KissMeData/053980/min/candle-20240723.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240723	193300	106058470	4175	4175	4175	4175	171
3	20240723	193200	106058470	4175	4175	4175	4175	0
4	20240723	193100	106058470	4175	4175	4175	4175	0
5	20240723	193000	106058470	4175	4175	4175	4175	0
6	20240723	192900	106058470	4175	4175	4175	4175	0
7	20240723	192800	106058470	4175	4175	4175	4175	0
8	20240723	192700	106058470	4175	4175	4175	4175	0
9	20240723	192600	106058470	4175	4175	4175	4175	0
10	20240723	192500	106058470	4175	4175	4175	4175	0
11	20240723	192400	106058470	4175	4175	4175	4175	0
12	20240723	192300	106058470	4175	4175	4175	4175	0
13	20240723	192200	106058470	4175	4175	4175	4175	0
14	20240723	192100	106058470	4175	4175	4175	4175	0
15	20240723	192000	106058470	4175	4175	4175	4175	0
16	20240723	191900	106058470	4175	4175	4175	4175	0
17	20240723	191800	106058470	4175	4175	4175	4175	0
18	20240723	191700	106058470	4175	4175	4175	4175	0
19	20240723	191600	106058470	4175	4175	4175	4175	0
20	20240723	191500	106058470	4175	4175	4175	4175	0
21	20240723	191400	106058470	4175	4175	4175	4175	0
22	20240723	191300	106058470	4175	4175	4175	4175	0
23	20240723	191200	106058470	4175	4175	4175	4175	0
24	20240723	191100	106058470	4175	4175	4175	4175	0
25	20240723	191000	106058470	4175	4175	4175	4175	0
26	20240723	190900	106058470	4175	4175	4175	4175	0
27	20240723	190800	106058470	4175	4175	4175	4175	0
28	20240723	190700	106058470	4175	4175	4175	4175	0
29	20240723	190600	106058470	4175	4175	4175	4175	0
30	20240723	190500	106058470	4175	4175	4175	4175	0
31	20240723	190400	106058470	4175	4175	4175	4175	0
32	20240723	190300	106058470	4175	4175	4175	4175	171
33	20240723	190200	106058470	4175	4175	4175	4175	0
34	20240723	190100	106058470	4175	4175	4175	4175	0
35	20240723	190000	106058470	4175	4175	4175	4175	0
36	20240723	185900	106058470	4175	4175	4175	4175	0
37	20240723	185800	106058470	4175	4175	4175	4175	0
38	20240723	185700	106058470	4175	4175	4175	4175	0
39	20240723	185600	106058470	4175	4175	4175	4175	0
40	20240723	185500	106058470	4175	4175	4175	4175	0
41	20240723	185400	106058470	4175	4175	4175	4175	0
42	20240723	185300	106058470	4175	4175	4175	4175	0
43	20240723	185200	106058470	4175	4175	4175	4175	0
44	20240723	185100	106058470	4175	4175	4175	4175	0
45	20240723	185000	106058470	4175	4175	4175	4175	0
46	20240723	184900	106058470	4175	4175	4175	4175	0
47	20240723	184800	106058470	4175	4175	4175	4175	0
48	20240723	184700	106058470	4175	4175	4175	4175	0
49	20240723	184600	106058470	4175	4175	4175	4175	0
50	20240723	184500	106058470	4175	4175	4175	4175	0
51	20240723	184400	106058470	4175	4175	4175	4175	0
52	20240723	184300	106058470	4175	4175	4175	4175	0
53	20240723	184200	106058470	4175	4175	4175	4175	0
54	20240723	184100	106058470	4175	4175	4175	4175	0
55	20240723	184000	106058470	4175	4175	4175	4175	0
56	20240723	183900	106058470	4175	4175	4175	4175	0
57	20240723	183800	106058470	4175	4175	4175	4175	0
58	20240723	183700	106058470	4175	4175	4175	4175	0
59	20240723	183600	106058470	4175	4175	4175	4175	0
60	20240723	183500	106058470	4175	4175	4175	4175	0
61	20240723	183400	106058470	4175	4175	4175	4175	0
62	20240723	183300	106058470	4175	4175	4175	4175	171
63	20240723	183200	106058470	4175	4175	4175	4175	0
64	20240723	183100	106058470	4175	4175	4175	4175	0
65	20240723	183000	106058470	4175	4175	4175	4175	0
66	20240723	182900	106058470	4175	4175	4175	4175	0
67	20240723	182800	106058470	4175	4175	4175	4175	0
68	20240723	182700	106058470	4175	4175	4175	4175	0
69	20240723	182600	106058470	4175	4175	4175	4175	0
70	20240723	182500	106058470	4175	4175	4175	4175	0
71	20240723	182400	106058470	4175	4175	4175	4175	0
72	20240723	182300	106058470	4175	4175	4175	4175	0
73	20240723	182200	106058470	4175	4175	4175	4175	0
74	20240723	182100	106058470	4175	4175	4175	4175	0
75	20240723	182000	106058470	4175	4175	4175	4175	0
76	20240723	181900	106058470	4175	4175	4175	4175	0
77	20240723	181800	106058470	4175	4175	4175	4175	0
78	20240723	181700	106058470	4175	4175	4175	4175	0
79	20240723	181600	106058470	4175	4175	4175	4175	0
