KissMeData/016610/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	190000	122530770	4475	4475	4475	4475	262
3	20240719	185900	122530770	4475	4475	4475	4475	0
4	20240719	185800	122530770	4475	4475	4475	4475	0
5	20240719	185700	122530770	4475	4475	4475	4475	0
6	20240719	185600	122530770	4475	4475	4475	4475	0
7	20240719	185500	122530770	4475	4475	4475	4475	0
8	20240719	185400	122530770	4475	4475	4475	4475	0
9	20240719	185300	122530770	4475	4475	4475	4475	0
10	20240719	185200	122530770	4475	4475	4475	4475	0
11	20240719	185100	122530770	4475	4475	4475	4475	0
12	20240719	185000	122530770	4475	4475	4475	4475	0
13	20240719	184900	122530770	4475	4475	4475	4475	0
14	20240719	184800	122530770	4475	4475	4475	4475	0
15	20240719	184700	122530770	4475	4475	4475	4475	0
16	20240719	184600	122530770	4475	4475	4475	4475	0
17	20240719	184500	122530770	4475	4475	4475	4475	0
18	20240719	184400	122530770	4475	4475	4475	4475	0
19	20240719	184300	122530770	4475	4475	4475	4475	0
20	20240719	184200	122530770	4475	4475	4475	4475	0
21	20240719	184100	122530770	4475	4475	4475	4475	0
22	20240719	184000	122530770	4475	4475	4475	4475	0
23	20240719	183900	122530770	4475	4475	4475	4475	0
24	20240719	183800	122530770	4475	4475	4475	4475	0
25	20240719	183700	122530770	4475	4475	4475	4475	0
26	20240719	183600	122530770	4475	4475	4475	4475	0
27	20240719	183500	122530770	4475	4475	4475	4475	0
28	20240719	183400	122530770	4475	4475	4475	4475	0
29	20240719	183300	122530770	4475	4475	4475	4475	0
30	20240719	183200	122530770	4475	4475	4475	4475	0
31	20240719	183100	122530770	4475	4475	4475	4475	0
32	20240719	183000	122530770	4475	4475	4475	4475	262
33	20240719	182900	122530770	4475	4475	4475	4475	0
34	20240719	182800	122530770	4475	4475	4475	4475	0
35	20240719	182700	122530770	4475	4475	4475	4475	0
36	20240719	182600	122530770	4475	4475	4475	4475	0
37	20240719	182500	122530770	4475	4475	4475	4475	0
38	20240719	182400	122530770	4475	4475	4475	4475	0
39	20240719	182300	122530770	4475	4475	4475	4475	0
40	20240719	182200	122530770	4475	4475	4475	4475	0
41	20240719	182100	122530770	4475	4475	4475	4475	0
42	20240719	182000	122530770	4475	4475	4475	4475	0
43	20240719	181900	122530770	4475	4475	4475	4475	0
44	20240719	181800	122530770	4475	4475	4475	4475	0
45	20240719	181700	122530770	4475	4475	4475	4475	0
46	20240719	181600	122530770	4475	4475	4475	4475	0
47	20240719	181500	122530770	4475	4475	4475	4475	0
48	20240719	181400	122530770	4475	4475	4475	4475	0
49	20240719	181300	122530770	4475	4475	4475	4475	0
50	20240719	181200	122530770	4475	4475	4475	4475	0
51	20240719	181100	122530770	4475	4475	4475	4475	0
52	20240719	181000	122530770	4475	4475	4475	4475	0
53	20240719	180900	122530770	4475	4475	4475	4475	0
54	20240719	180800	122530770	4475	4475	4475	4475	0
55	20240719	180700	122530770	4475	4475	4475	4475	0
56	20240719	180600	122530770	4475	4475	4475	4475	0
57	20240719	180500	122530770	4475	4475	4475	4475	0
58	20240719	180400	122530770	4475	4475	4475	4475	0
59	20240719	180300	122530770	4475	4475	4475	4475	0
60	20240719	180200	122530770	4475	4475	4475	4475	0
61	20240719	180100	122530770	4475	4475	4475	4475	0
62	20240719	180000	122530770	4475	4475	4475	4475	262
63	20240719	175900	122530770	4475	4475	4475	4475	0
64	20240719	175800	122530770	4475	4475	4475	4475	0
65	20240719	175700	122530770	4475	4475	4475	4475	0
66	20240719	175600	122530770	4475	4475	4475	4475	0
67	20240719	175500	122530770	4475	4475	4475	4475	0
68	20240719	175400	122530770	4475	4475	4475	4475	0
69	20240719	175300	122530770	4475	4475	4475	4475	0
70	20240719	175200	122530770	4475	4475	4475	4475	0
71	20240719	175100	122530770	4475	4475	4475	4475	0
72	20240719	175000	122530770	4475	4475	4475	4475	0
73	20240719	174900	122530770	4475	4475	4475	4475	0
74	20240719	174800	122530770	4475	4475	4475	4475	0
75	20240719	174700	122530770	4475	4475	4475	4475	0
76	20240719	174600	122530770	4475	4475	4475	4475	0
