KissMeData/035810/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	191600	109424480	2920	2920	2920	2920	412
3	20240719	191500	109424480	2920	2920	2920	2920	0
4	20240719	191400	109424480	2920	2920	2920	2920	0
5	20240719	191300	109424480	2920	2920	2920	2920	0
6	20240719	191200	109424480	2920	2920	2920	2920	0
7	20240719	191100	109424480	2920	2920	2920	2920	0
8	20240719	191000	109424480	2920	2920	2920	2920	0
9	20240719	190900	109424480	2920	2920	2920	2920	0
10	20240719	190800	109424480	2920	2920	2920	2920	0
11	20240719	190700	109424480	2920	2920	2920	2920	0
12	20240719	190600	109424480	2920	2920	2920	2920	0
13	20240719	190500	109424480	2920	2920	2920	2920	0
14	20240719	190400	109424480	2920	2920	2920	2920	0
15	20240719	190300	109424480	2920	2920	2920	2920	0
16	20240719	190200	109424480	2920	2920	2920	2920	0
17	20240719	190100	109424480	2920	2920	2920	2920	0
18	20240719	190000	109424480	2920	2920	2920	2920	0
19	20240719	185900	109424480	2920	2920	2920	2920	0
20	20240719	185800	109424480	2920	2920	2920	2920	0
21	20240719	185700	109424480	2920	2920	2920	2920	0
22	20240719	185600	109424480	2920	2920	2920	2920	0
23	20240719	185500	109424480	2920	2920	2920	2920	0
24	20240719	185400	109424480	2920	2920	2920	2920	0
25	20240719	185300	109424480	2920	2920	2920	2920	0
26	20240719	185200	109424480	2920	2920	2920	2920	0
27	20240719	185100	109424480	2920	2920	2920	2920	0
28	20240719	185000	109424480	2920	2920	2920	2920	0
29	20240719	184900	109424480	2920	2920	2920	2920	0
30	20240719	184800	109424480	2920	2920	2920	2920	0
31	20240719	184700	109424480	2920	2920	2920	2920	0
32	20240719	184600	109424480	2920	2920	2920	2920	412
33	20240719	184500	109424480	2920	2920	2920	2920	0
34	20240719	184400	109424480	2920	2920	2920	2920	0
35	20240719	184300	109424480	2920	2920	2920	2920	0
36	20240719	184200	109424480	2920	2920	2920	2920	0
37	20240719	184100	109424480	2920	2920	2920	2920	0
38	20240719	184000	109424480	2920	2920	2920	2920	0
39	20240719	183900	109424480	2920	2920	2920	2920	0
40	20240719	183800	109424480	2920	2920	2920	2920	0
41	20240719	183700	109424480	2920	2920	2920	2920	0
42	20240719	183600	109424480	2920	2920	2920	2920	0
43	20240719	183500	109424480	2920	2920	2920	2920	0
44	20240719	183400	109424480	2920	2920	2920	2920	0
45	20240719	183300	109424480	2920	2920	2920	2920	0
46	20240719	183200	109424480	2920	2920	2920	2920	0
47	20240719	183100	109424480	2920	2920	2920	2920	0
48	20240719	183000	109424480	2920	2920	2920	2920	0
49	20240719	182900	109424480	2920	2920	2920	2920	0
50	20240719	182800	109424480	2920	2920	2920	2920	0
51	20240719	182700	109424480	2920	2920	2920	2920	0
52	20240719	182600	109424480	2920	2920	2920	2920	0
53	20240719	182500	109424480	2920	2920	2920	2920	0
54	20240719	182400	109424480	2920	2920	2920	2920	0
55	20240719	182300	109424480	2920	2920	2920	2920	0
56	20240719	182200	109424480	2920	2920	2920	2920	0
57	20240719	182100	109424480	2920	2920	2920	2920	0
58	20240719	182000	109424480	2920	2920	2920	2920	0
59	20240719	181900	109424480	2920	2920	2920	2920	0
60	20240719	181800	109424480	2920	2920	2920	2920	0
61	20240719	181700	109424480	2920	2920	2920	2920	0
62	20240719	181600	109424480	2920	2920	2920	2920	412
63	20240719	181500	109424480	2920	2920	2920	2920	0
64	20240719	181400	109424480	2920	2920	2920	2920	0
65	20240719	181300	109424480	2920	2920	2920	2920	0
66	20240719	181200	109424480	2920	2920	2920	2920	0
67	20240719	181100	109424480	2920	2920	2920	2920	0
68	20240719	181000	109424480	2920	2920	2920	2920	0
69	20240719	180900	109424480	2920	2920	2920	2920	0
70	20240719	180800	109424480	2920	2920	2920	2920	0
71	20240719	180700	109424480	2920	2920	2920	2920	0
72	20240719	180600	109424480	2920	2920	2920	2920	0
73	20240719	180500	109424480	2920	2920	2920	2920	0
74	20240719	180400	109424480	2920	2920	2920	2920	0
75	20240719	180300	109424480	2920	2920	2920	2920	0
76	20240719	180200	109424480	2920	2920	2920	2920	0
77	20240719	180100	109424480	2920	2920	2920	2920	0
78	20240719	180000	109424480	2920	2920	2920	2920	0