80	20240723	181500	106058470	4175	4175	4175	4175	0
81	20240723	181400	106058470	4175	4175	4175	4175	0
82	20240723	181300	106058470	4175	4175	4175	4175	0
83	20240723	181200	106058470	4175	4175	4175	4175	0
84	20240723	181100	106058470	4175	4175	4175	4175	0
85	20240723	181000	106058470	4175	4175	4175	4175	0
86	20240723	180900	106058470	4175	4175	4175	4175	0
87	20240723	180800	106058470	4175	4175	4175	4175	0
88	20240723	180700	106058470	4175	4175	4175	4175	0
89	20240723	180600	106058470	4175	4175	4175	4175	0
90	20240723	180500	106058470	4175	4175	4175	4175	0
91	20240723	180400	106058470	4175	4175	4175	4175	0
92	20240723	180300	106058470	4175	4175	4175	4175	171
93	20240723	180200	106058470	4175	4175	4175	4175	0
94	20240723	180100	106058470	4175	4175	4175	4175	0
95	20240723	180000	106058470	4175	4175	4175	4175	0
96	20240723	175900	106058470	4175	4175	4175	4175	0
97	20240723	175800	106058470	4175	4175	4175	4175	0
98	20240723	175700	106058470	4175	4175	4175	4175	0
99	20240723	175600	106058470	4175	4175	4175	4175	0
100	20240723	175500	106058470	4175	4175	4175	4175	0
101	20240723	175400	106058470	4175	4175	4175	4175	0
102	20240723	175300	106058470	4175	4175	4175	4175	0
103	20240723	175200	106058470	4175	4175	4175	4175	0
104	20240723	175100	106058470	4175	4175	4175	4175	0
105	20240723	175000	106058470	4175	4175	4175	4175	0
106	20240723	174900	106058470	4175	4175	4175	4175	0
107	20240723	174800	106058470	4175	4175	4175	4175	0
108	20240723	174700	106058470	4175	4175	4175	4175	0
109	20240723	174600	106058470	4175	4175	4175	4175	0
110	20240723	174500	106058470	4175	4175	4175	4175	0
111	20240723	174400	106058470	4175	4175	4175	4175	0
112	20240723	174300	106058470	4175	4175	4175	4175	0
113	20240723	174200	106058470	4175	4175	4175	4175	0
114	20240723	174100	106058470	4175	4175	4175	4175	0
115	20240723	174000	106058470	4175	4175	4175	4175	0
116	20240723	173900	106058470	4175	4175	4175	4175	0
117	20240723	173800	106058470	4175	4175	4175	4175	0
118	20240723	173700	106058470	4175	4175	4175	4175	0
119	20240723	173600	106058470	4175	4175	4175	4175	0
120	20240723	173500	106058470	4175	4175	4175	4175	0
121	20240723	173400	106058470	4175	4175	4175	4175	0
122	20240723	173300	106058470	4175	4175	4175	4175	171
123	20240723	173200	106058470	4175	4175	4175	4175	0
124	20240723	173100	106058470	4175	4175	4175	4175	0
125	20240723	173000	106058470	4175	4175	4175	4175	0
126	20240723	172900	106058470	4175	4175	4175	4175	0
127	20240723	172800	106058470	4175	4175	4175	4175	0
128	20240723	172700	106058470	4175	4175	4175	4175	0
129	20240723	172600	106058470	4175	4175	4175	4175	0
130	20240723	172500	106058470	4175	4175	4175	4175	0
131	20240723	172400	106058470	4175	4175	4175	4175	0
132	20240723	172300	106058470	4175	4175	4175	4175	0
133	20240723	172200	106058470	4175	4175	4175	4175	0
134	20240723	172100	106058470	4175	4175	4175	4175	0
135	20240723	172000	106058470	4175	4175	4175	4175	0
136	20240723	171900	106058470	4175	4175	4175	4175	0
137	20240723	171800	106058470	4175	4175	4175	4175	0
138	20240723	171700	106058470	4175	4175	4175	4175	0
139	20240723	171600	106058470	4175	4175	4175	4175	0
140	20240723	171500	106058470	4175	4175	4175	4175	0
141	20240723	171400	106058470	4175	4175	4175	4175	0
142	20240723	171300	106058470	4175	4175	4175	4175	0
143	20240723	171200	106058470	4175	4175	4175	4175	0
144	20240723	171100	106058470	4175	4175	4175	4175	0
145	20240723	171000	106058470	4175	4175	4175	4175	0
146	20240723	170900	106058470	4175	4175	4175	4175	0
147	20240723	170800	106058470	4175	4175	4175	4175	0
148	20240723	170700	106058470	4175	4175	4175	4175	0
149	20240723	170600	106058470	4175	4175	4175	4175	0
150	20240723	170500	106058470	4175	4175	4175	4175	0
151	20240723	170400	106058470	4175	4175	4175	4175	0
152	20240723	170300	106058470	4175	4175	4175	4175	171
153	20240723	170200	106058470	4175	4175	4175	4175	0
154	20240723	170100	106058470	4175	4175	4175	4175	0
155	20240723	170000	106058470	4175	4175	4175	4175	0
156	20240723	165900	106058470	4175	4175	4175	4175	0
157	20240723	165800	106058470	4175	4175	4175	4175	0
158	20240723	165700	106058470	4175	4175	4175	4175	0
