600	4600	4600	4600	0
345	20240719	132900	63310980	4600	4600	4600	4600	0
346	20240719	132800	63310980	4600	4600	4600	4600	0
347	20240719	132700	63310980	4600	4600	4600	4600	0
348	20240719	132600	63310980	4600	4600	4600	4600	0
349	20240719	132500	63310980	4600	4600	4600	4600	0
350	20240719	132400	63310980	4600	4600	4600	4600	0
351	20240719	132300	63310980	4600	4600	4600	4600	0
352	20240719	132200	63310980	4600	4600	4600	4600	0
353	20240719	132100	63310980	4600	4600	4600	4600	0
354	20240719	132000	63310980	4600	4600	4600	4600	0
355	20240719	131900	63310980	4600	4600	4600	4600	0
356	20240719	131800	63310980	4600	4600	4600	4600	0
357	20240719	131700	63310980	4600	4600	4600	4600	0
358	20240719	131600	63310980	4600	4600	4600	4600	0
359	20240719	131500	63310980	4600	4600	4600	4600	0
360	20240719	131400	63310980	4600	4600	4600	4600	0
361	20240719	131300	63310980	4600	4600	4600	4600	0
362	20240719	131200	63310980	4600	4600	4600	4600	0
363	20240719	131100	63310980	4600	4600	4600	4600	0
364	20240719	131000	63310980	4600	4600	4600	4600	0
365	20240719	130900	63310980	4600	4600	4600	4600	0
366	20240719	130800	63310980	4600	4600	4600	4600	0
367	20240719	130700	63310980	4600	4600	4600	4600	0
368	20240719	130600	63310980	4600	4600	4600	4600	0
369	20240719	130500	63310980	4600	4600	4600	4600	0
370	20240719	130400	63310980	4600	4600	4600	4600	0
371	20240719	130300	63310980	4600	4600	4600	4600	0
372	20240719	130200	63310980	4600	4600	4600	4600	0
373	20240719	130100	63310980	4600	4600	4600	4600	0
374	20240719	130000	63310980	4600	4600	4600	4600	0
375	20240719	125900	63310980	4600	4600	4600	4600	0
376	20240719	125800	63310980	4600	4600	4600	4600	0
377	20240719	125700	63310980	4600	4600	4600	4600	0
378	20240719	125600	63310980	4600	4600	4600	4600	0
379	20240719	125500	63310980	4600	4600	4600	4600	0
380	20240719	125400	63310980	4600	4600	4600	4600	0
381	20240719	125300	63310980	4600	4600	4600	4600	0
382	20240719	125200	63310980	4600	4600	4600	4600	0
383	20240719	125100	63310980	4600	4600	4600	4600	0
384	20240719	125000	63310980	4600	4600	4600	4600	0
385	20240719	124900	63310980	4600	4595	4600	4595	456
386	20240719	124800	61215655	4595	4595	4595	4595	0
387	20240719	124700	61215655	4595	4595	4595	4595	1
388	20240719	124600	61211060	4590	4590	4590	4590	0
389	20240719	124500	61211060	4590	4590	4590	4590	9
390	20240719	124400	61169750	4590	4590	4590	4590	0
391	20240719	124300	61169750	4590	4590	4590	4590	0
392	20240719	124200	61169750	4590	4590	4590	4590	0
393	20240719	124100	61169750	4590	4590	4590	4590	50
394	20240719	124000	60940250	4580	4580	4580	4580	0
395	20240719	123900	60940250	4580	4585	4585	4580	200
396	20240719	123800	60024245	4595	4595	4595	4595	0
397	20240719	123700	60024245	4595	4595	4595	4595	0
398	20240719	123600	60024245	4595	4595	4595	4595	0
399	20240719	123500	60024245	4595	4595	4595	4595	3
400	20240719	123400	60010460	4595	4595	4595	4595	0
401	20240719	123300	60010460	4595	4595	4595	4595	10
402	20240719	123200	59964510	4580	4580	4580	4580	0
403	20240719	123100	59964510	4580	4580	4580	4580	0
404	20240719	123000	59964510	4580	4580	4580	4580	0
405	20240719	122900	59964510	4580	4580	4580	4580	0
406	20240719	122800	59964510	4580	4580	4580	4580	30
407	20240719	122700	59827110	4595	4595	4595	4595	0
408	20240719	122600	59827110	4595	4595	4595	4595	0
409	20240719	122500	59827110	4595	4595	4595	4595	0
410	20240719	122400	59827110	4595	4595	4595	4595	0
411	20240719	122300	59827110	4595	4595	4595	4595	0
