KissMeData/011320/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	185500	65629485	4160	4160	4160	4160	1147
3	20240719	185400	65629485	4160	4160	4160	4160	0
4	20240719	185300	65629485	4160	4160	4160	4160	0
5	20240719	185200	65629485	4160	4160	4160	4160	0
6	20240719	185100	65629485	4160	4160	4160	4160	0
7	20240719	185000	65629485	4160	4160	4160	4160	0
8	20240719	184900	65629485	4160	4160	4160	4160	0
9	20240719	184800	65629485	4160	4160	4160	4160	0
10	20240719	184700	65629485	4160	4160	4160	4160	0
11	20240719	184600	65629485	4160	4160	4160	4160	0
12	20240719	184500	65629485	4160	4160	4160	4160	0
13	20240719	184400	65629485	4160	4160	4160	4160	0
14	20240719	184300	65629485	4160	4160	4160	4160	0
15	20240719	184200	65629485	4160	4160	4160	4160	0
16	20240719	184100	65629485	4160	4160	4160	4160	0
17	20240719	184000	65629485	4160	4160	4160	4160	0
18	20240719	183900	65629485	4160	4160	4160	4160	0
19	20240719	183800	65629485	4160	4160	4160	4160	0
20	20240719	183700	65629485	4160	4160	4160	4160	0
21	20240719	183600	65629485	4160	4160	4160	4160	0
22	20240719	183500	65629485	4160	4160	4160	4160	0
23	20240719	183400	65629485	4160	4160	4160	4160	0
24	20240719	183300	65629485	4160	4160	4160	4160	0
25	20240719	183200	65629485	4160	4160	4160	4160	0
26	20240719	183100	65629485	4160	4160	4160	4160	0
27	20240719	183000	65629485	4160	4160	4160	4160	0
28	20240719	182900	65629485	4160	4160	4160	4160	0
29	20240719	182800	65629485	4160	4160	4160	4160	0
30	20240719	182700	65629485	4160	4160	4160	4160	0
31	20240719	182600	65629485	4160	4160	4160	4160	0
32	20240719	182500	65629485	4160	4160	4160	4160	1147
33	20240719	182400	65629485	4160	4160	4160	4160	0
34	20240719	182300	65629485	4160	4160	4160	4160	0
35	20240719	182200	65629485	4160	4160	4160	4160	0
36	20240719	182100	65629485	4160	4160	4160	4160	0
37	20240719	182000	65629485	4160	4160	4160	4160	0
38	20240719	181900	65629485	4160	4160	4160	4160	0
39	20240719	181800	65629485	4160	4160	4160	4160	0
40	20240719	181700	65629485	4160	4160	4160	4160	0
41	20240719	181600	65629485	4160	4160	4160	4160	0
42	20240719	181500	65629485	4160	4160	4160	4160	0
43	20240719	181400	65629485	4160	4160	4160	4160	0
44	20240719	181300	65629485	4160	4160	4160	4160	0
45	20240719	181200	65629485	4160	4160	4160	4160	0
46	20240719	181100	65629485	4160	4160	4160	4160	0
47	20240719	181000	65629485	4160	4160	4160	4160	0
48	20240719	180900	65629485	4160	4160	4160	4160	0
49	20240719	180800	65629485	4160	4160	4160	4160	0
50	20240719	180700	65629485	4160	4160	4160	4160	0
51	20240719	180600	65629485	4160	4160	4160	4160	0
52	20240719	180500	65629485	4160	4160	4160	4160	0
53	20240719	180400	65629485	4160	4160	4160	4160	0
54	20240719	180300	65629485	4160	4160	4160	4160	0
55	20240719	180200	65629485	4160	4160	4160	4160	0
56	20240719	180100	65629485	4160	4160	4160	4160	0
57	20240719	180000	65629485	4160	4160	4160	4160	0
58	20240719	175900	65629485	4160	4160	4160	4160	0
59	20240719	175800	65629485	4160	4160	4160	4160	0
60	20240719	175700	65629485	4160	4160	4160	4160	0
61	20240719	175600	65629485	4160	4160	4160	4160	0
62	20240719	175500	65629485	4160	4160	4160	4160	1147
63	20240719	175400	65629485	4160	4160	4160	4160	0
64	20240719	175300	65629485	4160	4160	4160	4160	0
65	20240719	175200	65629485	4160	4160	4160	4160	0
66	20240719	175100	65629485	4160	4160	4160	4160	0
67	20240719	175000	65629485	4160	4160	4160	4160	0
68	20240719	174900	65629485	4160	4160	4160	4160	0
69	20240719	174800	65629485	4160	4160	4160	4160	0
70	20240719	174700	65629485	4160	4160	4160	4160	0
71	20240719	174600	65629485	4160	4160	4160	4160	0
72	20240719	174500	65629485	4160	4160	4160	4160	0
73	20240719	174400	65629485	4160	4160	4160	4160	0
74	20240719	174300	65629485	4160	4160	4160	4160	0
75	20240719	174200	65629485	4160	4160	4160	4160	0
76	20240719	174100	65629485	4160	4160	4160	4160	0