159	20240723	165600	106058470	4175	4175	4175	4175	0
160	20240723	165500	106058470	4175	4175	4175	4175	0
161	20240723	165400	106058470	4175	4175	4175	4175	0
162	20240723	165300	106058470	4175	4175	4175	4175	0
163	20240723	165200	106058470	4175	4175	4175	4175	0
164	20240723	165100	106058470	4175	4175	4175	4175	0
165	20240723	165000	106058470	4175	4175	4175	4175	0
166	20240723	164900	106058470	4175	4175	4175	4175	0
167	20240723	164800	106058470	4175	4175	4175	4175	0
168	20240723	164700	106058470	4175	4175	4175	4175	0
169	20240723	164600	106058470	4175	4175	4175	4175	0
170	20240723	164500	106058470	4175	4175	4175	4175	0
171	20240723	164400	106058470	4175	4175	4175	4175	0
172	20240723	164300	106058470	4175	4175	4175	4175	0
173	20240723	164200	106058470	4175	4175	4175	4175	0
174	20240723	164100	106058470	4175	4175	4175	4175	0
175	20240723	164000	106058470	4175	4175	4175	4175	0
176	20240723	163900	106058470	4175	4175	4175	4175	0
177	20240723	163800	106058470	4175	4175	4175	4175	0
178	20240723	163700	106058470	4175	4175	4175	4175	0
179	20240723	163600	106058470	4175	4175	4175	4175	0
180	20240723	163500	106058470	4175	4175	4175	4175	0
181	20240723	163400	106058470	4175	4175	4175	4175	0
182	20240723	163300	106058470	4175	4175	4175	4175	171
183	20240723	163200	106058470	4175	4175	4175	4175	0
184	20240723	163100	106058470	4175	4175	4175	4175	0
185	20240723	163000	106058470	4175	4175	4175	4175	0
186	20240723	162900	106058470	4175	4175	4175	4175	0
187	20240723	162800	106058470	4175	4175	4175	4175	0
188	20240723	162700	106058470	4175	4175	4175	4175	0
189	20240723	162600	106058470	4175	4175	4175	4175	0
190	20240723	162500	106058470	4175	4175	4175	4175	0
191	20240723	162400	106058470	4175	4175	4175	4175	0
192	20240723	162300	106058470	4175	4175	4175	4175	0
193	20240723	162200	106058470	4175	4175	4175	4175	0
194	20240723	162100	106058470	4175	4175	4175	4175	0
195	20240723	162000	106058470	4175	4175	4175	4175	0
196	20240723	161900	106058470	4175	4175	4175	4175	0
197	20240723	161800	106058470	4175	4175	4175	4175	0
198	20240723	161700	106058470	4175	4175	4175	4175	0
199	20240723	161600	106058470	4175	4175	4175	4175	0
200	20240723	161500	106058470	4175	4175	4175	4175	0
201	20240723	161400	106058470	4175	4175	4175	4175	0
202	20240723	161300	106058470	4175	4175	4175	4175	0
203	20240723	161200	106058470	4175	4175	4175	4175	0
204	20240723	161100	106058470	4175	4175	4175	4175	0
205	20240723	161000	106058470	4175	4175	4175	4175	0
206	20240723	160900	106058470	4175	4175	4175	4175	0
207	20240723	160800	106058470	4175	4175	4175	4175	0
208	20240723	160700	106058470	4175	4175	4175	4175	0
209	20240723	160600	106058470	4175	4175	4175	4175	0
210	20240723	160500	106058470	4175	4175	4175	4175	0
211	20240723	160400	106058470	4175	4175	4175	4175	0
212	20240723	160300	106058470	4175	4175	4175	4175	171
213	20240723	160200	106058470	4175	4175	4175	4175	0
214	20240723	160100	106058470	4175	4175	4175	4175	0
215	20240723	160000	106058470	4175	4175	4175	4175	0
216	20240723	155900	106058470	4175	4175	4175	4175	0
217	20240723	155800	106058470	4175	4175	4175	4175	0
218	20240723	155700	106058470	4175	4175	4175	4175	0
219	20240723	155600	106058470	4175	4175	4175	4175	0
220	20240723	155500	106058470	4175	4175	4175	4175	0
221	20240723	155400	106058470	4175	4175	4175	4175	0
222	20240723	155300	106058470	4175	4175	4175	4175	0
223	20240723	155200	106058470	4175	4175	4175	4175	0
224	20240723	155100	106058470	4175	4175	4175	4175	0
225	20240723	155000	106058470	4175	4175	4175	4175	0
226	20240723	154900	106058470	4175	4175	4175	4175	0
227	20240723	154800	106058470	4175	4175	4175	4175	0
228	20240723	154700	106058470	4175	4175	4175	4175	0
229	20240723	154600	106058470	4175	4175	4175	4175	0
230	20240723	154500	106058470	4175	4175	4175	4175	0
231	20240723	154400	106058470	4175	4175	4175	4175	0
232	20240723	154300	106058470	4175	4175	4175	4175	0
233	20240723	154200	106058470	4175	4175	4175	4175	0
234	20240723	154100	106058470	4175	4175	4175	4175	0
235	20240723	154000	106058470	4175	4175	4175	4175	0
236	20240723	153900	106058470	4175	4175	4175	4175	0
237	20240723	153800	106058470	4175	4175	4175	4175	0
