KissMeData/038950/min/candle-20240715.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240715	192500	111410255	4375	4375	4375	4375	1486
3	20240715	192400	111410255	4375	4375	4375	4375	0
4	20240715	192300	111410255	4375	4375	4375	4375	0
5	20240715	192200	111410255	4375	4375	4375	4375	0
6	20240715	192100	111410255	4375	4375	4375	4375	0
7	20240715	192000	111410255	4375	4375	4375	4375	0
8	20240715	191900	111410255	4375	4375	4375	4375	0
9	20240715	191800	111410255	4375	4375	4375	4375	0
10	20240715	191700	111410255	4375	4375	4375	4375	0
11	20240715	191600	111410255	4375	4375	4375	4375	0
12	20240715	191500	111410255	4375	4375	4375	4375	0
13	20240715	191400	111410255	4375	4375	4375	4375	0
14	20240715	191300	111410255	4375	4375	4375	4375	0
15	20240715	191200	111410255	4375	4375	4375	4375	0
16	20240715	191100	111410255	4375	4375	4375	4375	0
17	20240715	191000	111410255	4375	4375	4375	4375	0
18	20240715	190900	111410255	4375	4375	4375	4375	0
19	20240715	190800	111410255	4375	4375	4375	4375	0
20	20240715	190700	111410255	4375	4375	4375	4375	0
21	20240715	190600	111410255	4375	4375	4375	4375	0
22	20240715	190500	111410255	4375	4375	4375	4375	0
23	20240715	190400	111410255	4375	4375	4375	4375	0
24	20240715	190300	111410255	4375	4375	4375	4375	0
25	20240715	190200	111410255	4375	4375	4375	4375	0
26	20240715	190100	111410255	4375	4375	4375	4375	0
27	20240715	190000	111410255	4375	4375	4375	4375	0
28	20240715	185900	111410255	4375	4375	4375	4375	0
29	20240715	185800	111410255	4375	4375	4375	4375	0
30	20240715	185700	111410255	4375	4375	4375	4375	0
31	20240715	185600	111410255	4375	4375	4375	4375	0
32	20240715	185500	111410255	4375	4375	4375	4375	1486
33	20240715	185400	111410255	4375	4375	4375	4375	0
34	20240715	185300	111410255	4375	4375	4375	4375	0
35	20240715	185200	111410255	4375	4375	4375	4375	0
36	20240715	185100	111410255	4375	4375	4375	4375	0
37	20240715	185000	111410255	4375	4375	4375	4375	0
38	20240715	184900	111410255	4375	4375	4375	4375	0
39	20240715	184800	111410255	4375	4375	4375	4375	0
40	20240715	184700	111410255	4375	4375	4375	4375	0
41	20240715	184600	111410255	4375	4375	4375	4375	0
42	20240715	184500	111410255	4375	4375	4375	4375	0
43	20240715	184400	111410255	4375	4375	4375	4375	0
44	20240715	184300	111410255	4375	4375	4375	4375	0
45	20240715	184200	111410255	4375	4375	4375	4375	0
46	20240715	184100	111410255	4375	4375	4375	4375	0
47	20240715	184000	111410255	4375	4375	4375	4375	0
48	20240715	183900	111410255	4375	4375	4375	4375	0
49	20240715	183800	111410255	4375	4375	4375	4375	0
50	20240715	183700	111410255	4375	4375	4375	4375	0
51	20240715	183600	111410255	4375	4375	4375	4375	0
52	20240715	183500	111410255	4375	4375	4375	4375	0
53	20240715	183400	111410255	4375	4375	4375	4375	0
54	20240715	183300	111410255	4375	4375	4375	4375	0
55	20240715	183200	111410255	4375	4375	4375	4375	0
56	20240715	183100	111410255	4375	4375	4375	4375	0
57	20240715	183000	111410255	4375	4375	4375	4375	0
58	20240715	182900	111410255	4375	4375	4375	4375	0
59	20240715	182800	111410255	4375	4375	4375	4375	0
60	20240715	182700	111410255	4375	4375	4375	4375	0