79	20240719	175900	109424480	2920	2920	2920	2920	0
80	20240719	175800	109424480	2920	2920	2920	2920	0
81	20240719	175700	109424480	2920	2920	2920	2920	0
82	20240719	175600	109424480	2920	2920	2920	2920	0
83	20240719	175500	109424480	2920	2920	2920	2920	0
84	20240719	175400	109424480	2920	2920	2920	2920	0
85	20240719	175300	109424480	2920	2920	2920	2920	0
86	20240719	175200	109424480	2920	2920	2920	2920	0
87	20240719	175100	109424480	2920	2920	2920	2920	0
88	20240719	175000	109424480	2920	2920	2920	2920	0
89	20240719	174900	109424480	2920	2920	2920	2920	0
90	20240719	174800	109424480	2920	2920	2920	2920	0
91	20240719	174700	109424480	2920	2920	2920	2920	0
92	20240719	174600	109424480	2920	2920	2920	2920	412
93	20240719	174500	109424480	2920	2920	2920	2920	0
94	20240719	174400	109424480	2920	2920	2920	2920	0
95	20240719	174300	109424480	2920	2920	2920	2920	0
96	20240719	174200	109424480	2920	2920	2920	2920	0
97	20240719	174100	109424480	2920	2920	2920	2920	0
98	20240719	174000	109424480	2920	2920	2920	2920	0
99	20240719	173900	109424480	2920	2920	2920	2920	0
100	20240719	173800	109424480	2920	2920	2920	2920	0
101	20240719	173700	109424480	2920	2920	2920	2920	0
102	20240719	173600	109424480	2920	2920	2920	2920	0
103	20240719	173500	109424480	2920	2920	2920	2920	0
104	20240719	173400	109424480	2920	2920	2920	2920	0
105	20240719	173300	109424480	2920	2920	2920	2920	0
106	20240719	173200	109424480	2920	2920	2920	2920	0
107	20240719	173100	109424480	2920	2920	2920	2920	0
108	20240719	173000	109424480	2920	2920	2920	2920	0
109	20240719	172900	109424480	2920	2920	2920	2920	0
110	20240719	172800	109424480	2920	2920	2920	2920	0
111	20240719	172700	109424480	2920	2920	2920	2920	0
112	20240719	172600	109424480	2920	2920	2920	2920	0
113	20240719	172500	109424480	2920	2920	2920	2920	0
114	20240719	172400	109424480	2920	2920	2920	2920	0
115	20240719	172300	109424480	2920	2920	2920	2920	0
116	20240719	172200	109424480	2920	2920	2920	2920	0
117	20240719	172100	109424480	2920	2920	2920	2920	0
118	20240719	172000	109424480	2920	2920	2920	2920	0
119	20240719	171900	109424480	2920	2920	2920	2920	0
120	20240719	171800	109424480	2920	2920	2920	2920	0
121	20240719	171700	109424480	2920	2920	2920	2920	0
122	20240719	171600	109424480	2920	2920	2920	2920	412
123	20240719	171500	109424480	2920	2920	2920	2920	0
124	20240719	171400	109424480	2920	2920	2920	2920	0
125	20240719	171300	109424480	2920	2920	2920	2920	0
126	20240719	171200	109424480	2920	2920	2920	2920	0
127	20240719	171100	109424480	2920	2920	2920	2920	0
128	20240719	171000	109424480	2920	2920	2920	2920	0
129	20240719	170900	109424480	2920	2920	2920	2920	0
130	20240719	170800	109424480	2920	2920	2920	2920	0
131	20240719	170700	109424480	2920	2920	2920	2920	0
132	20240719	170600	109424480	2920	2920	2920	2920	0
133	20240719	170500	109424480	2920	2920	2920	2920	0
134	20240719	170400	109424480	2920	2920	2920	2920	0
135	20240719	170300	109424480	2920	2920	2920	2920	0
136	20240719	170200	109424480	2920	2920	2920	2920	0
137	20240719	170100	109424480	2920	2920	2920	2920	0
138	20240719	170000	109424480	2920	2920	2920	2920	0
139	20240719	165900	109424480	2920	2920	2920	2920	0
140	20240719	165800	109424480	2920	2920	2920	2920	0
141	20240719	165700	109424480	2920	2920	2920	2920	0
142	20240719	165600	109424480	2920	2920	2920	2920	0
143	20240719	165500	109424480	2920	2920	2920	2920	0
144	20240719	165400	109424480	2920	2920	2920	2920	0
145	20240719	165300	109424480	2920	2920	2920	2920	0
146	20240719	165200	109424480	2920	2920	2920	2920	0
147	20240719	165100	109424480	2920	2920	2920	2920	0
148	20240719	165000	109424480	2920	2920	2920	2920	0
149	20240719	164900	109424480	2920	2920	2920	2920	0
150	20240719	164800	109424480	2920	2920	2920	2920	0
151	20240719	164700	109424480	2920	2920	2920	2920	0
152	20240719	164600	109424480	2920	2920	2920	2920	412
153	20240719	164500	109424480	2920	2920	2920	2920	0
154	20240719	164400	109424480	2920	2920	2920	2920	0