412	20240719	122200	59827110	4595	4595	4595	4595	0
413	20240719	122100	59827110	4595	4595	4595	4595	0
414	20240719	122000	59827110	4595	4595	4595	4595	0
415	20240719	121900	59827110	4595	4595	4595	4595	1
416	20240719	121800	59822515	4605	4605	4605	4605	0
417	20240719	121700	59822515	4605	4605	4605	4605	0
418	20240719	121600	59822515	4605	4605	4605	4605	0
419	20240719	121500	59822515	4605	4605	4605	4605	0
420	20240719	121400	59822515	4605	4605	4605	4605	0
421	20240719	121300	59822515	4605	4605	4605	4605	0
422	20240719	121200	59822515	4605	4605	4605	4605	0
423	20240719	121100	59822515	4605	4605	4605	4605	0
424	20240719	121000	59822515	4605	4605	4605	4605	0
425	20240719	120900	59822515	4605	4605	4605	4605	0
426	20240719	120800	59822515	4605	4605	4605	4605	0
427	20240719	120700	59822515	4605	4605	4605	4605	0
428	20240719	120600	59822515	4605	4605	4605	4605	3
429	20240719	120500	59808700	4605	4590	4605	4575	7002
430	20240719	120400	27744605	4605	4605	4605	4590	211
431	20240719	120300	26773970	4595	4600	4605	4595	707
432	20240719	120200	23525255	4600	4600	4600	4600	0
433	20240719	120100	23525255	4600	4600	4600	4600	0
434	20240719	120000	23525255	4600	4600	4600	4600	0
435	20240719	115900	23525255	4600	4600	4600	4600	0
436	20240719	115800	23525255	4600	4600	4600	4600	0
437	20240719	115700	23525255	4600	4600	4600	4600	0
438	20240719	115600	23525255	4600	4600	4600	4600	0
439	20240719	115500	23525255	4600	4600	4600	4600	0
440	20240719	115400	23525255	4600	4600	4600	4600	0
441	20240719	115300	23525255	4600	4600	4600	4600	0
442	20240719	115200	23525255	4600	4600	4600	4600	0
443	20240719	115100	23525255	4600	4600	4600	4600	0
444	20240719	115000	23525255	4600	4600	4600	4600	0
445	20240719	114900	23525255	4600	4600	4600	4600	0
446	20240719	114800	23525255	4600	4600	4600	4600	0
447	20240719	114700	23525255	4600	4600	4600	4600	0
448	20240719	114600	23525255	4600	4600	4600	4600	0
449	20240719	114500	23525255	4600	4600	4600	4600	0
450	20240719	114400	23525255	4600	4600	4600	4600	0
451	20240719	114300	23525255	4600	4600	4600	4600	0
452	20240719	114200	23525255	4600	4600	4600	4600	0
453	20240719	114100	23525255	4600	4600	4600	4600	0
454	20240719	114000	23525255	4600	4600	4600	4600	11
455	20240719	113900	23474655	4600	4605	4605	4595	158
456	20240719	113800	22747490	4605	4600	4605	4600	3
457	20240719	113700	22733680	4595	4595	4595	4595	136
458	20240719	113600	22108760	4595	4595	4595	4595	0
459	20240719	113500	22108760	4595	4590	4595	4590	2
460	20240719	113400	22099575	4595	4595	4595	4595	0
461	20240719	113300	22099575	4595	4595	4595	4595	0
462	20240719	113200	22099575	4595	4595	4595	4595	0
463	20240719	113100	22099575	4595	4595	4595	4595	0
464	20240719	113000	22099575	4595	4595	4595	4595	1
465	20240719	112900	22094980	4590	4590	4590	4590	0
466	20240719	112800	22094980	4590	4590	4590	4590	0
467	20240719	112700	22094980	4590	4595	4595	4590	28
468	20240719	112600	21966370	4595	4595	4595	4595	0
469	20240719	112500	21966370	4595	4595	4595	4595	0
470	20240719	112400	21966370	4595	4595	4595	4595	5
471	20240719	112300	21943395	4605	4605	4605	4605	0
472	20240719	112200	21943395	4605	4605	4605	4605	0
473	20240719	112100	21943395	4605	4605	4605	4605	0
474	20240719	112000	21943395	4605	4605	4605	4605	0
475	20240719	111900	21943395	4605	4600	4605	4600	3
476	20240719	111800	21929590	4595	4595	4595	4595	0
477	20240719	111700	21929590	4595	4595	4595	4595	0
478	20240719	111600	21929590	4595	4595	4595	4595	0
479	20240719	111500	21929590	4595	4595	4595	4595	0
