KissMeData/049550/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	192800	13948785	4060	4060	4060	4060	153
3	20240719	192700	13948785	4060	4060	4060	4060	0
4	20240719	192600	13948785	4060	4060	4060	4060	0
5	20240719	192500	13948785	4060	4060	4060	4060	0
6	20240719	192400	13948785	4060	4060	4060	4060	0
7	20240719	192300	13948785	4060	4060	4060	4060	0
8	20240719	192200	13948785	4060	4060	4060	4060	0
9	20240719	192100	13948785	4060	4060	4060	4060	0
10	20240719	192000	13948785	4060	4060	4060	4060	0
11	20240719	191900	13948785	4060	4060	4060	4060	0
12	20240719	191800	13948785	4060	4060	4060	4060	0
13	20240719	191700	13948785	4060	4060	4060	4060	0
14	20240719	191600	13948785	4060	4060	4060	4060	0
15	20240719	191500	13948785	4060	4060	4060	4060	0
16	20240719	191400	13948785	4060	4060	4060	4060	0
17	20240719	191300	13948785	4060	4060	4060	4060	0
18	20240719	191200	13948785	4060	4060	4060	4060	0
19	20240719	191100	13948785	4060	4060	4060	4060	0
20	20240719	191000	13948785	4060	4060	4060	4060	0
21	20240719	190900	13948785	4060	4060	4060	4060	0
22	20240719	190800	13948785	4060	4060	4060	4060	0
23	20240719	190700	13948785	4060	4060	4060	4060	0
24	20240719	190600	13948785	4060	4060	4060	4060	0
25	20240719	190500	13948785	4060	4060	4060	4060	0
26	20240719	190400	13948785	4060	4060	4060	4060	0
27	20240719	190300	13948785	4060	4060	4060	4060	0
28	20240719	190200	13948785	4060	4060	4060	4060	0
29	20240719	190100	13948785	4060	4060	4060	4060	0
30	20240719	190000	13948785	4060	4060	4060	4060	0
31	20240719	185900	13948785	4060	4060	4060	4060	0
32	20240719	185800	13948785	4060	4060	4060	4060	153
33	20240719	185700	13948785	4060	4060	4060	4060	0
34	20240719	185600	13948785	4060	4060	4060	4060	0
35	20240719	185500	13948785	4060	4060	4060	4060	0
36	20240719	185400	13948785	4060	4060	4060	4060	0
37	20240719	185300	13948785	4060	4060	4060	4060	0
38	20240719	185200	13948785	4060	4060	4060	4060	0
39	20240719	185100	13948785	4060	4060	4060	4060	0
40	20240719	185000	13948785	4060	4060	4060	4060	0
41	20240719	184900	13948785	4060	4060	4060	4060	0
42	20240719	184800	13948785	4060	4060	4060	4060	0
43	20240719	184700	13948785	4060	4060	4060	4060	0
44	20240719	184600	13948785	4060	4060	4060	4060	0
45	20240719	184500	13948785	4060	4060	4060	4060	0
46	20240719	184400	13948785	4060	4060	4060	4060	0
47	20240719	184300	13948785	4060	4060	4060	4060	0
48	20240719	184200	13948785	4060	4060	4060	4060	0
49	20240719	184100	13948785	4060	4060	4060	4060	0
50	20240719	184000	13948785	4060	4060	4060	4060	0
51	20240719	183900	13948785	4060	4060	4060	4060	0
52	20240719	183800	13948785	4060	4060	4060	4060	0
53	20240719	183700	13948785	4060	4060	4060	4060	0
54	20240719	183600	13948785	4060	4060	4060	4060	0
55	20240719	183500	13948785	4060	4060	4060	4060	0
56	20240719	183400	13948785	4060	4060	4060	4060	0
57	20240719	183300	13948785	4060	4060	4060	4060	0
58	20240719	183200	13948785	4060	4060	4060	4060	0
59	20240719	183100	13948785	4060	4060	4060	4060	0
60	20240719	183000	13948785	4060	4060	4060	4060	0
61	20240719	182900	13948785	4060	4060	4060	4060	0
62	20240719	182800	13948785	4060	4060	4060	4060	153
63	20240719	182700	13948785	4060	4060	4060	4060	0
64	20240719	182600	13948785	4060	4060	4060	4060	0
65	20240719	182500	13948785	4060	4060	4060	4060	0
66	20240719	182400	13948785	4060	4060	4060	4060	0
67	20240719	182300	13948785	4060	4060	4060	4060	0
68	20240719	182200	13948785	4060	4060	4060	4060	0
69	20240719	182100	13948785	4060	4060	4060	4060	0
70	20240719	182000	13948785	4060	4060	4060	4060	0
71	20240719	181900	13948785	4060	4060	4060	4060	0
72	20240719	181800	13948785	4060	4060	4060	4060	0
73	20240719	181700	13948785	4060	4060	4060	4060	0
74	20240719	181600	13948785	4060	4060	4060	4060	0
75	20240719	181500	13948785	4060	4060	4060	4060	0
76	20240719	181400	13948785	4060	4060	4060	4060	0
77	20240719	181300	13948785	4060	4060	4060	4060	0
78	20240719	181200	13948785	4060	4060	4060	4060	0
79	20240719	181100	13948785	4060	4060	4060	4060	0
80	20240719	181000	13948785	4060	4060	4060	4060	0