77	20240719	174000	65629485	4160	4160	4160	4160	0
78	20240719	173900	65629485	4160	4160	4160	4160	0
79	20240719	173800	65629485	4160	4160	4160	4160	0
80	20240719	173700	65629485	4160	4160	4160	4160	0
81	20240719	173600	65629485	4160	4160	4160	4160	0
82	20240719	173500	65629485	4160	4160	4160	4160	0
83	20240719	173400	65629485	4160	4160	4160	4160	0
84	20240719	173300	65629485	4160	4160	4160	4160	0
85	20240719	173200	65629485	4160	4160	4160	4160	0
86	20240719	173100	65629485	4160	4160	4160	4160	0
87	20240719	173000	65629485	4160	4160	4160	4160	0
88	20240719	172900	65629485	4160	4160	4160	4160	0
89	20240719	172800	65629485	4160	4160	4160	4160	0
90	20240719	172700	65629485	4160	4160	4160	4160	0
91	20240719	172600	65629485	4160	4160	4160	4160	0
92	20240719	172500	65629485	4160	4160	4160	4160	1147
93	20240719	172400	65629485	4160	4160	4160	4160	0
94	20240719	172300	65629485	4160	4160	4160	4160	0
95	20240719	172200	65629485	4160	4160	4160	4160	0
96	20240719	172100	65629485	4160	4160	4160	4160	0
97	20240719	172000	65629485	4160	4160	4160	4160	0
98	20240719	171900	65629485	4160	4160	4160	4160	0
99	20240719	171800	65629485	4160	4160	4160	4160	0
100	20240719	171700	65629485	4160	4160	4160	4160	0
101	20240719	171600	65629485	4160	4160	4160	4160	0
102	20240719	171500	65629485	4160	4160	4160	4160	0
103	20240719	171400	65629485	4160	4160	4160	4160	0
104	20240719	171300	65629485	4160	4160	4160	4160	0
105	20240719	171200	65629485	4160	4160	4160	4160	0
106	20240719	171100	65629485	4160	4160	4160	4160	0
107	20240719	171000	65629485	4160	4160	4160	4160	0
108	20240719	170900	65629485	4160	4160	4160	4160	0
109	20240719	170800	65629485	4160	4160	4160	4160	0
110	20240719	170700	65629485	4160	4160	4160	4160	0
111	20240719	170600	65629485	4160	4160	4160	4160	0
112	20240719	170500	65629485	4160	4160	4160	4160	0
113	20240719	170400	65629485	4160	4160	4160	4160	0
114	20240719	170300	65629485	4160	4160	4160	4160	0
115	20240719	170200	65629485	4160	4160	4160	4160	0
116	20240719	170100	65629485	4160	4160	4160	4160	0
117	20240719	170000	65629485	4160	4160	4160	4160	0
118	20240719	165900	65629485	4160	4160	4160	4160	0
119	20240719	165800	65629485	4160	4160	4160	4160	0
120	20240719	165700	65629485	4160	4160	4160	4160	0
121	20240719	165600	65629485	4160	4160	4160	4160	0
122	20240719	165500	65629485	4160	4160	4160	4160	1147
123	20240719	165400	65629485	4160	4160	4160	4160	0
124	20240719	165300	65629485	4160	4160	4160	4160	0
125	20240719	165200	65629485	4160	4160	4160	4160	0
126	20240719	165100	65629485	4160	4160	4160	4160	0
127	20240719	165000	65629485	4160	4160	4160	4160	0
128	20240719	164900	65629485	4160	4160	4160	4160	0
129	20240719	164800	65629485	4160	4160	4160	4160	0
130	20240719	164700	65629485	4160	4160	4160	4160	0
131	20240719	164600	65629485	4160	4160	4160	4160	0
132	20240719	164500	65629485	4160	4160	4160	4160	0
133	20240719	164400	65629485	4160	4160	4160	4160	0
134	20240719	164300	65629485	4160	4160	4160	4160	0
135	20240719	164200	65629485	4160	4160	4160	4160	0
136	20240719	164100	65629485	4160	4160	4160	4160	0
137	20240719	164000	65629485	4160	4160	4160	4160	0
138	20240719	163900	65629485	4160	4160	4160	4160	0
139	20240719	163800	65629485	4160	4160	4160	4160	0
140	20240719	163700	65629485	4160	4160	4160	4160	0
141	20240719	163600	65629485	4160	4160	4160	4160	0
142	20240719	163500	65629485	4160	4160	4160	4160	0
143	20240719	163400	65629485	4160	4160	4160	4160	0
144	20240719	163300	65629485	4160	4160	4160	4160	0
145	20240719	163200	65629485	4160	4160	4160	4160	0
146	20240719	163100	65629485	4160	4160	4160	4160	0
147	20240719	163000	65629485	4160	4160	4160	4160	0
148	20240719	162900	65629485	4160	4160	4160	4160	0
149	20240719	162800	65629485	4160	4160	4160	4160	0
150	20240719	162700	65629485	4160	4160	4160	4160	0
151	20240719	162600	65629485	4160	4160	4160	4160	0