77	20240719	174500	122530770	4475	4475	4475	4475	0
78	20240719	174400	122530770	4475	4475	4475	4475	0
79	20240719	174300	122530770	4475	4475	4475	4475	0
80	20240719	174200	122530770	4475	4475	4475	4475	0
81	20240719	174100	122530770	4475	4475	4475	4475	0
82	20240719	174000	122530770	4475	4475	4475	4475	0
83	20240719	173900	122530770	4475	4475	4475	4475	0
84	20240719	173800	122530770	4475	4475	4475	4475	0
85	20240719	173700	122530770	4475	4475	4475	4475	0
86	20240719	173600	122530770	4475	4475	4475	4475	0
87	20240719	173500	122530770	4475	4475	4475	4475	0
88	20240719	173400	122530770	4475	4475	4475	4475	0
89	20240719	173300	122530770	4475	4475	4475	4475	0
90	20240719	173200	122530770	4475	4475	4475	4475	0
91	20240719	173100	122530770	4475	4475	4475	4475	0
92	20240719	173000	122530770	4475	4475	4475	4475	262
93	20240719	172900	122530770	4475	4475	4475	4475	0
94	20240719	172800	122530770	4475	4475	4475	4475	0
95	20240719	172700	122530770	4475	4475	4475	4475	0
96	20240719	172600	122530770	4475	4475	4475	4475	0
97	20240719	172500	122530770	4475	4475	4475	4475	0
98	20240719	172400	122530770	4475	4475	4475	4475	0
99	20240719	172300	122530770	4475	4475	4475	4475	0
100	20240719	172200	122530770	4475	4475	4475	4475	0
101	20240719	172100	122530770	4475	4475	4475	4475	0
102	20240719	172000	122530770	4475	4475	4475	4475	0
103	20240719	171900	122530770	4475	4475	4475	4475	0
104	20240719	171800	122530770	4475	4475	4475	4475	0
105	20240719	171700	122530770	4475	4475	4475	4475	0
106	20240719	171600	122530770	4475	4475	4475	4475	0
107	20240719	171500	122530770	4475	4475	4475	4475	0
108	20240719	171400	122530770	4475	4475	4475	4475	0
109	20240719	171300	122530770	4475	4475	4475	4475	0
110	20240719	171200	122530770	4475	4475	4475	4475	0
111	20240719	171100	122530770	4475	4475	4475	4475	0
112	20240719	171000	122530770	4475	4475	4475	4475	0
113	20240719	170900	122530770	4475	4475	4475	4475	0
114	20240719	170800	122530770	4475	4475	4475	4475	0
115	20240719	170700	122530770	4475	4475	4475	4475	0
116	20240719	170600	122530770	4475	4475	4475	4475	0
117	20240719	170500	122530770	4475	4475	4475	4475	0
118	20240719	170400	122530770	4475	4475	4475	4475	0
119	20240719	170300	122530770	4475	4475	4475	4475	0
120	20240719	170200	122530770	4475	4475	4475	4475	0
121	20240719	170100	122530770	4475	4475	4475	4475	0
122	20240719	170000	122530770	4475	4475	4475	4475	262
123	20240719	165900	122530770	4475	4475	4475	4475	0
124	20240719	165800	122530770	4475	4475	4475	4475	0
125	20240719	165700	122530770	4475	4475	4475	4475	0
126	20240719	165600	122530770	4475	4475	4475	4475	0
127	20240719	165500	122530770	4475	4475	4475	4475	0
128	20240719	165400	122530770	4475	4475	4475	4475	0
129	20240719	165300	122530770	4475	4475	4475	4475	0
130	20240719	165200	122530770	4475	4475	4475	4475	0
131	20240719	165100	122530770	4475	4475	4475	4475	0
132	20240719	165000	122530770	4475	4475	4475	4475	0
133	20240719	164900	122530770	4475	4475	4475	4475	0
134	20240719	164800	122530770	4475	4475	4475	4475	0
135	20240719	164700	122530770	4475	4475	4475	4475	0
136	20240719	164600	122530770	4475	4475	4475	4475	0
137	20240719	164500	122530770	4475	4475	4475	4475	0
138	20240719	164400	122530770	4475	4475	4475	4475	0
139	20240719	164300	122530770	4475	4475	4475	4475	0
140	20240719	164200	122530770	4475	4475	4475	4475	0
141	20240719	164100	122530770	4475	4475	4475	4475	0
142	20240719	164000	122530770	4475	4475	4475	4475	0
143	20240719	163900	122530770	4475	4475	4475	4475	0
144	20240719	163800	122530770	4475	4475	4475	4475	0
145	20240719	163700	122530770	4475	4475	4475	4475	0
146	20240719	163600	122530770	4475	4475	4475	4475	0
147	20240719	163500	122530770	4475	4475	4475	4475	0
148	20240719	163400	122530770	4475	4475	4475	4475	0
149	20240719	163300	122530770	4475	4475	4475	4475	0
150	20240719	163200	122530770	4475	4475	4475	4475	0
151	20240719	163100	122530770	4475	4475	4475	4475	0