81	20240719	180900	13948785	4060	4060	4060	4060	0
82	20240719	180800	13948785	4060	4060	4060	4060	0
83	20240719	180700	13948785	4060	4060	4060	4060	0
84	20240719	180600	13948785	4060	4060	4060	4060	0
85	20240719	180500	13948785	4060	4060	4060	4060	0
86	20240719	180400	13948785	4060	4060	4060	4060	0
87	20240719	180300	13948785	4060	4060	4060	4060	0
88	20240719	180200	13948785	4060	4060	4060	4060	0
89	20240719	180100	13948785	4060	4060	4060	4060	0
90	20240719	180000	13948785	4060	4060	4060	4060	0
91	20240719	175900	13948785	4060	4060	4060	4060	0
92	20240719	175800	13948785	4060	4060	4060	4060	153
93	20240719	175700	13948785	4060	4060	4060	4060	0
94	20240719	175600	13948785	4060	4060	4060	4060	0
95	20240719	175500	13948785	4060	4060	4060	4060	0
96	20240719	175400	13948785	4060	4060	4060	4060	0
97	20240719	175300	13948785	4060	4060	4060	4060	0
98	20240719	175200	13948785	4060	4060	4060	4060	0
99	20240719	175100	13948785	4060	4060	4060	4060	0
100	20240719	175000	13948785	4060	4060	4060	4060	0
101	20240719	174900	13948785	4060	4060	4060	4060	0
102	20240719	174800	13948785	4060	4060	4060	4060	0
103	20240719	174700	13948785	4060	4060	4060	4060	0
104	20240719	174600	13948785	4060	4060	4060	4060	0
105	20240719	174500	13948785	4060	4060	4060	4060	0
106	20240719	174400	13948785	4060	4060	4060	4060	0
107	20240719	174300	13948785	4060	4060	4060	4060	0
108	20240719	174200	13948785	4060	4060	4060	4060	0
109	20240719	174100	13948785	4060	4060	4060	4060	0
110	20240719	174000	13948785	4060	4060	4060	4060	0
111	20240719	173900	13948785	4060	4060	4060	4060	0
112	20240719	173800	13948785	4060	4060	4060	4060	0
113	20240719	173700	13948785	4060	4060	4060	4060	0
114	20240719	173600	13948785	4060	4060	4060	4060	0
115	20240719	173500	13948785	4060	4060	4060	4060	0
116	20240719	173400	13948785	4060	4060	4060	4060	0
117	20240719	173300	13948785	4060	4060	4060	4060	0
118	20240719	173200	13948785	4060	4060	4060	4060	0
119	20240719	173100	13948785	4060	4060	4060	4060	0
120	20240719	173000	13948785	4060	4060	4060	4060	0
121	20240719	172900	13948785	4060	4060	4060	4060	0
122	20240719	172800	13948785	4060	4060	4060	4060	153
123	20240719	172700	13948785	4060	4060	4060	4060	0
124	20240719	172600	13948785	4060	4060	4060	4060	0
125	20240719	172500	13948785	4060	4060	4060	4060	0
126	20240719	172400	13948785	4060	4060	4060	4060	0
127	20240719	172300	13948785	4060	4060	4060	4060	0
128	20240719	172200	13948785	4060	4060	4060	4060	0
129	20240719	172100	13948785	4060	4060	4060	4060	0
130	20240719	172000	13948785	4060	4060	4060	4060	0
131	20240719	171900	13948785	4060	4060	4060	4060	0
132	20240719	171800	13948785	4060	4060	4060	4060	0
133	20240719	171700	13948785	4060	4060	4060	4060	0
134	20240719	171600	13948785	4060	4060	4060	4060	0
135	20240719	171500	13948785	4060	4060	4060	4060	0
136	20240719	171400	13948785	4060	4060	4060	4060	0
137	20240719	171300	13948785	4060	4060	4060	4060	0
138	20240719	171200	13948785	4060	4060	4060	4060	0
139	20240719	171100	13948785	4060	4060	4060	4060	0
140	20240719	171000	13948785	4060	4060	4060	4060	0
141	20240719	170900	13948785	4060	4060	4060	4060	0
142	20240719	170800	13948785	4060	4060	4060	4060	0
143	20240719	170700	13948785	4060	4060	4060	4060	0
144	20240719	170600	13948785	4060	4060	4060	4060	0
145	20240719	170500	13948785	4060	4060	4060	4060	0
146	20240719	170400	13948785	4060	4060	4060	4060	0
147	20240719	170300	13948785	4060	4060	4060	4060	0
148	20240719	170200	13948785	4060	4060	4060	4060	0
149	20240719	170100	13948785	4060	4060	4060	4060	0
150	20240719	170000	13948785	4060	4060	4060	4060	0
151	20240719	165900	13948785	4060	4060	4060	4060	0
152	20240719	165800	13948785	4060	4060	4060	4060	153
153	20240719	165700	13948785	4060	4060	4060	4060	0
154	20240719	165600	13948785	4060	4060	4060	4060	0
155	20240719	165500	13948785	4060	4060	4060	4060	0
156	20240719	165400	13948785	4060	4060	4060	4060	0
157	20240719	165300	13948785	4060	4060	4060	4060	0
158	20240719	165200	13948785	4060	4060	4060	4060	0