238	20240723	153700	106058470	4175	4175	4175	4175	0
239	20240723	153600	106058470	4175	4175	4175	4175	0
240	20240723	153500	106058470	4175	4175	4175	4175	0
241	20240723	153400	106058470	4175	4175	4175	4175	0
242	20240723	153300	106058470	4175	4175	4175	4175	171
243	20240723	153200	106058470	4175	4175	4175	4175	0
244	20240723	153100	106058470	4175	4175	4175	4175	0
245	20240723	153000	106058470	4175	4175	4175	4175	171
246	20240723	152900	105344545	4175	4175	4175	4175	0
247	20240723	152800	105344545	4175	4175	4175	4175	0
248	20240723	152700	105344545	4175	4175	4175	4175	0
249	20240723	152600	105344545	4175	4175	4175	4175	0
250	20240723	152500	105344545	4175	4175	4175	4175	0
251	20240723	152400	105344545	4175	4175	4175	4175	0
252	20240723	152300	105344545	4175	4175	4175	4175	0
253	20240723	152200	105344545	4175	4175	4175	4175	0
254	20240723	152100	105344545	4175	4175	4175	4175	0
255	20240723	152000	105344545	4175	4175	4175	4175	0
256	20240723	151900	105344545	4175	4155	4175	4155	52
257	20240723	151800	105128445	4155	4155	4155	4155	6
258	20240723	151700	105103515	4155	4155	4155	4155	41
259	20240723	151600	104933160	4155	4155	4155	4155	0
260	20240723	151500	104933160	4155	4155	4155	4155	0
261	20240723	151400	104933160	4155	4155	4155	4155	0
262	20240723	151300	104933160	4155	4155	4155	4155	13
263	20240723	151200	104879145	4155	4155	4155	4155	0
264	20240723	151100	104879145	4155	4155	4155	4155	56
265	20240723	151000	104646465	4155	4155	4155	4155	0
266	20240723	150900	104646465	4155	4155	4155	4155	0
267	20240723	150800	104646465	4155	4155	4155	4155	23
268	20240723	150700	104550900	4155	4155	4155	4155	0
269	20240723	150600	104550900	4155	4155	4155	4155	0
270	20240723	150500	104550900	4155	4155	4155	4155	0
271	20240723	150400	104550900	4155	4155	4155	4155	200
272	20240723	150300	103719900	4155	4155	4155	4155	0
273	20240723	150200	103719900	4155	4155	4155	4155	0
274	20240723	150100	103719900	4155	4155	4155	4155	0
275	20240723	150000	103719900	4155	4155	4155	4155	0
276	20240723	145900	103719900	4155	4155	4155	4155	0
277	20240723	145800	103719900	4155	4155	4155	4155	0
278	20240723	145700	103719900	4155	4155	4155	4155	1000
279	20240723	145600	99564900	4155	4160	4160	4155	1354
280	20240723	145500	93939020	4160	4160	4160	4160	0
281	20240723	145400	93939020	4160	4160	4160	4160	0
282	20240723	145300	93939020	4160	4160	4160	4160	0
283	20240723	145200	93939020	4160	4160	4160	4160	0
284	20240723	145100	93939020	4160	4160	4160	4160	21
285	20240723	145000	93851660	4165	4165	4165	4165	0
286	20240723	144900	93851660	4165	4165	4165	4165	0
287	20240723	144800	93851660	4165	4165	4165	4165	0
288	20240723	144700	93851660	4165	4165	4165	4165	13
289	20240723	144600	93797515	4170	4170	4170	4170	11
290	20240723	144500	93751645	4175	4175	4175	4175	0
291	20240723	144400	93751645	4175	4175	4175	4175	0
292	20240723	144300	93751645	4175	4175	4175	4175	0
293	20240723	144200	93751645	4175	4175	4175	4175	0
294	20240723	144100	93751645	4175	4175	4175	4175	0
295	20240723	144000	93751645	4175	4175	4175	4175	0
296	20240723	143900	93751645	4175	4175	4175	4175	2
297	20240723	143800	93743295	4155	4155	4155	4155	1
298	20240723	143700	93739140	4155	4155	4155	4155	0
299	20240723	143600	93739140	4155	4155	4155	4155	0
300	20240723	143500	93739140	4155	4155	4155	4155	0
301	20240723	143400	93739140	4155	4155	4155	4155	0
302	20240723	143300	93739140	4155	4155	4155	4155	0
303	20240723	143200	93739140	4155	4155	4155	4155	0
304	20240723	143100	93739140	4155	4155	4155	4155	30
305	20240723	143000	93614490	4155	4155	4155	4155	0
306	20240723	142900	93614490	4155	4155	4155	4155	0
307	20240723	142800	93614490	4155	4155	4155	4155	0
308	20240723	142700	93614490	4155	4155	4155	4155	0
309	20240723	142600	93614490	4155	4155	4155	4155	0
310	20240723	142500	93614490	4155	4155	4155	4155	0
311	20240723	142400	93614490	4155	4155	4155	4155	0
312	20240723	142300	93614490	4155	4155	4155	4155	0
313	20240723	142200	93614490	4155	4155	4155	4155	0
314	20240723	142100	93614490	4155	4155	4155	4155	0
315	20240723	142000	93614490	4155	4155	4155	4155	11