152	20240719	163000	122530770	4475	4475	4475	4475	262
153	20240719	162900	122530770	4475	4475	4475	4475	0
154	20240719	162800	122530770	4475	4475	4475	4475	0
155	20240719	162700	122530770	4475	4475	4475	4475	0
156	20240719	162600	122530770	4475	4475	4475	4475	0
157	20240719	162500	122530770	4475	4475	4475	4475	0
158	20240719	162400	122530770	4475	4475	4475	4475	0
159	20240719	162300	122530770	4475	4475	4475	4475	0
160	20240719	162200	122530770	4475	4475	4475	4475	0
161	20240719	162100	122530770	4475	4475	4475	4475	0
162	20240719	162000	122530770	4475	4475	4475	4475	0
163	20240719	161900	122530770	4475	4475	4475	4475	0
164	20240719	161800	122530770	4475	4475	4475	4475	0
165	20240719	161700	122530770	4475	4475	4475	4475	0
166	20240719	161600	122530770	4475	4475	4475	4475	0
167	20240719	161500	122530770	4475	4475	4475	4475	0
168	20240719	161400	122530770	4475	4475	4475	4475	0
169	20240719	161300	122530770	4475	4475	4475	4475	0
170	20240719	161200	122530770	4475	4475	4475	4475	0
171	20240719	161100	122530770	4475	4475	4475	4475	0
172	20240719	161000	122530770	4475	4475	4475	4475	0
173	20240719	160900	122530770	4475	4475	4475	4475	0
174	20240719	160800	122530770	4475	4475	4475	4475	0
175	20240719	160700	122530770	4475	4475	4475	4475	0
176	20240719	160600	122530770	4475	4475	4475	4475	0
177	20240719	160500	122530770	4475	4475	4475	4475	0
178	20240719	160400	122530770	4475	4475	4475	4475	0
179	20240719	160300	122530770	4475	4475	4475	4475	0
180	20240719	160200	122530770	4475	4475	4475	4475	0
181	20240719	160100	122530770	4475	4475	4475	4475	0
182	20240719	160000	122530770	4475	4475	4475	4475	262
183	20240719	155900	122530770	4475	4475	4475	4475	0
184	20240719	155800	122530770	4475	4475	4475	4475	0
185	20240719	155700	122530770	4475	4475	4475	4475	0
186	20240719	155600	122530770	4475	4475	4475	4475	0
187	20240719	155500	122530770	4475	4475	4475	4475	0
188	20240719	155400	122530770	4475	4475	4475	4475	0
189	20240719	155300	122530770	4475	4475	4475	4475	0
190	20240719	155200	122530770	4475	4475	4475	4475	0
191	20240719	155100	122530770	4475	4475	4475	4475	0
192	20240719	155000	122530770	4475	4475	4475	4475	0
193	20240719	154900	122530770	4475	4475	4475	4475	0
194	20240719	154800	122530770	4475	4475	4475	4475	0
195	20240719	154700	122530770	4475	4475	4475	4475	0
196	20240719	154600	122530770	4475	4475	4475	4475	0
197	20240719	154500	122530770	4475	4475	4475	4475	0
198	20240719	154400	122530770	4475	4475	4475	4475	0
199	20240719	154300	122530770	4475	4475	4475	4475	0
200	20240719	154200	122530770	4475	4475	4475	4475	0
201	20240719	154100	122530770	4475	4475	4475	4475	0
202	20240719	154000	122530770	4475	4475	4475	4475	0
203	20240719	153900	122530770	4475	4475	4475	4475	0
204	20240719	153800	122530770	4475	4475	4475	4475	0
205	20240719	153700	122530770	4475	4475	4475	4475	0
206	20240719	153600	122530770	4475	4475	4475	4475	0
207	20240719	153500	122530770	4475	4475	4475	4475	0
208	20240719	153400	122530770	4475	4475	4475	4475	0
209	20240719	153300	122530770	4475	4475	4475	4475	0
210	20240719	153200	122530770	4475	4475	4475	4475	0
211	20240719	153100	122530770	4475	4475	4475	4475	0
212	20240719	153000	122530770	4475	4475	4475	4475	524
213	20240719	152900	121358320	4450	4450	4450	4450	0
214	20240719	152800	121358320	4450	4450	4450	4450	0
215	20240719	152700	121358320	4450	4450	4450	4450	0
216	20240719	152600	121358320	4450	4450	4450	4450	0
217	20240719	152500	121358320	4450	4450	4450	4450	0
218	20240719	152400	121358320	4450	4450	4450	4450	0
219	20240719	152300	121358320	4450	4450	4450	4450	0
220	20240719	152200	121358320	4450	4450	4450	4450	0
221	20240719	152100	121358320	4450	4450	4450	4450	0
222	20240719	152000	121358320	4450	4450	4450	4450	0
223	20240719	151900	121358320	4450	4455	4465	4450	471
224	20240719	151800	119259230	4450	4450	4450	4450	33
225	20240719	151700	119112380	4455	4465	4465	4455	227