159	20240719	165100	13948785	4060	4060	4060	4060	0
160	20240719	165000	13948785	4060	4060	4060	4060	0
161	20240719	164900	13948785	4060	4060	4060	4060	0
162	20240719	164800	13948785	4060	4060	4060	4060	0
163	20240719	164700	13948785	4060	4060	4060	4060	0
164	20240719	164600	13948785	4060	4060	4060	4060	0
165	20240719	164500	13948785	4060	4060	4060	4060	0
166	20240719	164400	13948785	4060	4060	4060	4060	0
167	20240719	164300	13948785	4060	4060	4060	4060	0
168	20240719	164200	13948785	4060	4060	4060	4060	0
169	20240719	164100	13948785	4060	4060	4060	4060	0
170	20240719	164000	13948785	4060	4060	4060	4060	0
171	20240719	163900	13948785	4060	4060	4060	4060	0
172	20240719	163800	13948785	4060	4060	4060	4060	0
173	20240719	163700	13948785	4060	4060	4060	4060	0
174	20240719	163600	13948785	4060	4060	4060	4060	0
175	20240719	163500	13948785	4060	4060	4060	4060	0
176	20240719	163400	13948785	4060	4060	4060	4060	0
177	20240719	163300	13948785	4060	4060	4060	4060	0
178	20240719	163200	13948785	4060	4060	4060	4060	0
179	20240719	163100	13948785	4060	4060	4060	4060	0
180	20240719	163000	13948785	4060	4060	4060	4060	0
181	20240719	162900	13948785	4060	4060	4060	4060	0
182	20240719	162800	13948785	4060	4060	4060	4060	153
183	20240719	162700	13948785	4060	4060	4060	4060	0
184	20240719	162600	13948785	4060	4060	4060	4060	0
185	20240719	162500	13948785	4060	4060	4060	4060	0
186	20240719	162400	13948785	4060	4060	4060	4060	0
187	20240719	162300	13948785	4060	4060	4060	4060	0
188	20240719	162200	13948785	4060	4060	4060	4060	0
189	20240719	162100	13948785	4060	4060	4060	4060	0
190	20240719	162000	13948785	4060	4060	4060	4060	0
191	20240719	161900	13948785	4060	4060	4060	4060	0
192	20240719	161800	13948785	4060	4060	4060	4060	0
193	20240719	161700	13948785	4060	4060	4060	4060	0
194	20240719	161600	13948785	4060	4060	4060	4060	0
195	20240719	161500	13948785	4060	4060	4060	4060	0
196	20240719	161400	13948785	4060	4060	4060	4060	0
197	20240719	161300	13948785	4060	4060	4060	4060	0
198	20240719	161200	13948785	4060	4060	4060	4060	0
199	20240719	161100	13948785	4060	4060	4060	4060	0
200	20240719	161000	13948785	4060	4060	4060	4060	0
201	20240719	160900	13948785	4060	4060	4060	4060	0
202	20240719	160800	13948785	4060	4060	4060	4060	0
203	20240719	160700	13948785	4060	4060	4060	4060	0
204	20240719	160600	13948785	4060	4060	4060	4060	0
205	20240719	160500	13948785	4060	4060	4060	4060	0
206	20240719	160400	13948785	4060	4060	4060	4060	0
207	20240719	160300	13948785	4060	4060	4060	4060	0
208	20240719	160200	13948785	4060	4060	4060	4060	0
209	20240719	160100	13948785	4060	4060	4060	4060	0
210	20240719	160000	13948785	4060	4060	4060	4060	0
211	20240719	155900	13948785	4060	4060	4060	4060	0
212	20240719	155800	13948785	4060	4060	4060	4060	153
213	20240719	155700	13948785	4060	4060	4060	4060	0
214	20240719	155600	13948785	4060	4060	4060	4060	0
215	20240719	155500	13948785	4060	4060	4060	4060	0
216	20240719	155400	13948785	4060	4060	4060	4060	0
217	20240719	155300	13948785	4060	4060	4060	4060	0
218	20240719	155200	13948785	4060	4060	4060	4060	0
219	20240719	155100	13948785	4060	4060	4060	4060	0
220	20240719	155000	13948785	4060	4060	4060	4060	0
221	20240719	154900	13948785	4060	4060	4060	4060	0
222	20240719	154800	13948785	4060	4060	4060	4060	0
223	20240719	154700	13948785	4060	4060	4060	4060	0
224	20240719	154600	13948785	4060	4060	4060	4060	0
225	20240719	154500	13948785	4060	4060	4060	4060	0
226	20240719	154400	13948785	4060	4060	4060	4060	0
227	20240719	154300	13948785	4060	4060	4060	4060	0
228	20240719	154200	13948785	4060	4060	4060	4060	0
229	20240719	154100	13948785	4060	4060	4060	4060	0
230	20240719	154000	13948785	4060	4060	4060	4060	0
231	20240719	153900	13948785	4060	4060	4060	4060	0
232	20240719	153800	13948785	4060	4060	4060	4060	0
233	20240719	153700	13948785	4060	4060	4060	4060	0
234	20240719	153600	13948785	4060	4060	4060	4060	0
235	20240719	153500	13948785	4060	4060	4060	4060	0
236	20240719	153400	13948785	4060	4060	4060	4060	0
237	20240719	153300	13948785	4060	4060	4060	4060	0