155	20240719	164300	109424480	2920	2920	2920	2920	0
156	20240719	164200	109424480	2920	2920	2920	2920	0
157	20240719	164100	109424480	2920	2920	2920	2920	0
158	20240719	164000	109424480	2920	2920	2920	2920	0
159	20240719	163900	109424480	2920	2920	2920	2920	0
160	20240719	163800	109424480	2920	2920	2920	2920	0
161	20240719	163700	109424480	2920	2920	2920	2920	0
162	20240719	163600	109424480	2920	2920	2920	2920	0
163	20240719	163500	109424480	2920	2920	2920	2920	0
164	20240719	163400	109424480	2920	2920	2920	2920	0
165	20240719	163300	109424480	2920	2920	2920	2920	0
166	20240719	163200	109424480	2920	2920	2920	2920	0
167	20240719	163100	109424480	2920	2920	2920	2920	0
168	20240719	163000	109424480	2920	2920	2920	2920	0
169	20240719	162900	109424480	2920	2920	2920	2920	0
170	20240719	162800	109424480	2920	2920	2920	2920	0
171	20240719	162700	109424480	2920	2920	2920	2920	0
172	20240719	162600	109424480	2920	2920	2920	2920	0
173	20240719	162500	109424480	2920	2920	2920	2920	0
174	20240719	162400	109424480	2920	2920	2920	2920	0
175	20240719	162300	109424480	2920	2920	2920	2920	0
176	20240719	162200	109424480	2920	2920	2920	2920	0
177	20240719	162100	109424480	2920	2920	2920	2920	0
178	20240719	162000	109424480	2920	2920	2920	2920	0
179	20240719	161900	109424480	2920	2920	2920	2920	0
180	20240719	161800	109424480	2920	2920	2920	2920	0
181	20240719	161700	109424480	2920	2920	2920	2920	0
182	20240719	161600	109424480	2920	2920	2920	2920	412
183	20240719	161500	109424480	2920	2920	2920	2920	0
184	20240719	161400	109424480	2920	2920	2920	2920	0
185	20240719	161300	109424480	2920	2920	2920	2920	0
186	20240719	161200	109424480	2920	2920	2920	2920	0
187	20240719	161100	109424480	2920	2920	2920	2920	0
188	20240719	161000	109424480	2920	2920	2920	2920	0
189	20240719	160900	109424480	2920	2920	2920	2920	0
190	20240719	160800	109424480	2920	2920	2920	2920	0
191	20240719	160700	109424480	2920	2920	2920	2920	0
192	20240719	160600	109424480	2920	2920	2920	2920	0
193	20240719	160500	109424480	2920	2920	2920	2920	0
194	20240719	160400	109424480	2920	2920	2920	2920	0
195	20240719	160300	109424480	2920	2920	2920	2920	0
196	20240719	160200	109424480	2920	2920	2920	2920	0
197	20240719	160100	109424480	2920	2920	2920	2920	0
198	20240719	160000	109424480	2920	2920	2920	2920	0
199	20240719	155900	109424480	2920	2920	2920	2920	0
200	20240719	155800	109424480	2920	2920	2920	2920	0
201	20240719	155700	109424480	2920	2920	2920	2920	0
202	20240719	155600	109424480	2920	2920	2920	2920	0
203	20240719	155500	109424480	2920	2920	2920	2920	0
204	20240719	155400	109424480	2920	2920	2920	2920	0
205	20240719	155300	109424480	2920	2920	2920	2920	0
206	20240719	155200	109424480	2920	2920	2920	2920	0
207	20240719	155100	109424480	2920	2920	2920	2920	0
208	20240719	155000	109424480	2920	2920	2920	2920	0
209	20240719	154900	109424480	2920	2920	2920	2920	0
210	20240719	154800	109424480	2920	2920	2920	2920	0
211	20240719	154700	109424480	2920	2920	2920	2920	0
212	20240719	154600	109424480	2920	2920	2920	2920	412
213	20240719	154500	109424480	2920	2920	2920	2920	0
214	20240719	154400	109424480	2920	2920	2920	2920	0
215	20240719	154300	109424480	2920	2920	2920	2920	0
216	20240719	154200	109424480	2920	2920	2920	2920	0
217	20240719	154100	109424480	2920	2920	2920	2920	0
218	20240719	154000	109424480	2920	2920	2920	2920	0
219	20240719	153900	109424480	2920	2920	2920	2920	0
220	20240719	153800	109424480	2920	2920	2920	2920	0
221	20240719	153700	109424480	2920	2920	2920	2920	0
222	20240719	153600	109424480	2920	2920	2920	2920	0
223	20240719	153500	109424480	2920	2920	2920	2920	0
224	20240719	153400	109424480	2920	2920	2920	2920	0
225	20240719	153300	109424480	2920	2920	2920	2920	0
226	20240719	153200	109424480	2920	2920	2920	2920	0
227	20240719	153100	109424480	2920	2920	2920	2920	0
228	20240719	153000	109424480	2920	2920	2920	2920	412
229	20240719	152900	108221440	2920	2920	2920	2920	0
230	20240719	152800	108221440	2920	2920	2920	2920	0