226	20240719	151600	118101085	4465	4465	4465	4465	0
227	20240719	151500	118101085	4465	4465	4465	4465	52
228	20240719	151400	117868905	4460	4460	4460	4460	52
229	20240719	151300	117636985	4465	4465	4465	4465	0
230	20240719	151200	117636985	4465	4465	4465	4465	0
231	20240719	151100	117636985	4465	4465	4465	4465	0
232	20240719	151000	117636985	4465	4465	4465	4465	0
233	20240719	150900	117636985	4465	4465	4465	4465	0
234	20240719	150800	117636985	4465	4465	4465	4465	0
235	20240719	150700	117636985	4465	4465	4465	4465	0
236	20240719	150600	117636985	4465	4465	4465	4465	0
237	20240719	150500	117636985	4465	4465	4465	4465	0
238	20240719	150400	117636985	4465	4465	4465	4465	0
239	20240719	150300	117636985	4465	4465	4465	4465	3
240	20240719	150200	117623590	4455	4455	4455	4455	40
241	20240719	150100	117445390	4460	4460	4465	4460	4
242	20240719	150000	117427540	4460	4460	4460	4460	1
243	20240719	145900	117423080	4455	4460	4460	4455	46
244	20240719	145800	117218145	4460	4470	4470	4460	1000
245	20240719	145700	112757885	4475	4475	4475	4475	0
246	20240719	145600	112757885	4475	4475	4475	4475	0
247	20240719	145500	112757885	4475	4475	4475	4475	0
248	20240719	145400	112757885	4475	4480	4480	4475	7
249	20240719	145300	112726555	4480	4470	4480	4470	309
250	20240719	145200	111343805	4470	4470	4470	4470	0
251	20240719	145100	111343805	4470	4470	4470	4470	0
252	20240719	145000	111343805	4470	4470	4470	4470	0
253	20240719	144900	111343805	4470	4470	4470	4470	0
254	20240719	144800	111343805	4470	4470	4470	4470	1
255	20240719	144700	111339335	4470	4470	4470	4470	0
256	20240719	144600	111339335	4470	4470	4470	4470	0
257	20240719	144500	111339335	4470	4470	4470	4470	1
258	20240719	144400	111334865	4475	4470	4475	4470	82
259	20240719	144300	110968315	4460	4460	4460	4460	166
260	20240719	144200	110227955	4460	4460	4460	4460	0
261	20240719	144100	110227955	4460	4460	4460	4460	1
262	20240719	144000	110223495	4455	4455	4455	4455	1
263	20240719	143900	110219040	4445	4445	4445	4445	126
264	20240719	143800	109658970	4460	4460	4460	4460	10
265	20240719	143700	109614370	4455	4440	4455	4440	1003
266	20240719	143600	105161005	4445	4445	4445	4445	196
267	20240719	143500	104289785	4430	4460	4460	4430	929
268	20240719	143400	100161100	4465	4465	4465	4465	0
269	20240719	143300	100161100	4465	4465	4465	4465	0
270	20240719	143200	100161100	4465	4465	4465	4465	0
271	20240719	143100	100161100	4465	4465	4465	4465	9
272	20240719	143000	100120915	4460	4465	4465	4460	63
273	20240719	142900	99839630	4475	4475	4475	4475	0
274	20240719	142800	99839630	4475	4475	4475	4475	0
275	20240719	142700	99839630	4475	4475	4475	4475	0
276	20240719	142600	99839630	4475	4475	4475	4475	0
277	20240719	142500	99839630	4475	4475	4475	4475	0
278	20240719	142400	99839630	4475	4475	4475	4475	0
279	20240719	142300	99839630	4475	4475	4475	4475	0
280	20240719	142200	99839630	4475	4475	4475	4475	0
281	20240719	142100	99839630	4475	4475	4475	4475	1
282	20240719	142000	99835155	4475	4475	4475	4475	10
283	20240719	141900	99790405	4480	4480	4480	4480	0
284	20240719	141800	99790405	4480	4480	4480	4480	0
285	20240719	141700	99790405	4480	4480	4480	4480	0
286	20240719	141600	99790405	4480	4480	4480	4480	0
287	20240719	141500	99790405	4480	4480	4480	4480	0
288	20240719	141400	99790405	4480	4480	4480	4480	0
289	20240719	141300	99790405	4480	4480	4480	4480	0
290	20240719	141200	99790405	4480	4480	4480	4480	840
291	20240719	141100	96027205	4455	4455	4455	4455	356
292	20240719	141000	94441225	4455	4455	4455	4455	0
293	20240719	140900	94441225	4455	4455	4455	4455	1
294	20240719	140800	94436770	4450	4450	4450	4450	10
295	20240719	140700	94392270	4455	4455	4455	4455	0
296	20240719	140600	94392270	4455	4455	4455	4455	0
297	20240719	140500	94392270	4455	4455	4455	4455	0
298	20240719	140400	94392270	4455	4455	4455	4450	131
299	20240719	140300	93809265	4450	4450	4450	4450	674