61	20240715	182600	111410255	4375	4375	4375	4375	0
62	20240715	182500	111410255	4375	4375	4375	4375	1486
63	20240715	182400	111410255	4375	4375	4375	4375	0
64	20240715	182300	111410255	4375	4375	4375	4375	0
65	20240715	182200	111410255	4375	4375	4375	4375	0
66	20240715	182100	111410255	4375	4375	4375	4375	0
67	20240715	182000	111410255	4375	4375	4375	4375	0
68	20240715	181900	111410255	4375	4375	4375	4375	0
69	20240715	181800	111410255	4375	4375	4375	4375	0
70	20240715	181700	111410255	4375	4375	4375	4375	0
71	20240715	181600	111410255	4375	4375	4375	4375	0
72	20240715	181500	111410255	4375	4375	4375	4375	0
73	20240715	181400	111410255	4375	4375	4375	4375	0
74	20240715	181300	111410255	4375	4375	4375	4375	0
75	20240715	181200	111410255	4375	4375	4375	4375	0
76	20240715	181100	111410255	4375	4375	4375	4375	0
77	20240715	181000	111410255	4375	4375	4375	4375	0
78	20240715	180900	111410255	4375	4375	4375	4375	0
79	20240715	180800	111410255	4375	4375	4375	4375	0
80	20240715	180700	111410255	4375	4375	4375	4375	0
81	20240715	180600	111410255	4375	4375	4375	4375	0
82	20240715	180500	111410255	4375	4375	4375	4375	0
83	20240715	180400	111410255	4375	4375	4375	4375	0
84	20240715	180300	111410255	4375	4375	4375	4375	0
85	20240715	180200	111410255	4375	4375	4375	4375	0
86	20240715	180100	111410255	4375	4375	4375	4375	0
87	20240715	180000	111410255	4375	4375	4375	4375	0
88	20240715	175900	111410255	4375	4375	4375	4375	0
89	20240715	175800	111410255	4375	4375	4375	4375	0
90	20240715	175700	111410255	4375	4375	4375	4375	0
91	20240715	175600	111410255	4375	4375	4375	4375	0
92	20240715	175500	111410255	4375	4375	4375	4375	1486
93	20240715	175400	111410255	4375	4375	4375	4375	0
94	20240715	175300	111410255	4375	4375	4375	4375	0
95	20240715	175200	111410255	4375	4375	4375	4375	0
96	20240715	175100	111410255	4375	4375	4375	4375	0
97	20240715	175000	111410255	4375	4375	4375	4375	0
98	20240715	174900	111410255	4375	4375	4375	4375	0
99	20240715	174800	111410255	4375	4375	4375	4375	0
100	20240715	174700	111410255	4375	4375	4375	4375	0
101	20240715	174600	111410255	4375	4375	4375	4375	0
102	20240715	174500	111410255	4375	4375	4375	4375	0
103	20240715	174400	111410255	4375	4375	4375	4375	0
104	20240715	174300	111410255	4375	4375	4375	4375	0
105	20240715	174200	111410255	4375	4375	4375	4375	0
106	20240715	174100	111410255	4375	4375	4375	4375	0
107	20240715	174000	111410255	4375	4375	4375	4375	0
108	20240715	173900	111410255	4375	4375	4375	4375	0
109	20240715	173800	111410255	4375	4375	4375	4375	0
110	20240715	173700	111410255	4375	4375	4375	4375	0
111	20240715	173600	111410255	4375	4375	4375	4375	0
112	20240715	173500	111410255	4375	4375	4375	4375	0
113	20240715	173400	111410255	4375	4375	4375	4375	0
114	20240715	173300	111410255	4375	4375	4375	4375	0
115	20240715	173200	111410255	4375	4375	4375	4375	0
116	20240715	173100	111410255	4375	4375	4375	4375	0
117	20240715	173000	111410255	4375	4375	4375	4375	0
118	20240715	172900	111410255	4375	4375	4375	4375	0
119	20240715	172800	111410255	4375	4375	4375	4375	0