152	20240719	162500	65629485	4160	4160	4160	4160	1147
153	20240719	162400	65629485	4160	4160	4160	4160	0
154	20240719	162300	65629485	4160	4160	4160	4160	0
155	20240719	162200	65629485	4160	4160	4160	4160	0
156	20240719	162100	65629485	4160	4160	4160	4160	0
157	20240719	162000	65629485	4160	4160	4160	4160	0
158	20240719	161900	65629485	4160	4160	4160	4160	0
159	20240719	161800	65629485	4160	4160	4160	4160	0
160	20240719	161700	65629485	4160	4160	4160	4160	0
161	20240719	161600	65629485	4160	4160	4160	4160	0
162	20240719	161500	65629485	4160	4160	4160	4160	0
163	20240719	161400	65629485	4160	4160	4160	4160	0
164	20240719	161300	65629485	4160	4160	4160	4160	0
165	20240719	161200	65629485	4160	4160	4160	4160	0
166	20240719	161100	65629485	4160	4160	4160	4160	0
167	20240719	161000	65629485	4160	4160	4160	4160	0
168	20240719	160900	65629485	4160	4160	4160	4160	0
169	20240719	160800	65629485	4160	4160	4160	4160	0
170	20240719	160700	65629485	4160	4160	4160	4160	0
171	20240719	160600	65629485	4160	4160	4160	4160	0
172	20240719	160500	65629485	4160	4160	4160	4160	0
173	20240719	160400	65629485	4160	4160	4160	4160	0
174	20240719	160300	65629485	4160	4160	4160	4160	0
175	20240719	160200	65629485	4160	4160	4160	4160	0
176	20240719	160100	65629485	4160	4160	4160	4160	0
177	20240719	160000	65629485	4160	4160	4160	4160	0
178	20240719	155900	65629485	4160	4160	4160	4160	0
179	20240719	155800	65629485	4160	4160	4160	4160	0
180	20240719	155700	65629485	4160	4160	4160	4160	0
181	20240719	155600	65629485	4160	4160	4160	4160	0
182	20240719	155500	65629485	4160	4160	4160	4160	1147
183	20240719	155400	65629485	4160	4160	4160	4160	0
184	20240719	155300	65629485	4160	4160	4160	4160	0
185	20240719	155200	65629485	4160	4160	4160	4160	0
186	20240719	155100	65629485	4160	4160	4160	4160	0
187	20240719	155000	65629485	4160	4160	4160	4160	0
188	20240719	154900	65629485	4160	4160	4160	4160	0
189	20240719	154800	65629485	4160	4160	4160	4160	0
190	20240719	154700	65629485	4160	4160	4160	4160	0
191	20240719	154600	65629485	4160	4160	4160	4160	0
192	20240719	154500	65629485	4160	4160	4160	4160	0
193	20240719	154400	65629485	4160	4160	4160	4160	0
194	20240719	154300	65629485	4160	4160	4160	4160	0
195	20240719	154200	65629485	4160	4160	4160	4160	0
196	20240719	154100	65629485	4160	4160	4160	4160	0
197	20240719	154000	65629485	4160	4160	4160	4160	0
198	20240719	153900	65629485	4160	4160	4160	4160	0
199	20240719	153800	65629485	4160	4160	4160	4160	0
200	20240719	153700	65629485	4160	4160	4160	4160	0
201	20240719	153600	65629485	4160	4160	4160	4160	0
202	20240719	153500	65629485	4160	4160	4160	4160	0
203	20240719	153400	65629485	4160	4160	4160	4160	0
204	20240719	153300	65629485	4160	4160	4160	4160	0
205	20240719	153200	65629485	4160	4160	4160	4160	0
206	20240719	153100	65629485	4160	4160	4160	4160	0
207	20240719	153000	65629485	4160	4160	4160	4160	1147
208	20240719	152900	60857965	4160	4160	4160	4160	0
209	20240719	152800	60857965	4160	4160	4160	4160	0
210	20240719	152700	60857965	4160	4160	4160	4160	0
211	20240719	152600	60857965	4160	4160	4160	4160	0
212	20240719	152500	60857965	4160	4160	4160	4160	0
213	20240719	152400	60857965	4160	4160	4160	4160	0
214	20240719	152300	60857965	4160	4160	4160	4160	0
215	20240719	152200	60857965	4160	4160	4160	4160	0
216	20240719	152100	60857965	4160	4160	4160	4160	0
217	20240719	152000	60857965	4160	4160	4160	4160	0
218	20240719	151900	60857965	4160	4160	4160	4160	338
219	20240719	151800	59451885	4150	4155	4160	4150	81
220	20240719	151700	59115205	4155	4155	4155	4155	0
221	20240719	151600	59115205	4155	4155	4155	4155	0
222	20240719	151500	59115205	4155	4160	4160	4155	41
223	20240719	151400	58944825	4160	4160	4160	4160	0
224	20240719	151300	58944825	4160	4160	4160	4160	13
225	20240719	151200	58890745	4160	4160	4160	4160	1