316	20240723	141900	93568785	4175	4175	4175	4175	1
317	20240723	141800	93564610	4155	4160	4160	4155	120
318	20240723	141700	93065755	4175	4175	4175	4175	1
319	20240723	141600	93061580	4160	4160	4175	4160	150
320	20240723	141500	92437565	4155	4155	4160	4155	4
321	20240723	141400	92420935	4155	4155	4155	4155	1
322	20240723	141300	92416780	4170	4170	4170	4170	0
323	20240723	141200	92416780	4170	4170	4170	4170	15
324	20240723	141100	92354230	4170	4165	4170	4165	2
325	20240723	141000	92345895	4155	4155	4155	4155	0
326	20240723	140900	92345895	4155	4160	4160	4155	16
327	20240723	140800	92279340	4170	4170	4170	4170	0
328	20240723	140700	92279340	4170	4170	4170	4170	0
329	20240723	140600	92279340	4170	4170	4170	4170	0
330	20240723	140500	92279340	4170	4170	4170	4170	0
331	20240723	140400	92279340	4170	4170	4170	4170	0
332	20240723	140300	92279340	4170	4170	4170	4170	100
333	20240723	140200	91862340	4170	4170	4170	4170	126
334	20240723	140100	91336920	4155	4170	4170	4155	266
335	20240723	140000	90227715	4155	4155	4155	4155	10
336	20240723	135900	90186165	4155	4155	4155	4155	0
337	20240723	135800	90186165	4155	4155	4155	4155	0
338	20240723	135700	90186165	4155	4155	4155	4155	24
339	20240723	135600	90086445	4155	4155	4155	4155	100
340	20240723	135500	89670945	4155	4155	4155	4155	100
341	20240723	135400	89255445	4155	4155	4155	4155	0
342	20240723	135300	89255445	4155	4160	4160	4155	3172
343	20240723	135200	76069755	4160	4160	4160	4160	0
344	20240723	135100	76069755	4160	4160	4160	4160	480
345	20240723	135000	74072955	4160	4160	4160	4160	0
346	20240723	134900	74072955	4160	4160	4160	4160	1
347	20240723	134800	74068795	4160	4160	4160	4160	0
348	20240723	134700	74068795	4160	4160	4160	4160	0
349	20240723	134600	74068795	4160	4160	4160	4160	240
350	20240723	134500	73070395	4160	4160	4160	4160	0
351	20240723	134400	73070395	4160	4160	4160	4160	0
352	20240723	134300	73070395	4160	4160	4160	4160	0
353	20240723	134200	73070395	4160	4160	4160	4160	0
354	20240723	134100	73070395	4160	4160	4160	4160	0
355	20240723	134000	73070395	4160	4160	4160	4160	700
356	20240723	133900	70158395	4160	4160	4160	4160	0
357	20240723	133800	70158395	4160	4160	4160	4160	60
358	20240723	133700	69908795	4165	4165	4165	4165	0
359	20240723	133600	69908795	4165	4165	4165	4165	0
360	20240723	133500	69908795	4165	4165	4165	4165	70
361	20240723	133400	69617245	4175	4175	4175	4175	0
362	20240723	133300	69617245	4175	4175	4175	4175	0
363	20240723	133200	69617245	4175	4175	4175	4175	2
364	20240723	133100	69608895	4175	4175	4175	4175	0
365	20240723	133000	69608895	4175	4175	4175	4175	0
366	20240723	132900	69608895	4175	4175	4175	4175	0
367	20240723	132800	69608895	4175	4175	4175	4175	0
368	20240723	132700	69608895	4175	4175	4175	4175	20
369	20240723	132600	69525395	4175	4175	4175	4175	0
370	20240723	132500	69525395	4175	4175	4175	4175	0
371	20240723	132400	69525395	4175	4175	4175	4175	0
372	20240723	132300	69525395	4175	4175	4175	4175	0
373	20240723	132200	69525395	4175	4175	4175	4175	4
374	20240723	132100	69508695	4165	4165	4165	4165	30
375	20240723	132000	69383745	4175	4175	4175	4175	0
376	20240723	131900	69383745	4175	4175	4175	4175	0
377	20240723	131800	69383745	4175	4175	4175	4175	0
378	20240723	131700	69383745	4175	4175	4175	4175	0
379	20240723	131600	69383745	4175	4175	4175	4175	0
380	20240723	131500	69383745	4175	4175	4175	4175	0
381	20240723	131400	69383745	4175	4175	4175	4175	0
382	20240723	131300	69383745	4175	4175	4175	4175	0
383	20240723	131200	69383745	4175	4175	4175	4175	0
384	20240723	131100	69383745	4175	4175	4175	4175	0
385	20240723	131000	69383745	4175	4175	4175	4175	0
386	20240723	130900	69383745	4175	4175	4175	4175	0
387	20240723	130800	69383745	4175	4175	4175	4175	0
388	20240723	130700	69383745	4175	4175	4175	4175	0
389	20240723	130600	69383745	4175	4175	4175	4175	0
390	20240723	130500	69383745	4175	4175	4175	4175	0
391	20240723	130400	69383745	4175	4175	4175	4175	0
392	20240723	130300	69383745	4175	4175	4175	4175	0
393	20240723	130200	69383745	4175	4175	4175	4175	0
394	20240723	130100	69383745	4175	4175	4175	4175	0
395	20240723	130000	69383745	4175	4175	4175	4175	0