120	20240715	172700	111410255	4375	4375	4375	4375	0
121	20240715	172600	111410255	4375	4375	4375	4375	0
122	20240715	172500	111410255	4375	4375	4375	4375	1486
123	20240715	172400	111410255	4375	4375	4375	4375	0
124	20240715	172300	111410255	4375	4375	4375	4375	0
125	20240715	172200	111410255	4375	4375	4375	4375	0
126	20240715	172100	111410255	4375	4375	4375	4375	0
127	20240715	172000	111410255	4375	4375	4375	4375	0
128	20240715	171900	111410255	4375	4375	4375	4375	0
129	20240715	171800	111410255	4375	4375	4375	4375	0
130	20240715	171700	111410255	4375	4375	4375	4375	0
131	20240715	171600	111410255	4375	4375	4375	4375	0
132	20240715	171500	111410255	4375	4375	4375	4375	0
133	20240715	171400	111410255	4375	4375	4375	4375	0
134	20240715	171300	111410255	4375	4375	4375	4375	0
135	20240715	171200	111410255	4375	4375	4375	4375	0
136	20240715	171100	111410255	4375	4375	4375	4375	0
137	20240715	171000	111410255	4375	4375	4375	4375	0
138	20240715	170900	111410255	4375	4375	4375	4375	0
139	20240715	170800	111410255	4375	4375	4375	4375	0
140	20240715	170700	111410255	4375	4375	4375	4375	0
141	20240715	170600	111410255	4375	4375	4375	4375	0
142	20240715	170500	111410255	4375	4375	4375	4375	0
143	20240715	170400	111410255	4375	4375	4375	4375	0
144	20240715	170300	111410255	4375	4375	4375	4375	0
145	20240715	170200	111410255	4375	4375	4375	4375	0
146	20240715	170100	111410255	4375	4375	4375	4375	0
147	20240715	170000	111410255	4375	4375	4375	4375	0
148	20240715	165900	111410255	4375	4375	4375	4375	0
149	20240715	165800	111410255	4375	4375	4375	4375	0
150	20240715	165700	111410255	4375	4375	4375	4375	0
151	20240715	165600	111410255	4375	4375	4375	4375	0
152	20240715	165500	111410255	4375	4375	4375	4375	1486
153	20240715	165400	111410255	4375	4375	4375	4375	0
154	20240715	165300	111410255	4375	4375	4375	4375	0
155	20240715	165200	111410255	4375	4375	4375	4375	0
156	20240715	165100	111410255	4375	4375	4375	4375	0
157	20240715	165000	111410255	4375	4375	4375	4375	0
158	20240715	164900	111410255	4375	4375	4375	4375	0
159	20240715	164800	111410255	4375	4375	4375	4375	0
160	20240715	164700	111410255	4375	4375	4375	4375	0
161	20240715	164600	111410255	4375	4375	4375	4375	0
162	20240715	164500	111410255	4375	4375	4375	4375	0
163	20240715	164400	111410255	4375	4375	4375	4375	0
164	20240715	164300	111410255	4375	4375	4375	4375	0
165	20240715	164200	111410255	4375	4375	4375	4375	0
166	20240715	164100	111410255	4375	4375	4375	4375	0
167	20240715	164000	111410255	4375	4375	4375	4375	0
168	20240715	163900	111410255	4375	4375	4375	4375	0
169	20240715	163800	111410255	4375	4375	4375	4375	0
170	20240715	163700	111410255	4375	4375	4375	4375	0
171	20240715	163600	111410255	4375	4375	4375	4375	0
172	20240715	163500	111410255	4375	4375	4375	4375	0
173	20240715	163400	111410255	4375	4375	4375	4375	0
174	20240715	163300	111410255	4375	4375	4375	4375	0
175	20240715	163200	111410255	4375	4375	4375	4375	0
176	20240715	163100	111410255	4375	4375	4375	4375	0
177	20240715	163000	111410255	4375	4375	4375	4375	0
178	20240715	162900	111410255	4375	4375	4375	4375	0