300	20240719	140200	90809965	4445	4445	4445	4445	67
301	20240719	140100	90512150	4440	4445	4445	4440	180
302	20240719	140000	89712435	4450	4450	4450	4450	0
303	20240719	135900	89712435	4450	4450	4450	4450	0
304	20240719	135800	89712435	4450	4450	4450	4450	0
305	20240719	135700	89712435	4450	4450	4450	4450	0
306	20240719	135600	89712435	4450	4450	4450	4450	0
307	20240719	135500	89712435	4450	4450	4450	4450	0
308	20240719	135400	89712435	4450	4450	4450	4450	0
309	20240719	135300	89712435	4450	4450	4450	4450	0
310	20240719	135200	89712435	4450	4450	4450	4450	0
311	20240719	135100	89712435	4450	4450	4450	4450	40
312	20240719	135000	89534435	4445	4445	4445	4445	40
313	20240719	134900	89356635	4450	4450	4450	4450	0
314	20240719	134800	89356635	4450	4450	4450	4450	0
315	20240719	134700	89356635	4450	4450	4450	4450	0
316	20240719	134600	89356635	4450	4450	4450	4450	0
317	20240719	134500	89356635	4450	4450	4450	4450	0
318	20240719	134400	89356635	4450	4450	4450	4450	0
319	20240719	134300	89356635	4450	4450	4450	4450	0
320	20240719	134200	89356635	4450	4450	4450	4450	0
321	20240719	134100	89356635	4450	4450	4450	4450	0
322	20240719	134000	89356635	4450	4450	4450	4450	0
323	20240719	133900	89356635	4450	4450	4450	4450	0
324	20240719	133800	89356635	4450	4450	4450	4450	0
325	20240719	133700	89356635	4450	4450	4450	4450	0
326	20240719	133600	89356635	4450	4450	4450	4450	0
327	20240719	133500	89356635	4450	4450	4450	4450	0
328	20240719	133400	89356635	4450	4450	4450	4450	0
329	20240719	133300	89356635	4450	4450	4450	4450	0
330	20240719	133200	89356635	4450	4450	4450	4450	0
331	20240719	133100	89356635	4450	4450	4450	4450	0
332	20240719	133000	89356635	4450	4450	4450	4450	1
333	20240719	132900	89352185	4450	4450	4450	4450	1
334	20240719	132800	89347735	4445	4445	4445	4445	0
335	20240719	132700	89347735	4445	4445	4445	4445	0
336	20240719	132600	89347735	4445	4445	4445	4445	0
337	20240719	132500	89347735	4445	4445	4445	4445	670
338	20240719	132400	86369585	4445	4445	4445	4445	0
339	20240719	132300	86369585	4445	4445	4445	4445	0
340	20240719	132200	86369585	4445	4445	4445	4445	206
341	20240719	132100	85453915	4450	4450	4450	4450	0
342	20240719	132000	85453915	4450	4450	4450	4450	0
343	20240719	131900	85453915	4450	4450	4450	4450	0
344	20240719	131800	85453915	4450	4450	4450	4450	0
345	20240719	131700	85453915	4450	4450	4450	4450	0
346	20240719	131600	85453915	4450	4450	4450	4450	0
347	20240719	131500	85453915	4450	4450	4450	4450	0
348	20240719	131400	85453915	4450	4450	4450	4450	0
349	20240719	131300	85453915	4450	4450	4450	4450	0
350	20240719	131200	85453915	4450	4450	4450	4450	0
351	20240719	131100	85453915	4450	4450	4450	4450	183
352	20240719	131000	84639565	4455	4460	4475	4455	1734
353	20240719	130900	76898850	4460	4460	4460	4460	0
354	20240719	130800	76898850	4460	4460	4460	4460	0
355	20240719	130700	76898850	4460	4460	4460	4460	0
356	20240719	130600	76898850	4460	4460	4460	4460	0
357	20240719	130500	76898850	4460	4460	4460	4460	0
358	20240719	130400	76898850	4460	4460	4460	4460	0
359	20240719	130300	76898850	4460	4460	4460	4460	0
360	20240719	130200	76898850	4460	4460	4460	4460	0
361	20240719	130100	76898850	4460	4460	4460	4460	0
362	20240719	130000	76898850	4460	4460	4460	4460	0
363	20240719	125900	76898850	4460	4460	4460	4460	0
364	20240719	125800	76898850	4460	4460	4460	4460	0
365	20240719	125700	76898850	4460	4460	4460	4460	0
366	20240719	125600	76898850	4460	4460	4460	4460	0
367	20240719	125500	76898850	4460	4460	4460	4460	0
368	20240719	125400	76898850	4460	4460	4460	4460	0
369	20240719	125300	76898850	4460	4460	4460	4460	0
370	20240719	125200	76898850	4460	4460	4460	4460	0
371	20240719	125100	76898850	4460	4460	4460	4460	0
372	20240719	125000	76898850	4460	4460	4460	4460	2
373	20240719	124900	76889930	4455	4455	4455	4455	0
374	20240719	124800	76889930	4455	4455	4455	4455	0
375	20240719	124700	76889930	4455	4455	4455	4455	0