238	20240719	153200	13948785	4060	4060	4060	4060	0
239	20240719	153100	13948785	4060	4060	4060	4060	0
240	20240719	153000	13948785	4060	4060	4060	4060	153
241	20240719	152900	13327605	4075	4075	4075	4075	0
242	20240719	152800	13327605	4075	4075	4075	4075	0
243	20240719	152700	13327605	4075	4075	4075	4075	0
244	20240719	152600	13327605	4075	4075	4075	4075	0
245	20240719	152500	13327605	4075	4075	4075	4075	0
246	20240719	152400	13327605	4075	4075	4075	4075	0
247	20240719	152300	13327605	4075	4075	4075	4075	0
248	20240719	152200	13327605	4075	4075	4075	4075	0
249	20240719	152100	13327605	4075	4075	4075	4075	0
250	20240719	152000	13327605	4075	4075	4075	4075	0
251	20240719	151900	13327605	4075	4075	4075	4075	0
252	20240719	151800	13327605	4075	4075	4075	4075	0
253	20240719	151700	13327605	4075	4075	4075	4075	13
254	20240719	151600	13274630	4095	4095	4095	4095	0
255	20240719	151500	13274630	4095	4095	4095	4095	0
256	20240719	151400	13274630	4095	4095	4095	4095	0
257	20240719	151300	13274630	4095	4095	4095	4095	0
258	20240719	151200	13274630	4095	4095	4095	4095	0
259	20240719	151100	13274630	4095	4095	4095	4095	0
260	20240719	151000	13274630	4095	4095	4095	4095	0
261	20240719	150900	13274630	4095	4095	4095	4095	0
262	20240719	150800	13274630	4095	4095	4095	4095	1
263	20240719	150700	13270535	4100	4100	4100	4100	0
264	20240719	150600	13270535	4100	4100	4100	4100	0
265	20240719	150500	13270535	4100	4100	4100	4100	0
266	20240719	150400	13270535	4100	4100	4100	4100	0
267	20240719	150300	13270535	4100	4100	4100	4100	0
268	20240719	150200	13270535	4100	4100	4100	4100	0
269	20240719	150100	13270535	4100	4100	4100	4100	0
270	20240719	150000	13270535	4100	4100	4100	4100	0
271	20240719	145900	13270535	4100	4100	4100	4100	0
272	20240719	145800	13270535	4100	4100	4100	4100	0
273	20240719	145700	13270535	4100	4100	4100	4100	0
274	20240719	145600	13270535	4100	4100	4100	4100	0
275	20240719	145500	13270535	4100	4100	4100	4100	0
276	20240719	145400	13270535	4100	4100	4100	4100	0
277	20240719	145300	13270535	4100	4100	4100	4100	0
278	20240719	145200	13270535	4100	4100	4100	4100	0
279	20240719	145100	13270535	4100	4100	4100	4100	0
280	20240719	145000	13270535	4100	4100	4100	4100	0
281	20240719	144900	13270535	4100	4100	4100	4100	0
282	20240719	144800	13270535	4100	4100	4100	4100	0
283	20240719	144700	13270535	4100	4100	4100	4100	0
284	20240719	144600	13270535	4100	4100	4100	4100	0
285	20240719	144500	13270535	4100	4100	4100	4100	0
286	20240719	144400	13270535	4100	4100	4100	4100	0
287	20240719	144300	13270535	4100	4100	4100	4100	0
288	20240719	144200	13270535	4100	4100	4100	4100	0
289	20240719	144100	13270535	4100	4100	4100	4100	0
290	20240719	144000	13270535	4100	4100	4100	4100	0
291	20240719	143900	13270535	4100	4100	4100	4100	0
292	20240719	143800	13270535	4100	4100	4100	4100	0
293	20240719	143700	13270535	4100	4100	4100	4100	1
294	20240719	143600	13266435	4145	4145	4145	4145	0
295	20240719	143500	13266435	4145	4145	4145	4145	0
296	20240719	143400	13266435	4145	4140	4145	4140	2
297	20240719	143300	13258150	4145	4145	4145	4145	0
298	20240719	143200	13258150	4145	4145	4145	4145	0
299	20240719	143100	13258150	4145	4145	4145	4145	0
300	20240719	143000	13258150	4145	4145	4145	4145	0
301	20240719	142900	13258150	4145	4145	4145	4145	0
302	20240719	142800	13258150	4145	4145	4145	4145	0
303	20240719	142700	13258150	4145	4145	4145	4145	0
304	20240719	142600	13258150	4145	4145	4145	4145	0
305	20240719	142500	13258150	4145	4145	4145	4145	0
306	20240719	142400	13258150	4145	4145	4145	4145	0
307	20240719	142300	13258150	4145	4145	4145	4145	0
308	20240719	142200	13258150	4145	4145	4145	4145	0
309	20240719	142100	13258150	4145	4145	4145	4145	0
310	20240719	142000	13258150	4145	4145	4145	4145	0
311	20240719	141900	13258150	4145	4145	4145	4145	0
312	20240719	141800	13258150	4145	4145	4145	4145	0
313	20240719	141700	13258150	4145	4145	4145	4145	0
314	20240719	141600	13258150	4145	4145	4145	4145	0
315	20240719	141500	13258150	4145	4145	4145	4145	0