179	20240715	162800	111410255	4375	4375	4375	4375	0
180	20240715	162700	111410255	4375	4375	4375	4375	0
181	20240715	162600	111410255	4375	4375	4375	4375	0
182	20240715	162500	111410255	4375	4375	4375	4375	1486
183	20240715	162400	111410255	4375	4375	4375	4375	0
184	20240715	162300	111410255	4375	4375	4375	4375	0
185	20240715	162200	111410255	4375	4375	4375	4375	0
186	20240715	162100	111410255	4375	4375	4375	4375	0
187	20240715	162000	111410255	4375	4375	4375	4375	0
188	20240715	161900	111410255	4375	4375	4375	4375	0
189	20240715	161800	111410255	4375	4375	4375	4375	0
190	20240715	161700	111410255	4375	4375	4375	4375	0
191	20240715	161600	111410255	4375	4375	4375	4375	0
192	20240715	161500	111410255	4375	4375	4375	4375	0
193	20240715	161400	111410255	4375	4375	4375	4375	0
194	20240715	161300	111410255	4375	4375	4375	4375	0
195	20240715	161200	111410255	4375	4375	4375	4375	0
196	20240715	161100	111410255	4375	4375	4375	4375	0
197	20240715	161000	111410255	4375	4375	4375	4375	0
198	20240715	160900	111410255	4375	4375	4375	4375	0
199	20240715	160800	111410255	4375	4375	4375	4375	0
200	20240715	160700	111410255	4375	4375	4375	4375	0
201	20240715	160600	111410255	4375	4375	4375	4375	0
202	20240715	160500	111410255	4375	4375	4375	4375	0
203	20240715	160400	111410255	4375	4375	4375	4375	0
204	20240715	160300	111410255	4375	4375	4375	4375	0
205	20240715	160200	111410255	4375	4375	4375	4375	0
206	20240715	160100	111410255	4375	4375	4375	4375	0
207	20240715	160000	111410255	4375	4375	4375	4375	0
208	20240715	155900	111410255	4375	4375	4375	4375	0
209	20240715	155800	111410255	4375	4375	4375	4375	0
210	20240715	155700	111410255	4375	4375	4375	4375	0
211	20240715	155600	111410255	4375	4375	4375	4375	0
212	20240715	155500	111410255	4375	4375	4375	4375	1486
213	20240715	155400	111410255	4375	4375	4375	4375	0
214	20240715	155300	111410255	4375	4375	4375	4375	0
215	20240715	155200	111410255	4375	4375	4375	4375	0
216	20240715	155100	111410255	4375	4375	4375	4375	0
217	20240715	155000	111410255	4375	4375	4375	4375	0
218	20240715	154900	111410255	4375	4375	4375	4375	0
219	20240715	154800	111410255	4375	4375	4375	4375	0
220	20240715	154700	111410255	4375	4375	4375	4375	0
221	20240715	154600	111410255	4375	4375	4375	4375	0
222	20240715	154500	111410255	4375	4375	4375	4375	0
223	20240715	154400	111410255	4375	4375	4375	4375	0
224	20240715	154300	111410255	4375	4375	4375	4375	0
225	20240715	154200	111410255	4375	4375	4375	4375	0
226	20240715	154100	111410255	4375	4375	4375	4375	0
227	20240715	154000	111410255	4375	4375	4375	4375	0
228	20240715	153900	111410255	4375	4375	4375	4375	0
229	20240715	153800	111410255	4375	4375	4375	4375	0
230	20240715	153700	111410255	4375	4375	4375	4375	0
231	20240715	153600	111410255	4375	4375	4375	4375	0
232	20240715	153500	111410255	4375	4375	4375	4375	0
233	20240715	153400	111410255	4375	4375	4375	4375	0
234	20240715	153300	111410255	4375	4375	4375	4375	0
235	20240715	153200	111410255	4375	4375	4375	4375	0
236	20240715	153100	111410255	4375	4375	4375	4375	0
237	20240715	153000	111410255	4375	4375	4375	4375	1486