376	20240719	124600	76889930	4455	4455	4455	4455	0
377	20240719	124500	76889930	4455	4455	4455	4455	3
378	20240719	124400	76876565	4460	4460	4460	4460	2
379	20240719	124300	76867645	4460	4460	4460	4460	10
380	20240719	124200	76823045	4440	4440	4440	4440	100
381	20240719	124100	76379045	4440	4440	4440	4440	106
382	20240719	124000	75908405	4440	4435	4440	4435	1000
383	20240719	123900	71468420	4430	4430	4430	4430	2820
384	20240719	123800	58975820	4430	4430	4430	4430	4
385	20240719	123700	58958100	4415	4415	4415	4415	0
386	20240719	123600	58958100	4415	4415	4415	4415	0
387	20240719	123500	58958100	4415	4415	4425	4415	90
388	20240719	123400	58560740	4415	4415	4415	4415	200
389	20240719	123300	57677740	4415	4415	4415	4415	96
390	20240719	123200	57253900	4415	4415	4415	4415	250
391	20240719	123100	56150150	4415	4415	4415	4410	165
392	20240719	123000	55421700	4415	4430	4430	4415	418
393	20240719	122900	53572900	4435	4435	4435	4435	0
394	20240719	122800	53572900	4435	4435	4435	4435	0
395	20240719	122700	53572900	4435	4435	4435	4435	1
396	20240719	122600	53568465	4430	4430	4435	4430	12
397	20240719	122500	53515285	4430	4445	4445	4430	446
398	20240719	122400	51536365	4440	4445	4445	4440	22
399	20240719	122300	51438580	4450	4450	4450	4450	0
400	20240719	122200	51438580	4450	4450	4450	4450	0
401	20240719	122100	51438580	4450	4450	4450	4450	0
402	20240719	122000	51438580	4450	4450	4450	4450	0
403	20240719	121900	51438580	4450	4455	4455	4450	85
404	20240719	121800	51060325	4450	4450	4450	4450	0
405	20240719	121700	51060325	4450	4450	4450	4450	0
406	20240719	121600	51060325	4450	4450	4450	4450	0
407	20240719	121500	51060325	4450	4450	4450	4450	0
408	20240719	121400	51060325	4450	4450	4450	4450	0
409	20240719	121300	51060325	4450	4450	4450	4450	0
410	20240719	121200	51060325	4450	4450	4450	4450	0
411	20240719	121100	51060325	4450	4450	4450	4450	5
412	20240719	121000	51038075	4455	4455	4455	4455	1
413	20240719	120900	51033620	4450	4450	4450	4450	0
414	20240719	120800	51033620	4450	4450	4450	4450	0
415	20240719	120700	51033620	4450	4450	4450	4450	0
416	20240719	120600	51033620	4450	4450	4450	4450	0
417	20240719	120500	51033620	4450	4450	4450	4450	0
418	20240719	120400	51033620	4450	4450	4450	4450	0
419	20240719	120300	51033620	4450	4455	4455	4450	106
420	20240719	120200	50561420	4450	4450	4450	4450	0
421	20240719	120100	50561420	4450	4450	4450	4450	0
422	20240719	120000	50561420	4450	4450	4450	4450	0
423	20240719	115900	50561420	4450	4450	4450	4450	0
424	20240719	115800	50561420	4450	4450	4450	4450	0
425	20240719	115700	50561420	4450	4450	4450	4450	0
426	20240719	115600	50561420	4450	4450	4450	4450	0
427	20240719	115500	50561420	4450	4450	4450	4450	0
428	20240719	115400	50561420	4450	4460	4460	4450	21
429	20240719	115300	50467950	4465	4465	4465	4465	0
430	20240719	115200	50467950	4465	4465	4465	4465	0
431	20240719	115100	50467950	4465	4465	4465	4465	0
432	20240719	115000	50467950	4465	4465	4465	4465	0
433	20240719	114900	50467950	4465	4465	4465	4465	0
434	20240719	114800	50467950	4465	4465	4465	4465	0
435	20240719	114700	50467950	4465	4465	4465	4465	0
436	20240719	114600	50467950	4465	4465	4465	4465	0
437	20240719	114500	50467950	4465	4465	4465	4465	0
438	20240719	114400	50467950	4465	4465	4465	4465	3
439	20240719	114300	50454555	4480	4460	4480	4460	621
440	20240719	114200	47684125	4450	4450	4450	4450	0
441	20240719	114100	47684125	4450	4450	4450	4450	0
442	20240719	114000	47684125	4450	4455	4455	4450	57
443	20240719	113900	47430470	4455	4455	4455	4455	0
444	20240719	113800	47430470	4455	4455	4455	4455	0
445	20240719	113700	47430470	4455	4455	4455	4455	0
446	20240719	113600	47430470	4455	4455	4455	4455	0
447	20240719	113500	47430470	4455	4455	4455	4455	0
448	20240719	113400	47430470	4455	4460	4460	4455	21
449	20240719	113300	47336815	4460	4460	4460	4460	0
450	20240719	113200	47336815	4460	4460	4460	4460	0