226	20240719	151100	58886585	4155	4155	4155	4155	0
227	20240719	151000	58886585	4155	4155	4155	4155	16
228	20240719	150900	58820105	4150	4150	4150	4150	0
229	20240719	150800	58820105	4150	4150	4150	4150	0
230	20240719	150700	58820105	4150	4155	4155	4150	26
231	20240719	150600	58712180	4155	4155	4155	4155	0
232	20240719	150500	58712180	4155	4155	4155	4155	0
233	20240719	150400	58712180	4155	4155	4155	4155	0
234	20240719	150300	58712180	4155	4155	4155	4155	0
235	20240719	150200	58712180	4155	4155	4155	4155	0
236	20240719	150100	58712180	4155	4155	4155	4155	0
237	20240719	150000	58712180	4155	4155	4155	4155	0
238	20240719	145900	58712180	4155	4155	4155	4155	0
239	20240719	145800	58712180	4155	4155	4155	4155	0
240	20240719	145700	58712180	4155	4155	4155	4155	0
241	20240719	145600	58712180	4155	4155	4155	4155	0
242	20240719	145500	58712180	4155	4140	4155	4115	2138
243	20240719	145400	49879800	4150	4150	4150	4150	0
244	20240719	145300	49879800	4150	4150	4150	4150	0
245	20240719	145200	49879800	4150	4150	4150	4150	0
246	20240719	145100	49879800	4150	4150	4150	4150	0
247	20240719	145000	49879800	4150	4150	4150	4150	650
248	20240719	144900	47182300	4140	4140	4140	4140	0
249	20240719	144800	47182300	4140	4140	4140	4140	0
250	20240719	144700	47182300	4140	4140	4140	4140	1
251	20240719	144600	47178160	4140	4140	4140	4140	1
252	20240719	144500	47174020	4140	4140	4140	4140	0
253	20240719	144400	47174020	4140	4140	4140	4140	2
254	20240719	144300	47165740	4140	4140	4140	4140	0
255	20240719	144200	47165740	4140	4140	4140	4140	23
256	20240719	144100	47070520	4140	4140	4140	4140	0
257	20240719	144000	47070520	4140	4140	4140	4140	8
258	20240719	143900	47037400	4150	4150	4150	4150	0
259	20240719	143800	47037400	4150	4150	4150	4150	0
260	20240719	143700	47037400	4150	4150	4150	4150	0
261	20240719	143600	47037400	4150	4150	4150	4150	1
262	20240719	143500	47033250	4130	4130	4130	4130	0
263	20240719	143400	47033250	4130	4130	4130	4130	0
264	20240719	143300	47033250	4130	4130	4130	4130	0
265	20240719	143200	47033250	4130	4130	4130	4130	0
266	20240719	143100	47033250	4130	4130	4130	4130	0
267	20240719	143000	47033250	4130	4130	4130	4130	0
268	20240719	142900	47033250	4130	4130	4130	4130	1
269	20240719	142800	47029120	4130	4130	4130	4130	2
270	20240719	142700	47020860	4150	4155	4155	4150	285
271	20240719	142600	45838105	4155	4155	4155	4155	1
272	20240719	142500	45833950	4150	4150	4150	4150	23
273	20240719	142400	45738500	4150	4150	4150	4150	99
274	20240719	142300	45327650	4150	4150	4150	4150	121
275	20240719	142200	44825500	4150	4150	4150	4150	0
276	20240719	142100	44825500	4150	4150	4150	4150	32
277	20240719	142000	44692700	4150	4150	4150	4150	0
278	20240719	141900	44692700	4150	4150	4150	4150	0
279	20240719	141800	44692700	4150	4150	4150	4150	0
280	20240719	141700	44692700	4150	4150	4150	4150	0
281	20240719	141600	44692700	4150	4150	4150	4150	0
282	20240719	141500	44692700	4150	4150	4150	4150	24
283	20240719	141400	44593100	4155	4155	4155	4155	0
284	20240719	141300	44593100	4155	4155	4155	4155	0
285	20240719	141200	44593100	4155	4155	4155	4155	0
286	20240719	141100	44593100	4155	4155	4155	4155	0
287	20240719	141000	44593100	4155	4150	4155	4150	10
288	20240719	140900	44551595	4130	4130	4130	4130	1
289	20240719	140800	44547465	4160	4160	4160	4160	0
290	20240719	140700	44547465	4160	4160	4160	4160	0
291	20240719	140600	44547465	4160	4160	4160	4160	0
292	20240719	140500	44547465	4160	4160	4160	4160	0
293	20240719	140400	44547465	4160	4160	4160	4160	0
294	20240719	140300	44547465	4160	4145	4160	4145	1200
295	20240719	140200	39564580	4150	4150	4150	4150	0
296	20240719	140100	39564580	4150	4150	4150	4150	0
297	20240719	140000	39564580	4150	4140	4150	4140	47
298	20240719	135900	39369940	4135	4135	4135	4135	0
299	20240719	135800	39369940	4135	4135	4135	4135	0