231	20240719	152700	108221440	2920	2920	2920	2920	0
232	20240719	152600	108221440	2920	2920	2920	2920	0
233	20240719	152500	108221440	2920	2920	2920	2920	0
234	20240719	152400	108221440	2920	2920	2920	2920	0
235	20240719	152300	108221440	2920	2920	2920	2920	0
236	20240719	152200	108221440	2920	2920	2920	2920	0
237	20240719	152100	108221440	2920	2920	2920	2920	0
238	20240719	152000	108221440	2920	2920	2920	2920	0
239	20240719	151900	108221440	2920	2920	2920	2920	0
240	20240719	151800	108221440	2920	2920	2920	2920	0
241	20240719	151700	108221440	2920	2920	2920	2915	75
242	20240719	151600	108002800	2920	2920	2920	2920	0
243	20240719	151500	108002800	2920	2920	2920	2920	0
244	20240719	151400	108002800	2920	2920	2920	2920	2
245	20240719	151300	107996960	2925	2925	2925	2925	0
246	20240719	151200	107996960	2925	2925	2925	2925	0
247	20240719	151100	107996960	2925	2925	2925	2925	1
248	20240719	151000	107994035	2920	2920	2920	2920	10
249	20240719	150900	107964835	2925	2925	2925	2925	0
250	20240719	150800	107964835	2925	2925	2925	2925	0
251	20240719	150700	107964835	2925	2925	2925	2925	0
252	20240719	150600	107964835	2925	2925	2925	2925	1
253	20240719	150500	107961910	2920	2920	2920	2920	0
254	20240719	150400	107961910	2920	2920	2920	2920	0
255	20240719	150300	107961910	2920	2920	2920	2920	0
256	20240719	150200	107961910	2920	2920	2920	2920	50
257	20240719	150100	107815910	2915	2915	2915	2915	0
258	20240719	150000	107815910	2915	2915	2915	2915	32
259	20240719	145900	107722630	2915	2915	2915	2915	60
260	20240719	145800	107547730	2925	2925	2925	2925	0
261	20240719	145700	107547730	2925	2925	2925	2925	10
262	20240719	145600	107518480	2925	2925	2925	2925	0
263	20240719	145500	107518480	2925	2925	2925	2925	0
264	20240719	145400	107518480	2925	2925	2925	2925	0
265	20240719	145300	107518480	2925	2920	2925	2920	3012
266	20240719	145200	98723435	2920	2920	2920	2920	0
267	20240719	145100	98723435	2920	2920	2920	2920	0
268	20240719	145000	98723435	2920	2920	2920	2920	0
269	20240719	144900	98723435	2920	2920	2920	2920	0
270	20240719	144800	98723435	2920	2920	2920	2920	0
271	20240719	144700	98723435	2920	2920	2920	2920	0
272	20240719	144600	98723435	2920	2920	2920	2920	250
273	20240719	144500	97993435	2920	2920	2920	2920	0
274	20240719	144400	97993435	2920	2920	2920	2920	53
275	20240719	144300	97838675	2915	2915	2915	2915	0
276	20240719	144200	97838675	2915	2915	2915	2915	0
277	20240719	144100	97838675	2915	2915	2915	2915	0
278	20240719	144000	97838675	2915	2915	2915	2915	0
279	20240719	143900	97838675	2915	2915	2915	2915	0
280	20240719	143800	97838675	2915	2915	2915	2915	0
281	20240719	143700	97838675	2915	2915	2915	2915	0
282	20240719	143600	97838675	2915	2915	2915	2915	0
283	20240719	143500	97838675	2915	2915	2915	2915	0
284	20240719	143400	97838675	2915	2915	2915	2915	0
285	20240719	143300	97838675	2915	2915	2915	2915	0
286	20240719	143200	97838675	2915	2915	2915	2915	21
287	20240719	143100	97777460	2925	2925	2925	2925	0
288	20240719	143000	97777460	2925	2925	2925	2925	0
289	20240719	142900	97777460	2925	2925	2925	2925	0
290	20240719	142800	97777460	2925	2925	2925	2925	0
291	20240719	142700	97777460	2925	2925	2925	2925	1
292	20240719	142600	97774535	2915	2915	2915	2915	0
293	20240719	142500	97774535	2915	2915	2915	2915	0
294	20240719	142400	97774535	2915	2915	2915	2915	0
295	20240719	142300	97774535	2915	2915	2915	2915	0
296	20240719	142200	97774535	2915	2915	2915	2915	0
297	20240719	142100	97774535	2915	2915	2915	2915	0
298	20240719	142000	97774535	2915	2915	2915	2915	0
299	20240719	141900	97774535	2915	2915	2915	2915	0
300	20240719	141800	97774535	2915	2915	2915	2915	53
301	20240719	141700	97620040	2925	2925	2925	2925	1
302	20240719	141600	97617115	2920	2920	2920	2920	0
303	20240719	141500	97617115	2920	2920	2920	2920	0
304	20240719	141400	97617115	2920	2920	2920	2920	0
305	20240719	141300	97617115	2920	2920	2920	2920	0
306	20240719	141200	97617115	2920	2920	2920	2920	0
307	20240719	141100	97617115	2920	2920	2920	2920	0