451	20240719	113100	47336815	4460	4460	4460	4460	0
452	20240719	113000	47336815	4460	4460	4460	4460	0
453	20240719	112900	47336815	4460	4460	4460	4460	0
454	20240719	112800	47336815	4460	4460	4460	4460	1
455	20240719	112700	47332355	4450	4450	4450	4450	0
456	20240719	112600	47332355	4450	4450	4450	4450	0
457	20240719	112500	47332355	4450	4460	4460	4450	29
458	20240719	112400	47203025	4460	4455	4460	4455	101
459	20240719	112300	46753065	4455	4450	4455	4450	12
460	20240719	112200	46699615	4450	4450	4460	4450	180
461	20240719	112100	45898400	4455	4455	4455	4455	0
462	20240719	112000	45898400	4455	4455	4455	4455	0
463	20240719	111900	45898400	4455	4445	4455	4445	20
464	20240719	111800	45809400	4450	4450	4450	4450	0
465	20240719	111700	45809400	4450	4450	4450	4450	0
466	20240719	111600	45809400	4450	4450	4450	4450	0
467	20240719	111500	45809400	4450	4450	4450	4450	0
468	20240719	111400	45809400	4450	4450	4450	4450	0
469	20240719	111300	45809400	4450	4450	4450	4450	0
470	20240719	111200	45809400	4450	4450	4450	4450	1
471	20240719	111100	45804950	4450	4450	4450	4450	52
472	20240719	111000	45573550	4445	4445	4445	4445	0
473	20240719	110900	45573550	4445	4445	4445	4445	0
474	20240719	110800	45573550	4445	4445	4445	4445	5
475	20240719	110700	45551325	4445	4445	4445	4445	0
476	20240719	110600	45551325	4445	4445	4445	4445	0
477	20240719	110500	45551325	4445	4445	4445	4445	0
478	20240719	110400	45551325	4445	4445	4445	4445	50
479	20240719	110300	45329075	4440	4455	4455	4440	1152
480	20240719	110200	40205700	4455	4460	4460	4455	894
481	20240719	110100	36218545	4460	4460	4460	4460	0
482	20240719	110000	36218545	4460	4460	4460	4460	0
483	20240719	105900	36218545	4460	4460	4460	4460	0
484	20240719	105800	36218545	4460	4460	4460	4460	0
485	20240719	105700	36218545	4460	4475	4475	4460	770
486	20240719	105600	32780680	4480	4480	4480	4480	0
487	20240719	105500	32780680	4480	4480	4480	4480	10
488	20240719	105400	32735880	4480	4480	4480	4480	0
489	20240719	105300	32735880	4480	4480	4480	4480	0
490	20240719	105200	32735880	4480	4480	4480	4480	0
491	20240719	105100	32735880	4480	4480	4480	4480	0
492	20240719	105000	32735880	4480	4480	4480	4480	0
493	20240719	104900	32735880	4480	4480	4480	4480	0
494	20240719	104800	32735880	4480	4480	4480	4480	0
495	20240719	104700	32735880	4480	4480	4480	4480	0
496	20240719	104600	32735880	4480	4480	4480	4480	2
497	20240719	104500	32726920	4485	4485	4485	4485	0
498	20240719	104400	32726920	4485	4485	4485	4485	0
499	20240719	104300	32726920	4485	4485	4485	4485	0
500	20240719	104200	32726920	4485	4485	4485	4485	0
501	20240719	104100	32726920	4485	4480	4485	4480	5
502	20240719	104000	32704500	4465	4465	4465	4465	1
503	20240719	103900	32700035	4465	4465	4465	4465	0
504	20240719	103800	32700035	4465	4465	4465	4465	0
505	20240719	103700	32700035	4465	4465	4465	4465	0
506	20240719	103600	32700035	4465	4465	4465	4465	48
507	20240719	103500	32485715	4485	4485	4485	4485	0
508	20240719	103400	32485715	4485	4485	4485	4485	0
509	20240719	103300	32485715	4485	4485	4485	4485	0
510	20240719	103200	32485715	4485	4480	4485	4480	6
511	20240719	103100	32458810	4465	4465	4465	4465	0
512	20240719	103000	32458810	4465	4465	4465	4465	2
513	20240719	102900	32449880	4480	4480	4480	4480	0
514	20240719	102800	32449880	4480	4480	4480	4480	0
515	20240719	102700	32449880	4480	4480	4480	4480	1
516	20240719	102600	32445400	4485	4485	4485	4485	1
517	20240719	102500	32440915	4485	4485	4485	4485	0
518	20240719	102400	32440915	4485	4480	4485	4480	500
519	20240719	102300	30198895	4475	4470	4475	4470	501
520	20240719	102200	27956925	4480	4480	4480	4480	0
521	20240719	102100	27956925	4480	4480	4480	4480	0
522	20240719	102000	27956925	4480	4480	4480	4480	0
523	20240719	101900	27956925	4480	4480	4480	4480	0
524	20240719	101800	27956925	4480	4480	4480	4480	0
525	20240719	101700	27956925	4480	4480	4480	4480	0
526	20240719	101600	27956925	4480	4480	4480	4480	0