300	20240719	135700	39369940	4135	4135	4135	4135	18
301	20240719	135600	39295510	4135	4135	4135	4135	0
302	20240719	135500	39295510	4135	4130	4135	4130	437
303	20240719	135400	37489015	4125	4125	4125	4125	68
304	20240719	135300	37208515	4125	4125	4125	4125	0
305	20240719	135200	37208515	4125	4125	4125	4125	2
306	20240719	135100	37200265	4125	4125	4125	4125	0
307	20240719	135000	37200265	4125	4125	4125	4125	0
308	20240719	134900	37200265	4125	4125	4125	4125	0
309	20240719	134800	37200265	4125	4125	4125	4125	428
310	20240719	134700	35434765	4125	4125	4125	4125	0
311	20240719	134600	35434765	4125	4125	4125	4125	0
312	20240719	134500	35434765	4125	4125	4125	4125	0
313	20240719	134400	35434765	4125	4125	4125	4125	0
314	20240719	134300	35434765	4125	4125	4125	4125	0
315	20240719	134200	35434765	4125	4125	4125	4125	0
316	20240719	134100	35434765	4125	4125	4125	4125	0
317	20240719	134000	35434765	4125	4125	4125	4125	500
318	20240719	133900	33372265	4120	4120	4120	4120	1
319	20240719	133800	33368145	4120	4120	4120	4120	0
320	20240719	133700	33368145	4120	4120	4120	4120	0
321	20240719	133600	33368145	4120	4120	4120	4120	0
322	20240719	133500	33368145	4120	4120	4120	4120	0
323	20240719	133400	33368145	4120	4120	4120	4120	0
324	20240719	133300	33368145	4120	4120	4120	4120	0
325	20240719	133200	33368145	4120	4120	4120	4120	10
326	20240719	133100	33326945	4120	4120	4120	4120	0
327	20240719	133000	33326945	4120	4120	4120	4120	0
328	20240719	132900	33326945	4120	4120	4120	4120	0
329	20240719	132800	33326945	4120	4120	4120	4120	6
330	20240719	132700	33302225	4125	4125	4125	4125	0
331	20240719	132600	33302225	4125	4125	4125	4125	0
332	20240719	132500	33302225	4125	4125	4125	4125	0
333	20240719	132400	33302225	4125	4125	4125	4125	0
334	20240719	132300	33302225	4125	4125	4125	4125	0
335	20240719	132200	33302225	4125	4125	4125	4125	0
336	20240719	132100	33302225	4125	4125	4125	4125	0
337	20240719	132000	33302225	4125	4125	4125	4125	0
338	20240719	131900	33302225	4125	4125	4125	4125	0
339	20240719	131800	33302225	4125	4125	4125	4125	0
340	20240719	131700	33302225	4125	4125	4125	4125	101
341	20240719	131600	32885600	4125	4125	4125	4125	0
342	20240719	131500	32885600	4125	4125	4125	4125	0
343	20240719	131400	32885600	4125	4125	4125	4125	0
344	20240719	131300	32885600	4125	4125	4125	4125	0
345	20240719	131200	32885600	4125	4125	4125	4125	200
346	20240719	131100	32060600	4130	4130	4130	4130	0
347	20240719	131000	32060600	4130	4130	4130	4130	0
348	20240719	130900	32060600	4130	4130	4130	4130	0
349	20240719	130800	32060600	4130	4130	4130	4130	0
350	20240719	130700	32060600	4130	4130	4130	4130	0
351	20240719	130600	32060600	4130	4130	4130	4130	0
352	20240719	130500	32060600	4130	4130	4130	4130	25
353	20240719	130400	31957350	4130	4130	4130	4130	0
354	20240719	130300	31957350	4130	4130	4130	4130	0
355	20240719	130200	31957350	4130	4130	4130	4130	0
356	20240719	130100	31957350	4130	4130	4130	4130	0
357	20240719	130000	31957350	4130	4130	4130	4130	1
358	20240719	125900	31953220	4130	4130	4130	4130	1
359	20240719	125800	31949090	4130	4130	4130	4130	7
360	20240719	125700	31920180	4125	4125	4125	4125	0
361	20240719	125600	31920180	4125	4125	4125	4125	0
362	20240719	125500	31920180	4125	4125	4125	4125	0
363	20240719	125400	31920180	4125	4125	4125	4125	30
364	20240719	125300	31796430	4130	4130	4130	4130	0
365	20240719	125200	31796430	4130	4130	4130	4130	0
366	20240719	125100	31796430	4130	4130	4130	4130	0
367	20240719	125000	31796430	4130	4130	4130	4130	0
368	20240719	124900	31796430	4130	4130	4130	4130	0
369	20240719	124800	31796430	4130	4130	4130	4130	0
370	20240719	124700	31796430	4130	4130	4130	4130	0
371	20240719	124600	31796430	4130	4130	4130	4130	9
372	20240719	124500	31759260	4130	4130	4130	4130	0
373	20240719	124400	31759260	4130	4130	4130	4130	0