396	20240723	125900	69383745	4175	4175	4175	4175	0
397	20240723	125800	69383745	4175	4175	4175	4175	18
398	20240723	125700	69308595	4175	4175	4175	4175	13
399	20240723	125600	69254320	4160	4160	4160	4160	277
400	20240723	125500	68102000	4175	4175	4175	4175	0
401	20240723	125400	68102000	4175	4175	4175	4175	0
402	20240723	125300	68102000	4175	4175	4175	4175	2
403	20240723	125200	68093650	4175	4175	4175	4175	4
404	20240723	125100	68076950	4160	4160	4160	4160	0
405	20240723	125000	68076950	4160	4160	4160	4160	0
406	20240723	124900	68076950	4160	4160	4160	4160	0
407	20240723	124800	68076950	4160	4160	4160	4160	0
408	20240723	124700	68076950	4160	4160	4160	4160	0
409	20240723	124600	68076950	4160	4160	4160	4160	0
410	20240723	124500	68076950	4160	4160	4160	4160	1
411	20240723	124400	68072790	4175	4175	4175	4175	0
412	20240723	124300	68072790	4175	4175	4175	4175	0
413	20240723	124200	68072790	4175	4175	4175	4175	0
414	20240723	124100	68072790	4175	4175	4175	4175	0
415	20240723	124000	68072790	4175	4175	4175	4175	0
416	20240723	123900	68072790	4175	4175	4175	4175	7
417	20240723	123800	68043565	4175	4175	4175	4175	0
418	20240723	123700	68043565	4175	4175	4175	4175	0
419	20240723	123600	68043565	4175	4175	4175	4175	0
420	20240723	123500	68043565	4175	4175	4175	4175	2
421	20240723	123400	68035215	4175	4175	4175	4175	0
422	20240723	123300	68035215	4175	4175	4175	4175	0
423	20240723	123200	68035215	4175	4175	4175	4175	0
424	20240723	123100	68035215	4175	4175	4175	4175	10
425	20240723	123000	67993465	4175	4175	4175	4175	0
426	20240723	122900	67993465	4175	4175	4175	4175	0
427	20240723	122800	67993465	4175	4175	4175	4175	0
428	20240723	122700	67993465	4175	4175	4175	4175	0
429	20240723	122600	67993465	4175	4175	4175	4175	9
430	20240723	122500	67955890	4175	4175	4175	4175	10
431	20240723	122400	67914140	4175	4175	4175	4175	0
432	20240723	122300	67914140	4175	4175	4175	4175	2
433	20240723	122200	67905790	4175	4165	4175	4165	6
434	20240723	122100	67880790	4165	4165	4165	4165	458
435	20240723	122000	65973220	4175	4175	4175	4175	0
436	20240723	121900	65973220	4175	4175	4175	4175	0
437	20240723	121800	65973220	4175	4175	4175	4175	0
438	20240723	121700	65973220	4175	4175	4175	4175	2
439	20240723	121600	65964870	4165	4165	4165	4165	0
440	20240723	121500	65964870	4165	4165	4165	4165	0
441	20240723	121400	65964870	4165	4165	4165	4165	0
442	20240723	121300	65964870	4165	4165	4165	4165	0
443	20240723	121200	65964870	4165	4165	4165	4165	52
444	20240723	121100	65748290	4165	4165	4165	4165	1
445	20240723	121000	65744125	4165	4165	4165	4165	0
446	20240723	120900	65744125	4165	4165	4165	4165	0
447	20240723	120800	65744125	4165	4165	4165	4165	0
448	20240723	120700	65744125	4165	4165	4165	4165	547
449	20240723	120600	63465870	4165	4170	4170	4165	500
450	20240723	120500	61382610	4170	4170	4170	4170	348
451	20240723	120400	59931450	4165	4165	4165	4165	0
452	20240723	120300	59931450	4165	4165	4165	4165	0
453	20240723	120200	59931450	4165	4165	4165	4165	105
454	20240723	120100	59494125	4170	4170	4170	4170	0
455	20240723	120000	59494125	4170	4170	4170	4170	0
456	20240723	115900	59494125	4170	4170	4170	4170	0
457	20240723	115800	59494125	4170	4170	4170	4170	0
458	20240723	115700	59494125	4170	4170	4170	4170	0
459	20240723	115600	59494125	4170	4170	4170	4170	0
460	20240723	115500	59494125	4170	4170	4170	4170	0
461	20240723	115400	59494125	4170	4170	4170	4170	12
462	20240723	115300	59444085	4160	4160	4160	4160	55
463	20240723	115200	59215285	4165	4165	4165	4165	0
464	20240723	115100	59215285	4165	4165	4165	4165	0
465	20240723	115000	59215285	4165	4165	4165	4165	0
466	20240723	114900	59215285	4165	4165	4165	4165	0
467	20240723	114800	59215285	4165	4165	4165	4165	8
468	20240723	114700	59181965	4175	4175	4175	4175	0
469	20240723	114600	59181965	4175	4175	4175	4175	0
470	20240723	114500	59181965	4175	4175	4175	4175	0
471	20240723	114400	59181965	4175	4175	4175	4175	1
472	20240723	114300	59177790	4165	4165	4165	4165	1
473	20240723	114200	59173625	4160	4160	4160	4160	0
474	20240723	114100	59173625	4160	4160	4160	4160	0
475	20240723	114000	59173625	4160	4160	4160	4160	0