316	20240719	141400	13258150	4145	4145	4145	4145	0
317	20240719	141300	13258150	4145	4145	4145	4145	0
318	20240719	141200	13258150	4145	4145	4145	4145	0
319	20240719	141100	13258150	4145	4145	4145	4145	0
320	20240719	141000	13258150	4145	4145	4145	4145	0
321	20240719	140900	13258150	4145	4145	4145	4145	0
322	20240719	140800	13258150	4145	4145	4145	4145	0
323	20240719	140700	13258150	4145	4145	4145	4145	0
324	20240719	140600	13258150	4145	4145	4145	4145	0
325	20240719	140500	13258150	4145	4140	4145	4140	2
326	20240719	140400	13249865	4135	4125	4135	4125	5
327	20240719	140300	13229225	4090	4090	4090	4090	0
328	20240719	140200	13229225	4090	4090	4090	4090	0
329	20240719	140100	13229225	4090	4090	4090	4090	0
330	20240719	140000	13229225	4090	4090	4090	4090	0
331	20240719	135900	13229225	4090	4090	4090	4090	2
332	20240719	135800	13221045	4090	4090	4090	4090	0
333	20240719	135700	13221045	4090	4090	4090	4090	2
334	20240719	135600	13212865	4125	4125	4125	4125	0
335	20240719	135500	13212865	4125	4125	4125	4125	1
336	20240719	135400	13208740	4120	4095	4120	4095	10
337	20240719	135300	13167635	4090	4095	4095	4090	48
338	20240719	135200	12971165	4150	4150	4150	4150	0
339	20240719	135100	12971165	4150	4150	4150	4150	0
340	20240719	135000	12971165	4150	4150	4150	4150	0
341	20240719	134900	12971165	4150	4150	4150	4150	0
342	20240719	134800	12971165	4150	4150	4150	4150	0
343	20240719	134700	12971165	4150	4150	4150	4150	1
344	20240719	134600	12967015	4190	4190	4190	4190	0
345	20240719	134500	12967015	4190	4190	4190	4190	0
346	20240719	134400	12967015	4190	4190	4190	4190	0
347	20240719	134300	12967015	4190	4190	4190	4190	0
348	20240719	134200	12967015	4190	4190	4190	4190	0
349	20240719	134100	12967015	4190	4190	4190	4190	0
350	20240719	134000	12967015	4190	4190	4190	4190	0
351	20240719	133900	12967015	4190	4190	4190	4190	0
352	20240719	133800	12967015	4190	4190	4190	4190	0
353	20240719	133700	12967015	4190	4190	4190	4190	1
354	20240719	133600	12962825	4225	4225	4225	4225	0
355	20240719	133500	12962825	4225	4225	4225	4225	0
356	20240719	133400	12962825	4225	4225	4225	4225	0
357	20240719	133300	12962825	4225	4225	4225	4225	0
358	20240719	133200	12962825	4225	4225	4225	4225	0
359	20240719	133100	12962825	4225	4225	4225	4225	0
360	20240719	133000	12962825	4225	4220	4225	4220	7
361	20240719	132900	12933280	4230	4230	4230	4230	0
362	20240719	132800	12933280	4230	4230	4230	4230	0
363	20240719	132700	12933280	4230	4230	4230	4230	0
364	20240719	132600	12933280	4230	4230	4230	4230	0
365	20240719	132500	12933280	4230	4205	4230	4205	32
366	20240719	132400	12798110	4115	4115	4115	4115	0
367	20240719	132300	12798110	4115	4115	4115	4115	0
368	20240719	132200	12798110	4115	4115	4115	4115	0
369	20240719	132100	12798110	4115	4115	4115	4115	3
370	20240719	132000	12785765	4080	4080	4080	4080	3
371	20240719	131900	12773525	4285	4285	4290	4285	8
372	20240719	131800	12739240	4060	4135	4290	4060	203
373	20240719	131700	11884710	4085	4085	4085	4085	237
374	20240719	131600	10916565	4085	4085	4085	4085	0
375	20240719	131500	10916565	4085	4085	4085	4085	0
376	20240719	131400	10916565	4085	4085	4085	4085	0
377	20240719	131300	10916565	4085	4085	4085	4085	0
378	20240719	131200	10916565	4085	4085	4085	4085	0
379	20240719	131100	10916565	4085	4085	4085	4085	0
380	20240719	131000	10916565	4085	4065	4085	4065	100
381	20240719	130900	10509000	4055	4055	4055	4055	0
382	20240719	130800	10509000	4055	4055	4055	4055	0
383	20240719	130700	10509000	4055	4055	4055	4055	1
384	20240719	130600	10504945	4055	4055	4055	4055	0
385	20240719	130500	10504945	4055	4055	4055	4055	0
386	20240719	130400	10504945	4055	4055	4055	4055	0
387	20240719	130300	10504945	4055	4055	4055	4055	0
388	20240719	130200	10504945	4055	4055	4055	4055	0
389	20240719	130100	10504945	4055	4055	4055	4055	0
390	20240719	130000	10504945	4055	4055	4055	4055	0
391	20240719	125900	10504945	4055	4055	4055	4055	0
392	20240719	125800	10504945	4055	4055	4055	4055	0
393	20240719	125700	10504945	4055	4055	4055	4055	0