374	20240719	124300	31759260	4130	4130	4130	4130	3
375	20240719	124200	31746870	4130	4130	4130	4130	0
376	20240719	124100	31746870	4130	4130	4130	4130	0
377	20240719	124000	31746870	4130	4130	4130	4130	0
378	20240719	123900	31746870	4130	4130	4130	4130	0
379	20240719	123800	31746870	4130	4130	4130	4130	0
380	20240719	123700	31746870	4130	4130	4130	4130	2
381	20240719	123600	31738610	4130	4130	4130	4130	0
382	20240719	123500	31738610	4130	4130	4130	4130	22
383	20240719	123400	31647750	4130	4130	4130	4130	50
384	20240719	123300	31441250	4130	4130	4130	4130	0
385	20240719	123200	31441250	4130	4130	4130	4130	458
386	20240719	123100	29549710	4130	4130	4130	4130	0
387	20240719	123000	29549710	4130	4130	4130	4130	0
388	20240719	122900	29549710	4130	4130	4130	4130	42
389	20240719	122800	29376250	4130	4125	4130	4125	92
390	20240719	122700	28996455	4125	4125	4125	4125	400
391	20240719	122600	27346455	4130	4135	4135	4130	243
392	20240719	122500	26342855	4135	4135	4135	4135	6
393	20240719	122400	26318045	4125	4125	4125	4125	0
394	20240719	122300	26318045	4125	4125	4125	4125	0
395	20240719	122200	26318045	4125	4125	4125	4125	0
396	20240719	122100	26318045	4125	4125	4125	4125	0
397	20240719	122000	26318045	4125	4125	4125	4125	0
398	20240719	121900	26318045	4125	4125	4125	4125	0
399	20240719	121800	26318045	4125	4125	4125	4125	0
400	20240719	121700	26318045	4125	4125	4125	4125	0
401	20240719	121600	26318045	4125	4125	4125	4125	0
402	20240719	121500	26318045	4125	4125	4125	4125	0
403	20240719	121400	26318045	4125	4125	4125	4125	0
404	20240719	121300	26318045	4125	4125	4125	4125	0
405	20240719	121200	26318045	4125	4125	4125	4125	0
406	20240719	121100	26318045	4125	4125	4125	4125	0
407	20240719	121000	26318045	4125	4125	4125	4125	0
408	20240719	120900	26318045	4125	4125	4125	4125	0
409	20240719	120800	26318045	4125	4125	4125	4125	0
410	20240719	120700	26318045	4125	4125	4125	4125	0
411	20240719	120600	26318045	4125	4125	4125	4125	476
412	20240719	120500	24354545	4125	4125	4125	4125	0
413	20240719	120400	24354545	4125	4125	4125	4125	0
414	20240719	120300	24354545	4125	4125	4125	4125	91
415	20240719	120200	23979170	4125	4125	4125	4125	1
416	20240719	120100	23975045	4125	4125	4125	4125	0
417	20240719	120000	23975045	4125	4125	4125	4125	0
418	20240719	115900	23975045	4125	4125	4125	4125	0
419	20240719	115800	23975045	4125	4125	4125	4125	0
420	20240719	115700	23975045	4125	4125	4125	4125	0
421	20240719	115600	23975045	4125	4125	4125	4125	20
422	20240719	115500	23892545	4125	4125	4125	4125	2
423	20240719	115400	23884295	4135	4135	4135	4135	0
424	20240719	115300	23884295	4135	4135	4135	4135	0
425	20240719	115200	23884295	4135	4135	4135	4135	3
426	20240719	115100	23871890	4135	4135	4135	4135	0
427	20240719	115000	23871890	4135	4135	4135	4135	0
428	20240719	114900	23871890	4135	4135	4135	4135	0
429	20240719	114800	23871890	4135	4135	4135	4135	0
430	20240719	114700	23871890	4135	4135	4135	4135	0
431	20240719	114600	23871890	4135	4135	4135	4135	0
432	20240719	114500	23871890	4135	4135	4135	4135	0
433	20240719	114400	23871890	4135	4135	4135	4135	0
434	20240719	114300	23871890	4135	4135	4135	4135	0
435	20240719	114200	23871890	4135	4135	4135	4135	0
436	20240719	114100	23871890	4135	4135	4135	4135	0
437	20240719	114000	23871890	4135	4135	4135	4135	0
438	20240719	113900	23871890	4135	4135	4135	4135	0
439	20240719	113800	23871890	4135	4135	4135	4135	0
440	20240719	113700	23871890	4135	4135	4135	4135	0
441	20240719	113600	23871890	4135	4135	4135	4135	0
442	20240719	113500	23871890	4135	4135	4135	4135	0
443	20240719	113400	23871890	4135	4135	4135	4135	142
444	20240719	113300	23284720	4135	4135	4135	4135	0
445	20240719	113200	23284720	4135	4135	4135	4135	0
446	20240719	113100	23284720	4135	4135	4135	4135	0
447	20240719	113000	23284720	4135	4135	4135	4135	0
448	20240719	112900	23284720	4135	4135	4135	4135	0