476	20240723	113900	59173625	4160	4160	4160	4160	0
477	20240723	113800	59173625	4160	4160	4160	4160	1
478	20240723	113700	59169465	4160	4160	4160	4160	1
479	20240723	113600	59165305	4175	4175	4175	4175	0
480	20240723	113500	59165305	4175	4175	4175	4175	1
481	20240723	113400	59161130	4175	4165	4175	4160	2998
482	20240723	113300	46683725	4165	4170	4170	4165	10
483	20240723	113200	46642030	4200	4200	4200	4200	0
484	20240723	113100	46642030	4200	4200	4200	4200	0
485	20240723	113000	46642030	4200	4200	4200	4200	1
486	20240723	112900	46637830	4165	4165	4165	4165	0
487	20240723	112800	46637830	4165	4165	4165	4165	0
488	20240723	112700	46637830	4165	4165	4165	4165	0
489	20240723	112600	46637830	4165	4165	4165	4165	1
490	20240723	112500	46633665	4165	4165	4165	4165	0
491	20240723	112400	46633665	4165	4165	4165	4165	0
492	20240723	112300	46633665	4165	4165	4165	4165	0
493	20240723	112200	46633665	4165	4165	4165	4165	0
494	20240723	112100	46633665	4165	4165	4165	4165	0
495	20240723	112000	46633665	4165	4175	4175	4165	2054
496	20240723	111900	38067705	4190	4190	4190	4190	0
497	20240723	111800	38067705	4190	4190	4190	4190	0
498	20240723	111700	38067705	4190	4190	4190	4190	0
499	20240723	111600	38067705	4190	4190	4190	4190	0
500	20240723	111500	38067705	4190	4190	4190	4190	500
501	20240723	111400	35972705	4200	4200	4200	4200	0
502	20240723	111300	35972705	4200	4200	4200	4200	100
503	20240723	111200	35552705	4170	4170	4170	4170	0
504	20240723	111100	35552705	4170	4170	4170	4170	0
505	20240723	111000	35552705	4170	4170	4170	4170	0
506	20240723	110900	35552705	4170	4170	4170	4170	0
507	20240723	110800	35552705	4170	4170	4170	4170	0
508	20240723	110700	35552705	4170	4170	4170	4170	0
509	20240723	110600	35552705	4170	4170	4170	4170	0
510	20240723	110500	35552705	4170	4170	4170	4170	0
511	20240723	110400	35552705	4170	4170	4170	4170	0
512	20240723	110300	35552705	4170	4170	4170	4170	0
513	20240723	110200	35552705	4170	4170	4170	4170	0
514	20240723	110100	35552705	4170	4170	4170	4170	0
515	20240723	110000	35552705	4170	4170	4170	4170	0
516	20240723	105900	35552705	4170	4170	4170	4170	0
517	20240723	105800	35552705	4170	4175	4175	4170	200
518	20240723	105700	34718670	4170	4170	4170	4170	0
519	20240723	105600	34718670	4170	4175	4175	4170	2000
520	20240723	105500	26372040	4180	4180	4180	4180	1000
521	20240723	105400	22192040	4180	4180	4180	4180	53
522	20240723	105300	21970500	4185	4185	4185	4185	1
523	20240723	105200	21966315	4185	4185	4185	4185	0
524	20240723	105100	21966315	4185	4185	4185	4185	0
525	20240723	105000	21966315	4185	4185	4185	4185	0
526	20240723	104900	21966315	4185	4185	4185	4185	0
527	20240723	104800	21966315	4185	4185	4185	4185	0
528	20240723	104700	21966315	4185	4185	4185	4185	0
529	20240723	104600	21966315	4185	4185	4185	4185	0
530	20240723	104500	21966315	4185	4185	4185	4185	0
531	20240723	104400	21966315	4185	4185	4185	4185	0
532	20240723	104300	21966315	4185	4185	4185	4185	0
533	20240723	104200	21966315	4185	4185	4185	4185	0
534	20240723	104100	21966315	4185	4185	4185	4185	0
535	20240723	104000	21966315	4185	4185	4185	4185	0
536	20240723	103900	21966315	4185	4185	4185	4185	0
537	20240723	103800	21966315	4185	4185	4185	4185	0
538	20240723	103700	21966315	4185	4185	4185	4185	1
539	20240723	103600	21962130	4180	4180	4180	4180	0
540	20240723	103500	21962130	4180	4180	4180	4180	0
541	20240723	103400	21962130	4180	4180	4180	4180	0
542	20240723	103300	21962130	4180	4180	4180	4180	0
543	20240723	103200	21962130	4180	4180	4180	4180	0
544	20240723	103100	21962130	4180	4180	4180	4180	0
545	20240723	103000	21962130	4180	4180	4180	4180	0
546	20240723	102900	21962130	4180	4180	4180	4180	0
547	20240723	102800	21962130	4180	4195	4195	4180	2054
548	20240723	102700	13367810	4205	4205	4205	4205	0
549	20240723	102600	13367810	4205	4205	4205	4205	0
550	20240723	102500	13367810	4205	4205	4205	4205	0
551	20240723	102400	13367810	4205	4205	4205	4205	0
552	20240723	102300	13367810	4205	4205	4205	4205	0
553	20240723	102200	13367810	4205	4205	4205	4205	4
554	20240723	102100	13350990	4195	4195	4195	4195	0