394	20240719	125600	10504945	4055	4055	4055	4055	0
395	20240719	125500	10504945	4055	4055	4055	4055	0
396	20240719	125400	10504945	4055	4055	4055	4055	9
397	20240719	125300	10468450	4055	4055	4055	4055	0
398	20240719	125200	10468450	4055	4055	4055	4055	0
399	20240719	125100	10468450	4055	4055	4055	4055	0
400	20240719	125000	10468450	4055	4055	4055	4055	0
401	20240719	124900	10468450	4055	4055	4055	4055	0
402	20240719	124800	10468450	4055	4055	4055	4055	0
403	20240719	124700	10468450	4055	4055	4055	4055	0
404	20240719	124600	10468450	4055	4055	4055	4055	0
405	20240719	124500	10468450	4055	4055	4055	4055	0
406	20240719	124400	10468450	4055	4055	4055	4055	0
407	20240719	124300	10468450	4055	4055	4055	4055	1
408	20240719	124200	10464395	4070	4070	4070	4070	0
409	20240719	124100	10464395	4070	4070	4070	4070	0
410	20240719	124000	10464395	4070	4070	4070	4070	0
411	20240719	123900	10464395	4070	4070	4070	4070	0
412	20240719	123800	10464395	4070	4070	4070	4070	0
413	20240719	123700	10464395	4070	4070	4070	4070	0
414	20240719	123600	10464395	4070	4070	4070	4070	0
415	20240719	123500	10464395	4070	4070	4070	4070	0
416	20240719	123400	10464395	4070	4070	4070	4070	0
417	20240719	123300	10464395	4070	4070	4070	4070	0
418	20240719	123200	10464395	4070	4070	4070	4070	0
419	20240719	123100	10464395	4070	4070	4070	4070	0
420	20240719	123000	10464395	4070	4070	4070	4070	0
421	20240719	122900	10464395	4070	4070	4070	4070	0
422	20240719	122800	10464395	4070	4070	4070	4070	0
423	20240719	122700	10464395	4070	4070	4070	4070	0
424	20240719	122600	10464395	4070	4070	4070	4070	0
425	20240719	122500	10464395	4070	4070	4070	4070	0
426	20240719	122400	10464395	4070	4070	4070	4070	0
427	20240719	122300	10464395	4070	4070	4070	4070	0
428	20240719	122200	10464395	4070	4070	4070	4070	0
429	20240719	122100	10464395	4070	4070	4070	4070	0
430	20240719	122000	10464395	4070	4070	4070	4070	0
431	20240719	121900	10464395	4070	4070	4070	4070	0
432	20240719	121800	10464395	4070	4070	4070	4070	0
433	20240719	121700	10464395	4070	4070	4070	4070	0
434	20240719	121600	10464395	4070	4070	4070	4070	0
435	20240719	121500	10464395	4070	4070	4070	4070	0
436	20240719	121400	10464395	4070	4070	4070	4070	0
437	20240719	121300	10464395	4070	4070	4070	4070	0
438	20240719	121200	10464395	4070	4070	4070	4070	0
439	20240719	121100	10464395	4070	4070	4070	4070	0
440	20240719	121000	10464395	4070	4070	4070	4070	0
441	20240719	120900	10464395	4070	4070	4070	4070	0
442	20240719	120800	10464395	4070	4070	4070	4070	0
443	20240719	120700	10464395	4070	4070	4070	4070	0
444	20240719	120600	10464395	4070	4070	4070	4070	1
445	20240719	120500	10460325	4050	4050	4050	4050	0
446	20240719	120400	10460325	4050	4050	4050	4050	0
447	20240719	120300	10460325	4050	4050	4050	4050	0
448	20240719	120200	10460325	4050	4050	4050	4050	0
449	20240719	120100	10460325	4050	4050	4050	4050	0
450	20240719	120000	10460325	4050	4050	4050	4050	14
451	20240719	115900	10403625	4050	4050	4050	4050	0
452	20240719	115800	10403625	4050	4050	4050	4050	18
453	20240719	115700	10330725	4050	4050	4050	4050	18
454	20240719	115600	10257825	4050	4050	4050	4050	0
455	20240719	115500	10257825	4050	4050	4050	4050	19
456	20240719	115400	10180875	4050	4050	4050	4050	13
457	20240719	115300	10128225	4050	4050	4050	4050	0
458	20240719	115200	10128225	4050	4050	4050	4050	14
459	20240719	115100	10071525	4050	4050	4050	4050	15
460	20240719	115000	10010775	4050	4050	4050	4050	0
461	20240719	114900	10010775	4050	4050	4050	4050	15
462	20240719	114800	9950025	4050	4050	4050	4050	14
463	20240719	114700	9893325	4050	4050	4050	4050	16
464	20240719	114600	9828525	4050	4050	4050	4050	0
465	20240719	114500	9828525	4050	4050	4050	4050	14
466	20240719	114400	9771825	4050	4050	4050	4050	15
467	20240719	114300	9711075	4075	4070	4075	4070	2
468	20240719	114200	9702930	4050	4050	4050	4050	13
469	20240719	114100	9650280	4050	4050	4050	4050	13
470	20240719	114000	9597630	4050	4050	4050	4050	0
471	20240719	113900	9597630	4050	4050	4050	4050	11
472	20240719	113800	9553080	4050	4050	4050	4050	18