449	20240719	112800	23284720	4135	4135	4135	4135	0
450	20240719	112700	23284720	4135	4135	4135	4135	0
451	20240719	112600	23284720	4135	4135	4135	4135	0
452	20240719	112500	23284720	4135	4135	4135	4135	0
453	20240719	112400	23284720	4135	4135	4135	4135	0
454	20240719	112300	23284720	4135	4135	4135	4135	0
455	20240719	112200	23284720	4135	4135	4135	4135	0
456	20240719	112100	23284720	4135	4135	4135	4135	0
457	20240719	112000	23284720	4135	4135	4135	4135	0
458	20240719	111900	23284720	4135	4135	4135	4135	0
459	20240719	111800	23284720	4135	4135	4135	4135	0
460	20240719	111700	23284720	4135	4135	4135	4135	0
461	20240719	111600	23284720	4135	4135	4135	4135	1
462	20240719	111500	23280585	4110	4110	4110	4110	0
463	20240719	111400	23280585	4110	4110	4110	4110	0
464	20240719	111300	23280585	4110	4110	4110	4110	0
465	20240719	111200	23280585	4110	4110	4110	4110	0
466	20240719	111100	23280585	4110	4110	4110	4110	0
467	20240719	111000	23280585	4110	4110	4110	4110	0
468	20240719	110900	23280585	4110	4110	4110	4110	0
469	20240719	110800	23280585	4110	4110	4110	4110	0
470	20240719	110700	23280585	4110	4110	4110	4110	0
471	20240719	110600	23280585	4110	4110	4110	4110	0
472	20240719	110500	23280585	4110	4110	4110	4110	201
473	20240719	110400	22454475	4110	4110	4110	4110	0
474	20240719	110300	22454475	4110	4110	4110	4110	0
475	20240719	110200	22454475	4110	4110	4110	4110	0
476	20240719	110100	22454475	4110	4110	4110	4110	6
477	20240719	110000	22429815	4135	4135	4135	4135	0
478	20240719	105900	22429815	4135	4135	4135	4135	5
479	20240719	105800	22409140	4110	4110	4110	4110	0
480	20240719	105700	22409140	4110	4110	4110	4110	16
481	20240719	105600	22343380	4110	4115	4115	4110	1126
482	20240719	105500	17710045	4115	4125	4125	4115	476
483	20240719	105400	15747945	4130	4130	4130	4130	174
484	20240719	105300	15029325	4130	4130	4130	4130	5
485	20240719	105200	15008675	4135	4135	4135	4135	0
486	20240719	105100	15008675	4135	4135	4135	4135	0
487	20240719	105000	15008675	4135	4130	4135	4130	27
488	20240719	104900	14897160	4135	4135	4135	4135	0
489	20240719	104800	14897160	4135	4135	4135	4135	0
490	20240719	104700	14897160	4135	4135	4135	4135	0
491	20240719	104600	14897160	4135	4135	4135	4135	0
492	20240719	104500	14897160	4135	4135	4135	4135	0
493	20240719	104400	14897160	4135	4135	4135	4135	0
494	20240719	104300	14897160	4135	4135	4135	4135	0
495	20240719	104200	14897160	4135	4135	4135	4135	0
496	20240719	104100	14897160	4135	4135	4135	4135	0
497	20240719	104000	14897160	4135	4135	4135	4135	0
498	20240719	103900	14897160	4135	4135	4135	4135	20
499	20240719	103800	14814460	4135	4135	4135	4135	0
500	20240719	103700	14814460	4135	4135	4135	4135	0
501	20240719	103600	14814460	4135	4135	4135	4135	1
502	20240719	103500	14810325	4135	4135	4135	4135	0
503	20240719	103400	14810325	4135	4135	4135	4135	0
504	20240719	103300	14810325	4135	4135	4135	4135	600
505	20240719	103200	12329325	4135	4135	4135	4135	0
506	20240719	103100	12329325	4135	4135	4135	4135	5
507	20240719	103000	12308650	4135	4135	4135	4135	0
508	20240719	102900	12308650	4135	4135	4135	4135	0
509	20240719	102800	12308650	4135	4135	4135	4135	0
510	20240719	102700	12308650	4135	4135	4135	4135	66
511	20240719	102600	12035740	4135	4135	4135	4135	0
512	20240719	102500	12035740	4135	4135	4135	4135	0
513	20240719	102400	12035740	4135	4125	4135	4125	123
514	20240719	102300	11527645	4125	4125	4125	4125	0
515	20240719	102200	11527645	4125	4125	4125	4125	0
516	20240719	102100	11527645	4125	4125	4125	4125	0
517	20240719	102000	11527645	4125	4125	4125	4125	0
518	20240719	101900	11527645	4125	4125	4125	4125	0
519	20240719	101800	11527645	4125	4125	4125	4125	0
520	20240719	101700	11527645	4125	4125	4125	4125	51
521	20240719	101600	11317270	4135	4135	4135	4135	0
522	20240719	101500	11317270	4135	4130	4135	4130	2