527	20240719	101500	27956925	4480	4480	4480	4480	0
528	20240719	101400	27956925	4480	4480	4480	4480	0
529	20240719	101300	27956925	4480	4480	4480	4480	0
530	20240719	101200	27956925	4480	4480	4480	4480	0
531	20240719	101100	27956925	4480	4480	4480	4480	0
532	20240719	101000	27956925	4480	4480	4480	4480	0
533	20240719	100900	27956925	4480	4480	4480	4480	0
534	20240719	100800	27956925	4480	4480	4480	4480	0
535	20240719	100700	27956925	4480	4475	4480	4475	10
536	20240719	100600	27912135	4480	4480	4480	4480	0
537	20240719	100500	27912135	4480	4480	4480	4480	0
538	20240719	100400	27912135	4480	4480	4480	4480	0
539	20240719	100300	27912135	4480	4480	4480	4480	0
540	20240719	100200	27912135	4480	4475	4480	4475	2
541	20240719	100100	27903180	4480	4480	4480	4480	0
542	20240719	100000	27903180	4480	4480	4480	4480	0
543	20240719	095900	27903180	4480	4480	4480	4480	0
544	20240719	095800	27903180	4480	4480	4480	4480	0
545	20240719	095700	27903180	4480	4480	4480	4480	0
546	20240719	095600	27903180	4480	4480	4480	4480	0
547	20240719	095500	27903180	4480	4480	4480	4480	6
548	20240719	095400	27876300	4480	4480	4480	4480	0
549	20240719	095300	27876300	4480	4480	4480	4480	0
550	20240719	095200	27876300	4480	4480	4480	4480	1
551	20240719	095100	27871820	4480	4470	4480	4470	243
552	20240719	095000	26785510	4470	4470	4470	4470	10
553	20240719	094900	26740810	4470	4470	4470	4470	11
554	20240719	094800	26691640	4465	4465	4465	4465	776
555	20240719	094700	23226800	4465	4460	4465	4460	1223
556	20240719	094600	17767220	4465	4465	4465	4465	303
557	20240719	094500	16414325	4470	4480	4480	4470	496
558	20240719	094400	14197105	4480	4480	4480	4480	1
559	20240719	094300	14192625	4480	4480	4480	4480	0
560	20240719	094200	14192625	4480	4480	4480	4480	0
561	20240719	094100	14192625	4480	4480	4480	4480	10
562	20240719	094000	14147825	4475	4475	4475	4475	0
563	20240719	093900	14147825	4475	4480	4480	4475	604
564	20240719	093800	11443355	4485	4485	4485	4485	1
565	20240719	093700	11438870	4485	4485	4485	4485	0
566	20240719	093600	11438870	4485	4485	4485	4485	0
567	20240719	093500	11438870	4485	4485	4485	4485	0
568	20240719	093400	11438870	4485	4485	4485	4485	0
569	20240719	093300	11438870	4485	4485	4485	4485	5
570	20240719	093200	11416445	4485	4485	4485	4485	0
571	20240719	093100	11416445	4485	4485	4485	4485	0
572	20240719	093000	11416445	4485	4485	4485	4485	0
573	20240719	092900	11416445	4485	4485	4485	4485	1
574	20240719	092800	11411960	4480	4480	4480	4480	0
575	20240719	092700	11411960	4480	4480	4480	4480	0
576	20240719	092600	11411960	4480	4480	4480	4480	5
577	20240719	092500	11389560	4485	4485	4485	4485	0
578	20240719	092400	11389560	4485	4485	4485	4485	0
579	20240719	092300	11389560	4485	4485	4485	4485	0
580	20240719	092200	11389560	4485	4485	4485	4485	0
581	20240719	092100	11389560	4485	4485	4485	4485	0
582	20240719	092000	11389560	4485	4485	4485	4485	0
583	20240719	091900	11389560	4485	4485	4485	4485	1
584	20240719	091800	11385075	4480	4480	4480	4480	10
585	20240719	091700	11340275	4485	4485	4485	4485	0
586	20240719	091600	11340275	4485	4485	4485	4485	0
587	20240719	091500	11340275	4485	4485	4485	4485	5
588	20240719	091400	11317850	4485	4485	4485	4485	1
589	20240719	091300	11313365	4485	4485	4485	4485	1
590	20240719	091200	11308880	4480	4480	4480	4480	369
591	20240719	091100	9655760	4480	4480	4480	4480	1
592	20240719	091000	9651280	4480	4480	4480	4480	1
593	20240719	090900	9646800	4480	4500	4500	4480	1631
594	20240719	090800	2338770	4485	4485	4485	4485	0
595	20240719	090700	2338770	4485	4485	4485	4485	0
596	20240719	090600	2338770	4485	4495	4495	4485	85
597	20240719	090500	1957010	4505	4520	4520	4505	8
598	20240719	090400	1920890	4500	4515	4515	4500	202
599	20240719	090300	1011310	4505	4505	4505	4505	0
600	20240719	090200	1011310	4505	4505	4505	4505	5
601	20240719	090100	0	4515	4515	4515	4515	0
602	20240719	090000	0	4515	4515	4515	4515	0