473	20240719	113700	9480180	4050	4050	4050	4050	0
474	20240719	113600	9480180	4050	4050	4050	4050	13
475	20240719	113500	9427530	4050	4050	4050	4050	14
476	20240719	113400	9370830	4050	4050	4050	4050	16
477	20240719	113300	9306030	4050	4050	4050	4050	0
478	20240719	113200	9306030	4050	4050	4050	4050	16
479	20240719	113100	9241230	4050	4050	4050	4050	15
480	20240719	113000	9180480	4050	4050	4050	4050	0
481	20240719	112900	9180480	4050	4050	4050	4050	14
482	20240719	112800	9123780	4050	4050	4050	4050	16
483	20240719	112700	9058980	4050	4050	4050	4050	0
484	20240719	112600	9058980	4050	4075	4075	4050	28
485	20240719	112500	8945205	4075	4050	4075	4050	16
486	20240719	112400	8880380	4050	4050	4050	4050	13
487	20240719	112300	8827730	4050	4050	4050	4050	0
488	20240719	112200	8827730	4050	4050	4050	4050	12
489	20240719	112100	8779130	4050	4050	4050	4050	1013
490	20240719	112000	4676480	4050	4050	4050	4050	0
491	20240719	111900	4676480	4050	4050	4050	4050	15
492	20240719	111800	4615730	4050	4050	4050	4050	11
493	20240719	111700	4571180	4050	4050	4050	4050	0
494	20240719	111600	4571180	4050	4050	4050	4050	12
495	20240719	111500	4522580	4050	4050	4050	4050	13
496	20240719	111400	4469930	4050	4050	4050	4050	0
497	20240719	111300	4469930	4050	4050	4050	4050	14
498	20240719	111200	4413230	4050	4050	4050	4050	13
499	20240719	111100	4360580	4050	4050	4050	4050	12
500	20240719	111000	4311980	4050	4050	4050	4050	0
501	20240719	110900	4311980	4050	4050	4050	4050	15
502	20240719	110800	4251230	4075	4050	4075	4050	16
503	20240719	110700	4186405	4050	4050	4050	4050	0
504	20240719	110600	4186405	4050	4050	4050	4050	17
505	20240719	110500	4117555	4050	4050	4050	4050	16
506	20240719	110400	4052755	4050	4050	4050	4050	0
507	20240719	110300	4052755	4050	4050	4050	4050	14
508	20240719	110200	3996055	4050	4050	4050	4050	12
509	20240719	110100	3947455	4050	4050	4050	4050	13
510	20240719	110000	3894805	4050	4050	4050	4050	0
511	20240719	105900	3894805	4050	4050	4050	4050	12
512	20240719	105800	3846205	4050	4050	4050	4050	15
513	20240719	105700	3785455	4050	4050	4050	4050	20
514	20240719	105600	3704455	4050	4050	4050	4050	12
515	20240719	105500	3655855	4050	4050	4050	4050	15
516	20240719	105400	3595105	4050	4050	4050	4050	0
517	20240719	105300	3595105	4050	4050	4050	4050	11
518	20240719	105200	3550555	4050	4050	4050	4050	14
519	20240719	105100	3493855	4050	4050	4050	4050	0
520	20240719	105000	3493855	4050	4050	4050	4050	13
521	20240719	104900	3441205	4050	4050	4050	4050	13
522	20240719	104800	3388555	4050	4050	4050	4050	15
523	20240719	104700	3327805	4050	4050	4050	4050	0
524	20240719	104600	3327805	4050	4050	4050	4050	21
525	20240719	104500	3242755	4050	4050	4050	4050	12
526	20240719	104400	3194155	4050	4050	4050	4050	0
527	20240719	104300	3194155	4050	4050	4050	4050	12
528	20240719	104200	3145555	4055	4055	4055	4055	7
529	20240719	104100	3117170	4055	4055	4055	4055	0
530	20240719	104000	3117170	4055	4055	4055	4055	12
531	20240719	103900	3068510	4055	4055	4055	4055	15
532	20240719	103800	3007685	4055	4055	4055	4055	15
533	20240719	103700	2946860	4055	4055	4055	4055	0
534	20240719	103600	2946860	4055	4055	4055	4055	13
535	20240719	103500	2894145	4055	4055	4055	4055	17
536	20240719	103400	2825210	4055	4055	4055	4055	0
537	20240719	103300	2825210	4055	4055	4055	4055	12
538	20240719	103200	2776550	4055	4055	4055	4055	14
539	20240719	103100	2719780	4055	4055	4055	4055	0
540	20240719	103000	2719780	4055	4055	4055	4055	12
541	20240719	102900	2671120	4055	4055	4055	4055	0
542	20240719	102800	2671120	4055	4055	4055	4055	0
543	20240719	102700	2671120	4055	4055	4055	4055	11
544	20240719	102600	2626515	4055	4055	4055	4055	0
545	20240719	102500	2626515	4055	4055	4055	4055	0
546	20240719	102400	2626515	4055	4060	4085	4055	17
547	20240719	102300	2557480	4055	4055	4055	4055	0
548	20240719	102200	2557480	4055	4060	4060	4055	18
549	20240719	102100	2484475	4055	4055	4055	4055	0
550	20240719	102000	2484475	4055	4055	4055	4055	11