308	20240719	141000	97617115	2920	2920	2920	2920	0
309	20240719	140900	97617115	2920	2920	2920	2920	0
310	20240719	140800	97617115	2920	2920	2920	2920	10
311	20240719	140700	97587915	2925	2925	2925	2925	0
312	20240719	140600	97587915	2925	2925	2925	2925	23
313	20240719	140500	97520640	2925	2925	2925	2925	0
314	20240719	140400	97520640	2925	2925	2925	2925	0
315	20240719	140300	97520640	2925	2925	2925	2925	0
316	20240719	140200	97520640	2925	2925	2925	2925	100
317	20240719	140100	97228140	2925	2925	2925	2925	0
318	20240719	140000	97228140	2925	2925	2925	2925	0
319	20240719	135900	97228140	2925	2925	2925	2925	0
320	20240719	135800	97228140	2925	2925	2925	2925	0
321	20240719	135700	97228140	2925	2925	2925	2925	0
322	20240719	135600	97228140	2925	2925	2925	2925	0
323	20240719	135500	97228140	2925	2925	2925	2925	0
324	20240719	135400	97228140	2925	2925	2925	2925	0
325	20240719	135300	97228140	2925	2925	2925	2925	0
326	20240719	135200	97228140	2925	2925	2925	2925	24
327	20240719	135100	97157940	2925	2925	2925	2925	0
328	20240719	135000	97157940	2925	2925	2925	2925	0
329	20240719	134900	97157940	2925	2925	2925	2925	1
330	20240719	134800	97155015	2915	2915	2915	2915	3942
331	20240719	134700	85664085	2915	2915	2915	2915	8
332	20240719	134600	85640765	2910	2910	2910	2910	0
333	20240719	134500	85640765	2910	2910	2910	2910	0
334	20240719	134400	85640765	2910	2910	2910	2910	0
335	20240719	134300	85640765	2910	2910	2910	2910	0
336	20240719	134200	85640765	2910	2910	2910	2910	39
337	20240719	134100	85527275	2910	2910	2910	2910	0
338	20240719	134000	85527275	2910	2910	2910	2910	0
339	20240719	133900	85527275	2910	2910	2910	2910	17
340	20240719	133800	85477805	2915	2915	2915	2915	0
341	20240719	133700	85477805	2915	2915	2915	2915	0
342	20240719	133600	85477805	2915	2915	2915	2915	0
343	20240719	133500	85477805	2915	2915	2915	2915	0
344	20240719	133400	85477805	2915	2915	2915	2915	10
345	20240719	133300	85448655	2910	2910	2910	2910	0
346	20240719	133200	85448655	2910	2910	2910	2910	0
347	20240719	133100	85448655	2910	2910	2910	2910	0
348	20240719	133000	85448655	2910	2910	2910	2910	0
349	20240719	132900	85448655	2910	2910	2910	2910	0
350	20240719	132800	85448655	2910	2910	2910	2910	0
351	20240719	132700	85448655	2910	2910	2910	2910	0
352	20240719	132600	85448655	2910	2910	2910	2910	0
353	20240719	132500	85448655	2910	2910	2910	2910	0
354	20240719	132400	85448655	2910	2910	2910	2910	0
355	20240719	132300	85448655	2910	2910	2910	2910	0
356	20240719	132200	85448655	2910	2910	2910	2910	0
357	20240719	132100	85448655	2910	2910	2910	2910	0
358	20240719	132000	85448655	2910	2910	2910	2910	800
359	20240719	131900	83120655	2915	2915	2915	2915	0
360	20240719	131800	83120655	2915	2915	2915	2915	0
361	20240719	131700	83120655	2915	2915	2915	2915	0
362	20240719	131600	83120655	2915	2915	2915	2915	0
363	20240719	131500	83120655	2915	2915	2915	2915	0
364	20240719	131400	83120655	2915	2915	2915	2915	0
365	20240719	131300	83120655	2915	2915	2915	2915	0
366	20240719	131200	83120655	2915	2915	2915	2915	0
367	20240719	131100	83120655	2915	2915	2915	2915	12
368	20240719	131000	83085675	2915	2915	2915	2915	0
369	20240719	130900	83085675	2915	2915	2915	2915	0
370	20240719	130800	83085675	2915	2915	2915	2915	3079
371	20240719	130700	74110390	2915	2915	2915	2915	200
372	20240719	130600	73527390	2915	2915	2915	2915	200
373	20240719	130500	72944390	2915	2915	2915	2915	0
374	20240719	130400	72944390	2915	2915	2915	2915	0
375	20240719	130300	72944390	2915	2915	2915	2915	0
376	20240719	130200	72944390	2915	2915	2915	2915	0
377	20240719	130100	72944390	2915	2915	2915	2915	0
378	20240719	130000	72944390	2915	2915	2915	2915	0
379	20240719	125900	72944390	2915	2915	2915	2915	0
380	20240719	125800	72944390	2915	2915	2915	2915	0
381	20240719	125700	72944390	2915	2915	2915	2915	175
382	20240719	125600	72434265	2915	2915	2915	2915	0
383	20240719	125500	72434265	2915	2915	2915	2915	0
384	20240719	125400	72434265	2915	2915	2915	2915	0