523	20240719	101400	11309005	4135	4135	4135	4135	1
524	20240719	101300	11304870	4125	4125	4125	4125	0
525	20240719	101200	11304870	4125	4125	4125	4125	0
526	20240719	101100	11304870	4125	4125	4125	4125	0
527	20240719	101000	11304870	4125	4125	4125	4125	0
528	20240719	100900	11304870	4125	4125	4125	4125	66
529	20240719	100800	11032620	4135	4135	4135	4135	0
530	20240719	100700	11032620	4135	4135	4135	4135	0
531	20240719	100600	11032620	4135	4135	4135	4135	0
532	20240719	100500	11032620	4135	4135	4135	4135	1
533	20240719	100400	11028485	4135	4135	4135	4135	2
534	20240719	100300	11020215	4135	4135	4135	4135	8
535	20240719	100200	10987135	4135	4135	4135	4135	1
536	20240719	100100	10983000	4135	4135	4135	4135	0
537	20240719	100000	10983000	4135	4135	4135	4135	0
538	20240719	095900	10983000	4135	4135	4135	4135	1
539	20240719	095800	10978865	4135	4135	4135	4135	0
540	20240719	095700	10978865	4135	4135	4135	4135	5
541	20240719	095600	10958190	4135	4135	4135	4135	0
542	20240719	095500	10958190	4135	4135	4135	4135	1
543	20240719	095400	10954055	4105	4105	4105	4105	0
544	20240719	095300	10954055	4105	4105	4105	4105	0
545	20240719	095200	10954055	4105	4105	4105	4105	0
546	20240719	095100	10954055	4105	4105	4105	4105	0
547	20240719	095000	10954055	4105	4105	4105	4105	0
548	20240719	094900	10954055	4105	4105	4105	4105	0
549	20240719	094800	10954055	4105	4105	4105	4105	22
550	20240719	094700	10863745	4105	4105	4105	4105	0
551	20240719	094600	10863745	4105	4110	4110	4105	377
552	20240719	094500	9315655	4105	4105	4105	4105	0
553	20240719	094400	9315655	4105	4105	4105	4105	0
554	20240719	094300	9315655	4105	4105	4105	4105	0
555	20240719	094200	9315655	4105	4105	4105	4105	20
556	20240719	094100	9233555	4120	4115	4120	4115	321
557	20240719	094000	7912520	4120	4120	4120	4120	2
558	20240719	093900	7904280	4120	4120	4120	4120	53
559	20240719	093800	7685920	4120	4130	4130	4120	40
560	20240719	093700	7521100	4135	4135	4135	4135	0
561	20240719	093600	7521100	4135	4135	4135	4135	0
562	20240719	093500	7521100	4135	4135	4135	4135	1
563	20240719	093400	7516965	4135	4135	4135	4135	0
564	20240719	093300	7516965	4135	4130	4135	4130	3
565	20240719	093200	7504570	4130	4130	4130	4130	0
566	20240719	093100	7504570	4130	4130	4130	4130	5
567	20240719	093000	7483920	4130	4130	4130	4130	0
568	20240719	092900	7483920	4130	4130	4130	4130	0
569	20240719	092800	7483920	4130	4130	4130	4130	0
570	20240719	092700	7483920	4130	4120	4130	4120	50
571	20240719	092600	7277585	4120	4120	4120	4120	0
572	20240719	092500	7277585	4120	4120	4120	4120	5
573	20240719	092400	7256985	4120	4110	4120	4110	200
574	20240719	092300	6434715	4110	4110	4110	4110	31
575	20240719	092200	6307305	4110	4110	4110	4110	0
576	20240719	092100	6307305	4110	4110	4110	4110	0
577	20240719	092000	6307305	4110	4110	4110	4110	1
578	20240719	091900	6303195	4110	4110	4110	4110	0
579	20240719	091800	6303195	4110	4110	4110	4110	13
580	20240719	091700	6249765	4115	4115	4115	4115	0
581	20240719	091600	6249765	4115	4115	4115	4115	3
582	20240719	091500	6237420	4100	4100	4100	4100	0
583	20240719	091400	6237420	4100	4100	4100	4100	0
584	20240719	091300	6237420	4100	4100	4100	4100	0
585	20240719	091200	6237420	4100	4100	4100	4100	0
586	20240719	091100	6237420	4100	4125	4125	4100	137
587	20240719	091000	5674550	4120	4120	4120	4120	0
588	20240719	090900	5674550	4120	4120	4120	4120	0
589	20240719	090800	5674550	4120	4120	4120	4120	0
590	20240719	090700	5674550	4120	4120	4120	4120	1
591	20240719	090600	5670430	4140	4140	4140	4140	2
592	20240719	090500	5662150	4150	4150	4150	4150	0
593	20240719	090400	5662150	4150	4150	4150	4150	0
594	20240719	090300	5662150	4150	4150	4150	4150	0
595	20240719	090200	5662150	4150	4150	4150	4150	0
596	20240719	090100	5662150	4150	4150	4150	4150	0
597	20240719	090000	5662150	4150	4100	4150	4100	1381