555	20240723	102000	13350990	4195	4195	4195	4195	75
556	20240723	101900	13036365	4195	4195	4195	4195	0
557	20240723	101800	13036365	4195	4195	4195	4195	0
558	20240723	101700	13036365	4195	4195	4195	4195	0
559	20240723	101600	13036365	4195	4195	4195	4195	0
560	20240723	101500	13036365	4195	4195	4195	4195	48
561	20240723	101400	12835005	4200	4200	4200	4200	0
562	20240723	101300	12835005	4200	4200	4200	4200	0
563	20240723	101200	12835005	4200	4200	4200	4200	0
564	20240723	101100	12835005	4200	4200	4200	4200	0
565	20240723	101000	12835005	4200	4200	4200	4200	1
566	20240723	100900	12830805	4195	4195	4195	4195	0
567	20240723	100800	12830805	4195	4195	4195	4195	0
568	20240723	100700	12830805	4195	4195	4195	4195	0
569	20240723	100600	12830805	4195	4195	4195	4195	0
570	20240723	100500	12830805	4195	4195	4195	4195	0
571	20240723	100400	12830805	4195	4205	4205	4195	299
572	20240723	100300	11573840	4195	4195	4195	4195	24
573	20240723	100200	11473160	4205	4205	4205	4205	0
574	20240723	100100	11473160	4205	4205	4205	4205	2
575	20240723	100000	11464750	4205	4205	4205	4205	1
576	20240723	095900	11460545	4205	4205	4205	4205	1
577	20240723	095800	11456340	4190	4190	4190	4190	0
578	20240723	095700	11456340	4190	4205	4205	4190	6
579	20240723	095600	11431185	4205	4210	4210	4205	658
580	20240723	095500	8662610	4245	4245	4245	4245	0
581	20240723	095400	8662610	4245	4245	4245	4245	0
582	20240723	095300	8662610	4245	4245	4245	4245	0
583	20240723	095200	8662610	4245	4245	4245	4245	0
584	20240723	095100	8662610	4245	4245	4245	4245	0
585	20240723	095000	8662610	4245	4245	4245	4245	0
586	20240723	094900	8662610	4245	4245	4245	4245	0
587	20240723	094800	8662610	4245	4245	4245	4245	0
588	20240723	094700	8662610	4245	4245	4245	4245	0
589	20240723	094600	8662610	4245	4245	4245	4245	0
590	20240723	094500	8662610	4245	4245	4245	4245	0
591	20240723	094400	8662610	4245	4245	4245	4245	0
592	20240723	094300	8662610	4245	4245	4245	4245	0
593	20240723	094200	8662610	4245	4245	4245	4245	1
594	20240723	094100	8658365	4205	4205	4205	4205	0
595	20240723	094000	8658365	4205	4215	4215	4205	77
596	20240723	093900	8334430	4225	4225	4225	4225	0
597	20240723	093800	8334430	4225	4225	4225	4225	11
598	20240723	093700	8287955	4255	4255	4255	4255	0
599	20240723	093600	8287955	4255	4255	4255	4255	0
600	20240723	093500	8287955	4255	4255	4255	4255	0
601	20240723	093400	8287955	4255	4255	4255	4255	0
602	20240723	093300	8287955	4255	4255	4255	4255	0
603	20240723	093200	8287955	4255	4255	4255	4255	0
604	20240723	093100	8287955	4255	4255	4255	4255	0
605	20240723	093000	8287955	4255	4255	4255	4255	0
606	20240723	092900	8287955	4255	4255	4255	4255	0
607	20240723	092800	8287955	4255	4255	4255	4255	0
608	20240723	092700	8287955	4255	4255	4255	4255	0
609	20240723	092600	8287955	4255	4255	4255	4255	0
610	20240723	092500	8287955	4255	4255	4255	4255	0
611	20240723	092400	8287955	4255	4255	4255	4255	0
612	20240723	092300	8287955	4255	4255	4255	4255	0
613	20240723	092200	8287955	4255	4255	4255	4255	2
614	20240723	092100	8279445	4230	4230	4230	4230	270
615	20240723	092000	7137345	4255	4255	4255	4255	0
616	20240723	091900	7137345	4255	4255	4255	4255	0
617	20240723	091800	7137345	4255	4255	4255	4255	2
618	20240723	091700	7128835	4255	4255	4255	4255	0
619	20240723	091600	7128835	4255	4255	4255	4255	24
620	20240723	091500	7026715	4255	4255	4255	4255	20
621	20240723	091400	6941615	4265	4265	4265	4265	0
622	20240723	091300	6941615	4265	4265	4265	4265	0
623	20240723	091200	6941615	4265	4265	4265	4265	0
624	20240723	091100	6941615	4265	4265	4265	4265	0
625	20240723	091000	6941615	4265	4230	4265	4230	199
626	20240723	090900	6098120	4230	4215	4230	4215	72
627	20240723	090800	5794265	4185	4185	4185	4185	0
628	20240723	090700	5794265	4185	4185	4185	4185	0
629	20240723	090600	5794265	4185	4185	4185	4185	0
630	20240723	090500	5794265	4185	4185	4185	4185	0
631	20240723	090400	5794265	4185	4185	4185	4185	0
632	20240723	090300	5794265	4185	4200	4200	4180	901
633	20240723	090200	2024480	4220	4220	4220	4220	0
634	20240723	090100	2024480	4220	4220	4220	4220	4
635	20240723	090000	2007600	4200	4200	4200	4200	478