480	20240719	111400	21929590	4595	4595	4595	4595	0
481	20240719	111300	21929590	4595	4595	4595	4595	0
482	20240719	111200	21929590	4595	4595	4595	4595	0
483	20240719	111100	21929590	4595	4595	4595	4595	0
484	20240719	111000	21929590	4595	4595	4595	4595	0
485	20240719	110900	21929590	4595	4595	4595	4595	0
486	20240719	110800	21929590	4595	4595	4595	4595	1
487	20240719	110700	21924995	4590	4590	4590	4590	0
488	20240719	110600	21924995	4590	4590	4590	4590	0
489	20240719	110500	21924995	4590	4590	4590	4590	1
490	20240719	110400	21920405	4590	4590	4590	4590	11
491	20240719	110300	21869915	4600	4600	4600	4600	0
492	20240719	110200	21869915	4600	4600	4600	4600	0
493	20240719	110100	21869915	4600	4600	4600	4600	0
494	20240719	110000	21869915	4600	4600	4600	4600	0
495	20240719	105900	21869915	4600	4600	4600	4600	0
496	20240719	105800	21869915	4600	4600	4600	4600	1
497	20240719	105700	21865315	4600	4600	4600	4600	1
498	20240719	105600	21860715	4590	4590	4590	4590	0
499	20240719	105500	21860715	4590	4590	4590	4590	1
500	20240719	105400	21856125	4585	4585	4585	4585	0
501	20240719	105300	21856125	4585	4585	4585	4585	0
502	20240719	105200	21856125	4585	4585	4585	4585	0
503	20240719	105100	21856125	4585	4585	4585	4585	0
504	20240719	105000	21856125	4585	4585	4585	4585	0
505	20240719	104900	21856125	4585	4605	4605	4585	67
506	20240719	104800	21548090	4600	4600	4600	4600	0
507	20240719	104700	21548090	4600	4600	4600	4600	0
508	20240719	104600	21548090	4600	4600	4600	4600	86
509	20240719	104500	21152490	4600	4600	4600	4600	3
510	20240719	104400	21138690	4600	4600	4600	4600	0
511	20240719	104300	21138690	4600	4600	4600	4600	0
512	20240719	104200	21138690	4600	4600	4600	4600	0
513	20240719	104100	21138690	4600	4600	4600	4600	0
514	20240719	104000	21138690	4600	4600	4600	4600	0
515	20240719	103900	21138690	4600	4600	4600	4600	0
516	20240719	103800	21138690	4600	4600	4600	4600	0
517	20240719	103700	21138690	4600	4600	4600	4600	1
518	20240719	103600	21134090	4595	4595	4595	4595	0
519	20240719	103500	21134090	4595	4595	4595	4595	1
520	20240719	103400	21129495	4585	4585	4585	4585	0
521	20240719	103300	21129495	4585	4585	4585	4585	887
522	20240719	103200	17062600	4580	4580	4580	4580	0
523	20240719	103100	17062600	4580	4580	4580	4580	0
524	20240719	103000	17062600	4580	4580	4580	4580	0
525	20240719	102900	17062600	4580	4580	4580	4580	0
526	20240719	102800	17062600	4580	4580	4580	4580	0
527	20240719	102700	17062600	4580	4600	4600	4580	26
528	20240719	102600	16943200	4600	4600	4600	4600	0
529	20240719	102500	16943200	4600	4600	4600	4600	1
530	20240719	102400	16938600	4600	4595	4600	4595	3
531	20240719	102300	16924805	4600	4600	4600	4600	0
532	20240719	102200	16924805	4600	4600	4600	4600	0
533	20240719	102100	16924805	4600	4600	4600	4600	0
534	20240719	102000	16924805	4600	4600	4600	4600	0
535	20240719	101900	16924805	4600	4600	4600	4600	0
536	20240719	101800	16924805	4600	4600	4600	4600	100
537	20240719	101700	16464805	4605	4605	4605	4605	0
538	20240719	101600	16464805	4605	4605	4605	4605	0
539	20240719	101500	16464805	4605	4605	4605	4605	0
540	20240719	101400	16464805	4605	4605	4605	4605	0
541	20240719	101300	16464805	4605	4605	4605	4605	0
542	20240719	101200	16464805	4605	4605	4605	4605	0
543	20240719	101100	16464805	4605	4600	4605	4600	2
544	20240719	101000	16455600	4580	4580	4580	4580	0
545	20240719	100900	16455600	4580	4580	4580	4580	0
546	20240719	100800	16455600	4580	4580	4580	4580	0