385	20240719	125300	72434265	2915	2915	2915	2915	0
386	20240719	125200	72434265	2915	2915	2915	2915	0
387	20240719	125100	72434265	2915	2915	2915	2915	0
388	20240719	125000	72434265	2915	2915	2915	2915	0
389	20240719	124900	72434265	2915	2920	2920	2915	150
390	20240719	124800	71996825	2920	2920	2920	2920	0
391	20240719	124700	71996825	2920	2920	2920	2920	0
392	20240719	124600	71996825	2920	2920	2920	2920	0
393	20240719	124500	71996825	2920	2920	2920	2920	0
394	20240719	124400	71996825	2920	2920	2920	2920	0
395	20240719	124300	71996825	2920	2920	2920	2920	0
396	20240719	124200	71996825	2920	2920	2920	2920	0
397	20240719	124100	71996825	2920	2920	2920	2920	0
398	20240719	124000	71996825	2920	2920	2920	2920	0
399	20240719	123900	71996825	2920	2920	2920	2920	64
400	20240719	123800	71809945	2920	2920	2920	2920	0
401	20240719	123700	71809945	2920	2925	2925	2920	338
402	20240719	123600	70821690	2925	2925	2925	2925	0
403	20240719	123500	70821690	2925	2925	2925	2925	0
404	20240719	123400	70821690	2925	2925	2925	2925	0
405	20240719	123300	70821690	2925	2925	2925	2925	0
406	20240719	123200	70821690	2925	2925	2925	2925	0
407	20240719	123100	70821690	2925	2925	2925	2925	0
408	20240719	123000	70821690	2925	2925	2925	2925	0
409	20240719	122900	70821690	2925	2925	2925	2925	0
410	20240719	122800	70821690	2925	2925	2925	2925	0
411	20240719	122700	70821690	2925	2925	2925	2925	0
412	20240719	122600	70821690	2925	2925	2925	2925	300
413	20240719	122500	69944190	2930	2930	2930	2930	0
414	20240719	122400	69944190	2930	2930	2930	2930	0
415	20240719	122300	69944190	2930	2930	2930	2930	0
416	20240719	122200	69944190	2930	2930	2930	2930	0
417	20240719	122100	69944190	2930	2930	2930	2930	0
418	20240719	122000	69944190	2930	2930	2930	2930	0
419	20240719	121900	69944190	2930	2930	2930	2930	0
420	20240719	121800	69944190	2930	2930	2930	2930	0
421	20240719	121700	69944190	2930	2930	2930	2930	167
422	20240719	121600	69454880	2930	2930	2930	2930	0
423	20240719	121500	69454880	2930	2930	2930	2930	0
424	20240719	121400	69454880	2930	2930	2930	2930	0
425	20240719	121300	69454880	2930	2930	2930	2930	0
426	20240719	121200	69454880	2930	2930	2930	2930	33
427	20240719	121100	69358190	2930	2930	2930	2930	0
428	20240719	121000	69358190	2930	2930	2930	2930	1
429	20240719	120900	69355260	2930	2930	2930	2930	0
430	20240719	120800	69355260	2930	2930	2930	2930	0
431	20240719	120700	69355260	2930	2930	2930	2930	0
432	20240719	120600	69355260	2930	2930	2930	2930	0
433	20240719	120500	69355260	2930	2930	2930	2930	1
434	20240719	120400	69352330	2930	2930	2930	2930	0
435	20240719	120300	69352330	2930	2930	2930	2930	0
436	20240719	120200	69352330	2930	2930	2930	2930	0
437	20240719	120100	69352330	2930	2930	2930	2930	0
438	20240719	120000	69352330	2930	2930	2930	2930	0
439	20240719	115900	69352330	2930	2930	2930	2930	0
440	20240719	115800	69352330	2930	2930	2930	2930	0
441	20240719	115700	69352330	2930	2930	2930	2930	0
442	20240719	115600	69352330	2930	2930	2930	2930	0
443	20240719	115500	69352330	2930	2930	2930	2930	20
444	20240719	115400	69293730	2925	2925	2925	2925	0
445	20240719	115300	69293730	2925	2925	2925	2925	0
446	20240719	115200	69293730	2925	2925	2925	2925	36
447	20240719	115100	69188430	2925	2925	2925	2925	0
448	20240719	115000	69188430	2925	2925	2925	2925	0
449	20240719	114900	69188430	2925	2925	2925	2925	0
450	20240719	114800	69188430	2925	2925	2925	2925	0
451	20240719	114700	69188430	2925	2925	2925	2925	0
452	20240719	114600	69188430	2925	2925	2925	2925	0
453	20240719	114500	69188430	2925	2925	2925	2925	0
454	20240719	114400	69188430	2925	2925	2925	2925	100
455	20240719	114300	68895930	2925	2925	2925	2925	0
456	20240719	114200	68895930	2925	2925	2925	2925	0
457	20240719	114100	68895930	2925	2925	2925	2925	0
458	20240719	114000	68895930	2925	2925	2925	2925	0
459	20240719	113900	68895930	2925	2925	2925	2925	0
460	20240719	113800	68895930	2925	2925	2925	2925	5
461	20240719	113700	68881305	2925	2925	2925	2925	0
462	20240719	113600	68881305	2925	2925	2925	2925	0