551	20240719	101900	2439870	4060	4060	4060	4060	0
552	20240719	101800	2439870	4060	4060	4060	4060	1
553	20240719	101700	2435810	4055	4055	4055	4055	14
554	20240719	101600	2379040	4060	4060	4060	4060	0
555	20240719	101500	2379040	4060	4060	4060	4060	7
556	20240719	101400	2350620	4060	4060	4060	4060	0
557	20240719	101300	2350620	4060	4060	4060	4060	0
558	20240719	101200	2350620	4060	4060	4060	4060	12
559	20240719	101100	2301900	4055	4055	4055	4055	12
560	20240719	101000	2253240	4055	4055	4055	4055	2
561	20240719	100900	2245130	4050	4050	4050	4050	0
562	20240719	100800	2245130	4050	4050	4050	4050	0
563	20240719	100700	2245130	4050	4050	4050	4050	11
564	20240719	100600	2200580	4050	4050	4050	4050	0
565	20240719	100500	2200580	4050	4050	4050	4050	12
566	20240719	100400	2151980	4055	4055	4055	4055	1
567	20240719	100300	2147925	4055	4055	4055	4055	12
568	20240719	100200	2099265	4085	4085	4085	4085	1
569	20240719	100100	2095180	4085	4085	4085	4085	10
570	20240719	100000	2054330	4050	4050	4050	4050	12
571	20240719	095900	2005730	4085	4085	4085	4085	1
572	20240719	095800	2001645	4050	4050	4050	4050	14
573	20240719	095700	1944945	4050	4050	4050	4050	0
574	20240719	095600	1944945	4050	4050	4050	4050	0
575	20240719	095500	1944945	4050	4050	4050	4050	13
576	20240719	095400	1892295	4050	4050	4050	4050	0
577	20240719	095300	1892295	4050	4050	4050	4050	11
578	20240719	095200	1847745	4050	4050	4050	4050	0
579	20240719	095100	1847745	4050	4050	4050	4050	0
580	20240719	095000	1847745	4050	4050	4050	4050	12
581	20240719	094900	1799145	4050	4050	4050	4050	0
582	20240719	094800	1799145	4050	4050	4050	4050	14
583	20240719	094700	1742445	4085	4085	4085	4085	1
584	20240719	094600	1738360	4055	4055	4055	4055	13
585	20240719	094500	1685645	4085	4085	4085	4085	7
586	20240719	094400	1657050	4055	4055	4055	4055	0
587	20240719	094300	1657050	4055	4055	4055	4055	12
588	20240719	094200	1608390	4055	4055	4055	4055	0
589	20240719	094100	1608390	4055	4055	4055	4055	12
590	20240719	094000	1559730	4055	4055	4055	4055	0
591	20240719	093900	1559730	4055	4055	4055	4055	0
592	20240719	093800	1559730	4055	4055	4055	4055	13
593	20240719	093700	1507015	4050	4050	4050	4050	0
594	20240719	093600	1507015	4050	4050	4050	4050	14
595	20240719	093500	1450315	4050	4050	4050	4050	0
596	20240719	093400	1450315	4050	4050	4050	4050	0
597	20240719	093300	1450315	4050	4050	4050	4050	13
598	20240719	093200	1397665	4050	4050	4050	4050	0
599	20240719	093100	1397665	4050	4050	4050	4050	13
600	20240719	093000	1345015	4050	4050	4050	4050	0
601	20240719	092900	1345015	4050	4050	4050	4050	12
602	20240719	092800	1296415	4050	4050	4050	4050	0
603	20240719	092700	1296415	4050	4050	4050	4050	0
604	20240719	092600	1296415	4050	4050	4050	4050	13
605	20240719	092500	1243765	4050	4050	4050	4050	0
606	20240719	092400	1243765	4050	4050	4050	4050	15
607	20240719	092300	1183015	4055	4055	4055	4055	0
608	20240719	092200	1183015	4055	4055	4055	4055	0
609	20240719	092100	1183015	4055	4055	4055	4055	11
610	20240719	092000	1138410	4050	4050	4050	4050	0
611	20240719	091900	1138410	4050	4050	4050	4050	14
612	20240719	091800	1081710	4050	4050	4050	4050	0
613	20240719	091700	1081710	4050	4050	4050	4050	0
614	20240719	091600	1081710	4050	4050	4050	4050	12
615	20240719	091500	1033110	4055	4055	4055	4055	0
616	20240719	091400	1033110	4055	4055	4055	4055	11
617	20240719	091300	988505	4055	4055	4055	4055	0
618	20240719	091200	988505	4055	4055	4055	4055	12
619	20240719	091100	939845	4055	4055	4055	4055	0
620	20240719	091000	939845	4055	4055	4055	4055	0
621	20240719	090900	939845	4055	4055	4055	4055	11
622	20240719	090800	895240	4055	4055	4055	4055	3
623	20240719	090700	883075	4055	4055	4055	4055	12
624	20240719	090600	834415	4050	4050	4050	4050	0
625	20240719	090500	834415	4050	4050	4050	4050	0
626	20240719	090400	834415	4050	4050	4055	4050	129
627	20240719	090300	311850	4050	4050	4050	4050	0
628	20240719	090200	311850	4050	4050	4050	4050	11
629	20240719	090100	267300	4050	4050	4050	4050	0
630	20240719	090000	267300	4050	4050	4050	4050	66