547	20240719	100700	16455600	4580	4580	4580	4580	0
548	20240719	100600	16455600	4580	4580	4580	4580	0
549	20240719	100500	16455600	4580	4585	4585	4580	200
550	20240719	100400	15539250	4605	4605	4605	4605	0
551	20240719	100300	15539250	4605	4605	4605	4605	0
552	20240719	100200	15539250	4605	4605	4605	4605	0
553	20240719	100100	15539250	4605	4605	4605	4605	0
554	20240719	100000	15539250	4605	4605	4605	4605	0
555	20240719	095900	15539250	4605	4605	4605	4605	0
556	20240719	095800	15539250	4605	4605	4605	4605	0
557	20240719	095700	15539250	4605	4605	4605	4605	0
558	20240719	095600	15539250	4605	4605	4605	4605	0
559	20240719	095500	15539250	4605	4605	4605	4605	0
560	20240719	095400	15539250	4605	4605	4605	4605	0
561	20240719	095300	15539250	4605	4605	4605	4605	0
562	20240719	095200	15539250	4605	4605	4605	4605	0
563	20240719	095100	15539250	4605	4605	4605	4605	1
564	20240719	095000	15534645	4580	4580	4580	4580	0
565	20240719	094900	15534645	4580	4590	4590	4580	962
566	20240719	094800	11125625	4590	4590	4590	4590	0
567	20240719	094700	11125625	4590	4595	4595	4590	60
568	20240719	094600	10850220	4600	4600	4600	4600	1
569	20240719	094500	10845620	4605	4605	4605	4605	0
570	20240719	094400	10845620	4605	4605	4605	4605	0
571	20240719	094300	10845620	4605	4605	4605	4605	0
572	20240719	094200	10845620	4605	4605	4605	4605	0
573	20240719	094100	10845620	4605	4605	4605	4605	0
574	20240719	094000	10845620	4605	4605	4605	4605	0
575	20240719	093900	10845620	4605	4605	4605	4605	0
576	20240719	093800	10845620	4605	4605	4605	4605	0
577	20240719	093700	10845620	4605	4605	4605	4605	0
578	20240719	093600	10845620	4605	4605	4605	4605	1
579	20240719	093500	10841015	4605	4605	4605	4605	9
580	20240719	093400	10799570	4605	4605	4605	4605	10
581	20240719	093300	10753520	4605	4605	4605	4605	0
582	20240719	093200	10753520	4605	4605	4605	4605	1
583	20240719	093100	10748915	4605	4605	4605	4605	2
584	20240719	093000	10739705	4605	4605	4605	4605	2
585	20240719	092900	10730495	4605	4605	4605	4605	0
586	20240719	092800	10730495	4605	4605	4605	4605	0
587	20240719	092700	10730495	4605	4605	4605	4605	0
588	20240719	092600	10730495	4605	4605	4605	4605	0
589	20240719	092500	10730495	4605	4600	4605	4600	2
590	20240719	092400	10721290	4605	4605	4605	4605	0
591	20240719	092300	10721290	4605	4605	4605	4605	0
592	20240719	092200	10721290	4605	4605	4605	4605	0
593	20240719	092100	10721290	4605	4605	4605	4605	0
594	20240719	092000	10721290	4605	4605	4605	4605	0
595	20240719	091900	10721290	4605	4605	4605	4605	0
596	20240719	091800	10721290	4605	4605	4605	4605	0
597	20240719	091700	10721290	4605	4605	4605	4605	0
598	20240719	091600	10721290	4605	4605	4605	4605	1
599	20240719	091500	10716685	4585	4585	4585	4585	0
600	20240719	091400	10716685	4585	4585	4585	4585	2
601	20240719	091300	10707515	4615	4615	4615	4615	0
602	20240719	091200	10707515	4615	4600	4615	4570	2220
603	20240719	091100	545740	4620	4620	4620	4620	0
604	20240719	091000	545740	4620	4620	4620	4620	0
605	20240719	090900	545740	4620	4620	4620	4620	0
606	20240719	090800	545740	4620	4620	4620	4620	1
607	20240719	090700	541120	4625	4625	4625	4625	0
608	20240719	090600	541120	4625	4625	4625	4625	0
609	20240719	090500	541120	4625	4625	4625	4625	0
610	20240719	090400	541120	4625	4625	4625	4625	0
611	20240719	090300	541120	4625	4625	4625	4625	1
612	20240719	090200	536495	4620	4620	4620	4620	1
613	20240719	090100	531875	4625	4625	4625	4625	0
614	20240719	090000	531875	4625	4625	4625	4625	115