238	20240715	152900	104909005	4385	4385	4385	4385	0
239	20240715	152800	104909005	4385	4385	4385	4385	0
240	20240715	152700	104909005	4385	4385	4385	4385	0
241	20240715	152600	104909005	4385	4385	4385	4385	0
242	20240715	152500	104909005	4385	4385	4385	4385	0
243	20240715	152400	104909005	4385	4385	4385	4385	0
244	20240715	152300	104909005	4385	4385	4385	4385	0
245	20240715	152200	104909005	4385	4385	4385	4385	0
246	20240715	152100	104909005	4385	4385	4385	4385	0
247	20240715	152000	104909005	4385	4385	4385	4385	0
248	20240715	151900	104909005	4385	4380	4385	4380	410
249	20240715	151800	103113155	4390	4390	4390	4390	0
250	20240715	151700	103113155	4390	4390	4390	4390	224
251	20240715	151600	102129795	4390	4390	4390	4390	50
252	20240715	151500	101910295	4380	4380	4380	4380	597
253	20240715	151400	99295435	4380	4385	4385	4380	1000
254	20240715	151300	94914930	4385	4385	4385	4385	0
255	20240715	151200	94914930	4385	4385	4385	4385	0
256	20240715	151100	94914930	4385	4385	4385	4385	1
257	20240715	151000	94910545	4390	4390	4390	4385	552
258	20240715	150900	92488775	4390	4390	4390	4390	0
259	20240715	150800	92488775	4390	4390	4390	4390	0
260	20240715	150700	92488775	4390	4390	4390	4390	6
261	20240715	150600	92462435	4390	4390	4390	4390	0
262	20240715	150500	92462435	4390	4390	4390	4390	0
263	20240715	150400	92462435	4390	4390	4390	4390	0
264	20240715	150300	92462435	4390	4390	4390	4390	550
265	20240715	150200	90047935	4395	4395	4395	4395	0
266	20240715	150100	90047935	4395	4395	4395	4395	0
267	20240715	150000	90047935	4395	4395	4395	4395	0
268	20240715	145900	90047935	4395	4395	4395	4395	0
269	20240715	145800	90047935	4395	4395	4395	4395	0
270	20240715	145700	90047935	4395	4395	4395	4395	0
271	20240715	145600	90047935	4395	4395	4395	4395	0
272	20240715	145500	90047935	4395	4395	4395	4395	138
273	20240715	145400	89441425	4395	4395	4395	4395	62
274	20240715	145300	89168935	4395	4395	4395	4395	29
275	20240715	145200	89041480	4400	4400	4400	4400	0
276	20240715	145100	89041480	4400	4400	4400	4400	0
277	20240715	145000	89041480	4400	4400	4400	4400	0
278	20240715	144900	89041480	4400	4405	4405	4400	655
279	20240715	144800	86159395	4405	4405	4405	4405	0
280	20240715	144700	86159395	4405	4405	4405	4405	0
281	20240715	144600	86159395	4405	4405	4405	4405	0
282	20240715	144500	86159395	4405	4405	4405	4405	0
283	20240715	144400	86159395	4405	4405	4405	4405	0
284	20240715	144300	86159395	4405	4405	4405	4405	0
285	20240715	144200	86159395	4405	4405	4405	4405	0
286	20240715	144100	86159395	4405	4405	4405	4405	30
287	20240715	144000	86027245	4410	4410	4410	4410	0
288	20240715	143900	86027245	4410	4410	4410	4410	0
289	20240715	143800	86027245	4410	4410	4410	4410	0
290	20240715	143700	86027245	4410	4410	4410	4410	0
291	20240715	143600	86027245	4410	4410	4410	4410	0
292	20240715	143500	86027245	4410	4410	4410	4410	0
293	20240715	143400	86027245	4410	4410	4410	4410	0
294	20240715	143300	86027245	4410	4410	4410	4410	0
295	20240715	143200	86027245	4410	4410	4410	4410	0
296	20240715	143100	86027245	4410	4415	4415	4410	117
297	20240715	143000	85511045	4420	4420	4420	4420	0