463	20240719	113500	68881305	2925	2925	2925	2925	0
464	20240719	113400	68881305	2925	2925	2925	2925	0
465	20240719	113300	68881305	2925	2925	2925	2925	0
466	20240719	113200	68881305	2925	2925	2925	2925	0
467	20240719	113100	68881305	2925	2925	2925	2925	0
468	20240719	113000	68881305	2925	2925	2925	2925	0
469	20240719	112900	68881305	2925	2925	2925	2925	0
470	20240719	112800	68881305	2925	2925	2925	2925	0
471	20240719	112700	68881305	2925	2925	2925	2925	12
472	20240719	112600	68846205	2925	2925	2925	2925	0
473	20240719	112500	68846205	2925	2925	2925	2925	0
474	20240719	112400	68846205	2925	2925	2925	2925	13
475	20240719	112300	68808180	2925	2925	2925	2925	20
476	20240719	112200	68749680	2925	2925	2925	2925	0
477	20240719	112100	68749680	2925	2925	2925	2925	0
478	20240719	112000	68749680	2925	2925	2925	2925	0
479	20240719	111900	68749680	2925	2925	2925	2925	0
480	20240719	111800	68749680	2925	2925	2925	2925	0
481	20240719	111700	68749680	2925	2925	2925	2925	0
482	20240719	111600	68749680	2925	2925	2925	2925	0
483	20240719	111500	68749680	2925	2925	2925	2925	0
484	20240719	111400	68749680	2925	2925	2925	2925	0
485	20240719	111300	68749680	2925	2925	2925	2925	0
486	20240719	111200	68749680	2925	2925	2925	2925	0
487	20240719	111100	68749680	2925	2925	2925	2925	0
488	20240719	111000	68749680	2925	2925	2925	2925	0
489	20240719	110900	68749680	2925	2925	2925	2925	0
490	20240719	110800	68749680	2925	2925	2925	2925	0
491	20240719	110700	68749680	2925	2925	2925	2925	0
492	20240719	110600	68749680	2925	2925	2925	2925	0
493	20240719	110500	68749680	2925	2925	2925	2925	20
494	20240719	110400	68691180	2925	2925	2925	2925	0
495	20240719	110300	68691180	2925	2925	2925	2925	0
496	20240719	110200	68691180	2925	2925	2925	2925	0
497	20240719	110100	68691180	2925	2925	2925	2925	0
498	20240719	110000	68691180	2925	2925	2925	2925	0
499	20240719	105900	68691180	2925	2925	2925	2925	0
500	20240719	105800	68691180	2925	2925	2925	2925	0
501	20240719	105700	68691180	2925	2925	2925	2925	0
502	20240719	105600	68691180	2925	2925	2925	2925	0
503	20240719	105500	68691180	2925	2925	2925	2925	0
504	20240719	105400	68691180	2925	2925	2925	2925	0
505	20240719	105300	68691180	2925	2925	2925	2925	0
506	20240719	105200	68691180	2925	2925	2925	2925	0
507	20240719	105100	68691180	2925	2925	2925	2925	0
508	20240719	105000	68691180	2925	2925	2925	2925	0
509	20240719	104900	68691180	2925	2925	2925	2925	0
510	20240719	104800	68691180	2925	2925	2925	2925	0
511	20240719	104700	68691180	2925	2925	2925	2925	0
512	20240719	104600	68691180	2925	2925	2925	2925	0
513	20240719	104500	68691180	2925	2925	2925	2925	2000
514	20240719	104400	62841180	2925	2925	2925	2925	1
515	20240719	104300	62838255	2905	2905	2905	2905	0
516	20240719	104200	62838255	2905	2905	2905	2905	0
517	20240719	104100	62838255	2905	2905	2905	2905	1
518	20240719	104000	62835350	2900	2905	2905	2900	4001
519	20240719	103900	51218965	2910	2915	2915	2910	4167
520	20240719	103800	39088595	2925	2925	2925	2925	0
521	20240719	103700	39088595	2925	2925	2925	2925	0
522	20240719	103600	39088595	2925	2925	2925	2925	0
523	20240719	103500	39088595	2925	2925	2925	2925	0
524	20240719	103400	39088595	2925	2925	2925	2925	3
525	20240719	103300	39079820	2925	2925	2925	2925	0
526	20240719	103200	39079820	2925	2925	2925	2925	0
527	20240719	103100	39079820	2925	2925	2925	2925	0
528	20240719	103000	39079820	2925	2925	2925	2925	2
529	20240719	102900	39073970	2925	2925	2925	2925	0
530	20240719	102800	39073970	2925	2925	2925	2925	0
531	20240719	102700	39073970	2925	2925	2925	2925	0
532	20240719	102600	39073970	2925	2925	2925	2925	0
533	20240719	102500	39073970	2925	2925	2925	2925	0
534	20240719	102400	39073970	2925	2925	2925	2925	0
535	20240719	102300	39073970	2925	2920	2925	2920	1573
536	20240719	102200	34472965	2920	2920	2920	2920	0
537	20240719	102100	34472965	2920	2920	2920	2920	0
538	20240719	102000	34472965	2920	2920	2920	2920	0
539	20240719	101900	34472965	2920	2915	2920	2915	8450