298	20240715	142900	85511045	4420	4420	4420	4420	6
299	20240715	142800	85484525	4420	4410	4420	4410	159
300	20240715	142700	84782415	4400	4400	4400	4400	0
301	20240715	142600	84782415	4400	4400	4400	4400	0
302	20240715	142500	84782415	4400	4400	4400	4400	0
303	20240715	142400	84782415	4400	4400	4400	4400	0
304	20240715	142300	84782415	4400	4400	4400	4400	0
305	20240715	142200	84782415	4400	4400	4400	4400	0
306	20240715	142100	84782415	4400	4400	4400	4400	0
307	20240715	142000	84782415	4400	4400	4400	4400	0
308	20240715	141900	84782415	4400	4400	4400	4400	10
309	20240715	141800	84738415	4385	4385	4385	4385	100
310	20240715	141700	84299915	4385	4385	4385	4385	0
311	20240715	141600	84299915	4385	4385	4385	4385	0
312	20240715	141500	84299915	4385	4385	4385	4385	0
313	20240715	141400	84299915	4385	4395	4395	4385	85
314	20240715	141300	83926960	4390	4390	4390	4390	0
315	20240715	141200	83926960	4390	4390	4390	4390	0
316	20240715	141100	83926960	4390	4390	4390	4390	0
317	20240715	141000	83926960	4390	4390	4390	4390	0
318	20240715	140900	83926960	4390	4390	4390	4390	0
319	20240715	140800	83926960	4390	4390	4390	4390	0
320	20240715	140700	83926960	4390	4390	4390	4390	0
321	20240715	140600	83926960	4390	4390	4390	4390	0
322	20240715	140500	83926960	4390	4390	4390	4390	0
323	20240715	140400	83926960	4390	4390	4390	4390	0
324	20240715	140300	83926960	4390	4390	4390	4390	0
325	20240715	140200	83926960	4390	4390	4390	4390	0
326	20240715	140100	83926960	4390	4390	4390	4390	0
327	20240715	140000	83926960	4390	4390	4390	4390	14
328	20240715	135900	83865500	4390	4390	4390	4390	0
329	20240715	135800	83865500	4390	4390	4390	4390	0
330	20240715	135700	83865500	4390	4390	4390	4390	963
331	20240715	135600	79637930	4390	4390	4390	4390	41
332	20240715	135500	79457940	4390	4390	4390	4390	894
333	20240715	135400	75533280	4385	4385	4385	4385	5
334	20240715	135300	75511355	4390	4390	4390	4390	1050
335	20240715	135200	70901855	4390	4390	4390	4390	35
336	20240715	135100	70748205	4395	4395	4395	4395	30
337	20240715	135000	70616355	4395	4395	4395	4395	0
338	20240715	134900	70616355	4395	4395	4395	4395	0
339	20240715	134800	70616355	4395	4395	4395	4395	1220
340	20240715	134700	65254455	4395	4395	4395	4395	11
341	20240715	134600	65206110	4395	4395	4395	4395	0
342	20240715	134500	65206110	4395	4395	4395	4395	21
343	20240715	134400	65113815	4400	4400	4400	4400	0
344	20240715	134300	65113815	4400	4400	4400	4400	11
345	20240715	134200	65065415	4400	4400	4400	4400	47
346	20240715	134100	64858615	4400	4400	4400	4400	0
347	20240715	134000	64858615	4400	4400	4400	4400	0
348	20240715	133900	64858615	4400	4400	4400	4400	0
349	20240715	133800	64858615	4400	4400	4400	4400	0
350	20240715	133700	64858615	4400	4400	4400	4400	189
351	20240715	133600	64027015	4400	4385	4400	4385	611
352	20240715	133500	61347615	4390	4390	4390	4390	0
353	20240715	133400	61347615	4390	4390	4390	4390	0
354	20240715	133300	61347615	4390	4390	4390	4390	292
355	20240715	133200	60065735	4395	4395	4395	4395	56
356	20240715	133100	59819615	4395	4395	4395	4395	0
357	20240715	133000	59819615	4395	4395	4395	4395	186