540	20240719	101800	9803940	2915	2915	2915	2915	1
541	20240719	101700	9801025	2910	2910	2910	2910	20
542	20240719	101600	9742825	2905	2905	2905	2905	200
543	20240719	101500	9161825	2905	2905	2905	2905	0
544	20240719	101400	9161825	2905	2905	2905	2905	0
545	20240719	101300	9161825	2905	2905	2905	2905	1
546	20240719	101200	9158920	2905	2905	2905	2905	0
547	20240719	101100	9158920	2905	2905	2905	2905	0
548	20240719	101000	9158920	2905	2905	2905	2905	40
549	20240719	100900	9042720	2905	2910	2910	2905	162
550	20240719	100800	8571600	2910	2910	2910	2910	0
551	20240719	100700	8571600	2910	2910	2910	2910	5
552	20240719	100600	8557050	2905	2905	2905	2905	90
553	20240719	100500	8295600	2910	2910	2910	2910	0
554	20240719	100400	8295600	2910	2910	2910	2910	0
555	20240719	100300	8295600	2910	2910	2910	2910	0
556	20240719	100200	8295600	2910	2920	2920	2910	11
557	20240719	100100	8263580	2920	2920	2920	2920	0
558	20240719	100000	8263580	2920	2920	2920	2920	0
559	20240719	095900	8263580	2920	2920	2920	2920	4
560	20240719	095800	8251900	2920	2920	2920	2920	0
561	20240719	095700	8251900	2920	2920	2920	2920	0
562	20240719	095600	8251900	2920	2920	2920	2920	1
563	20240719	095500	8248980	2910	2910	2910	2910	0
564	20240719	095400	8248980	2910	2910	2910	2910	0
565	20240719	095300	8248980	2910	2910	2910	2910	0
566	20240719	095200	8248980	2910	2910	2910	2910	0
567	20240719	095100	8248980	2910	2910	2910	2910	0
568	20240719	095000	8248980	2910	2910	2910	2910	5
569	20240719	094900	8234430	2920	2920	2920	2920	0
570	20240719	094800	8234430	2920	2920	2920	2920	0
571	20240719	094700	8234430	2920	2920	2920	2920	0
572	20240719	094600	8234430	2920	2920	2920	2920	0
573	20240719	094500	8234430	2920	2920	2920	2920	0
574	20240719	094400	8234430	2920	2920	2920	2920	0
575	20240719	094300	8234430	2920	2920	2920	2920	0
576	20240719	094200	8234430	2920	2920	2920	2920	0
577	20240719	094100	8234430	2920	2920	2920	2920	0
578	20240719	094000	8234430	2920	2920	2920	2920	0
579	20240719	093900	8234430	2920	2920	2920	2920	342
580	20240719	093800	7235790	2920	2920	2920	2920	0
581	20240719	093700	7235790	2920	2920	2920	2920	0
582	20240719	093600	7235790	2920	2920	2920	2920	0
583	20240719	093500	7235790	2920	2920	2920	2920	0
584	20240719	093400	7235790	2920	2920	2920	2920	10
585	20240719	093300	7206590	2920	2920	2920	2920	0
586	20240719	093200	7206590	2920	2920	2920	2920	0
587	20240719	093100	7206590	2920	2920	2920	2920	251
588	20240719	093000	6473670	2920	2920	2920	2920	10
589	20240719	092900	6444470	2910	2910	2910	2910	0
590	20240719	092800	6444470	2910	2910	2910	2910	0
591	20240719	092700	6444470	2910	2910	2910	2910	0
592	20240719	092600	6444470	2910	2910	2910	2910	0
593	20240719	092500	6444470	2910	2910	2910	2910	30
594	20240719	092400	6357170	2905	2905	2905	2905	0
595	20240719	092300	6357170	2905	2905	2905	2905	0
596	20240719	092200	6357170	2905	2905	2905	2905	5
597	20240719	092100	6342645	2905	2905	2905	2905	0
598	20240719	092000	6342645	2905	2905	2905	2905	0
599	20240719	091900	6342645	2905	2905	2905	2905	0
600	20240719	091800	6342645	2905	2905	2905	2905	0
601	20240719	091700	6342645	2905	2905	2905	2905	0
602	20240719	091600	6342645	2905	2905	2905	2905	0
603	20240719	091500	6342645	2905	2905	2905	2905	50
604	20240719	091400	6197395	2905	2905	2905	2905	0
605	20240719	091300	6197395	2905	2905	2905	2905	0
606	20240719	091200	6197395	2905	2905	2905	2905	0
607	20240719	091100	6197395	2905	2905	2905	2905	0
608	20240719	091000	6197395	2905	2905	2905	2905	0
609	20240719	090900	6197395	2905	2910	2910	2905	822
610	20240719	090800	3808985	2910	2910	2910	2910	100
611	20240719	090700	3517985	2910	2910	2910	2910	0
612	20240719	090600	3517985	2910	2910	2910	2910	1
613	20240719	090500	3515075	2910	2910	2910	2910	0
614	20240719	090400	3515075	2910	2910	2910	2910	5
615	20240719	090300	3500525	2905	2905	2905	2905	0
616	20240719	090200	3500525	2905	2905	2905	2905	0
617	20240719	090100	3500525	2905	2905	2905	2905	0
618	20240719	090000	3500525	2905	2905	2905	2905	1205