358	20240715	132900	59002145	4400	4400	4400	4400	0
359	20240715	132800	59002145	4400	4400	4400	4400	0
360	20240715	132700	59002145	4400	4400	4400	4400	245
361	20240715	132600	57924145	4400	4400	4400	4400	0
362	20240715	132500	57924145	4400	4400	4400	4400	0
363	20240715	132400	57924145	4400	4400	4400	4400	0
364	20240715	132300	57924145	4400	4400	4400	4400	0
365	20240715	132200	57924145	4400	4400	4400	4400	0
366	20240715	132100	57924145	4400	4400	4400	4400	0
367	20240715	132000	57924145	4400	4400	4400	4400	1719
368	20240715	131900	50360545	4400	4405	4405	4400	590
369	20240715	131800	47763960	4405	4405	4405	4405	0
370	20240715	131700	47763960	4405	4405	4405	4405	0
371	20240715	131600	47763960	4405	4405	4405	4405	0
372	20240715	131500	47763960	4405	4405	4405	4405	0
373	20240715	131400	47763960	4405	4405	4405	4405	0
374	20240715	131300	47763960	4405	4405	4405	4405	615
375	20240715	131200	45054885	4405	4405	4405	4405	0
376	20240715	131100	45054885	4405	4405	4405	4405	0
377	20240715	131000	45054885	4405	4405	4405	4405	0
378	20240715	130900	45054885	4405	4405	4405	4405	0
379	20240715	130800	45054885	4405	4405	4405	4405	0
380	20240715	130700	45054885	4405	4405	4405	4405	0
381	20240715	130600	45054885	4405	4410	4410	4405	320
382	20240715	130500	43644955	4410	4410	4410	4410	423
383	20240715	130400	41779525	4410	4415	4415	4410	555
384	20240715	130300	39331700	4420	4420	4420	4420	0
385	20240715	130200	39331700	4420	4420	4420	4420	4
386	20240715	130100	39314020	4420	4420	4420	4420	67
387	20240715	130000	39017880	4420	4420	4420	4420	200
388	20240715	125900	38133880	4415	4415	4415	4415	0
389	20240715	125800	38133880	4415	4415	4415	4415	0
390	20240715	125700	38133880	4415	4415	4415	4415	0
391	20240715	125600	38133880	4415	4415	4415	4415	0
392	20240715	125500	38133880	4415	4415	4415	4415	0
393	20240715	125400	38133880	4415	4415	4415	4415	0
394	20240715	125300	38133880	4415	4415	4415	4415	0
395	20240715	125200	38133880	4415	4415	4415	4415	0
396	20240715	125100	38133880	4415	4415	4415	4415	0
397	20240715	125000	38133880	4415	4415	4415	4415	0
398	20240715	124900	38133880	4415	4415	4415	4415	0
399	20240715	124800	38133880	4415	4415	4415	4415	0
400	20240715	124700	38133880	4415	4415	4415	4415	0
401	20240715	124600	38133880	4415	4415	4415	4415	290
402	20240715	124500	36853530	4415	4415	4415	4415	0
403	20240715	124400	36853530	4415	4415	4415	4415	56
404	20240715	124300	36606290	4415	4415	4415	4415	0
405	20240715	124200	36606290	4415	4415	4415	4415	0
406	20240715	124100	36606290	4415	4415	4415	4415	0
407	20240715	124000	36606290	4415	4415	4415	4415	0
408	20240715	123900	36606290	4415	4415	4415	4415	0
409	20240715	123800	36606290	4415	4415	4415	4415	0
410	20240715	123700	36606290	4415	4415	4415	4415	0
411	20240715	123600	36606290	4415	4415	4415	4415	25
412	20240715	123500	36495915	4415	4415	4415	4415	0
413	20240715	123400	36495915	4415	4415	4415	4415	0
414	20240715	123300	36495915	4415	4415	4415	4415	0
415	20240715	123200	36495915	4415	4415	4415	4415	0
416	20240715	123100	36495915	4415	4415	4415	4415	0
417	20240715	123000	36495915	4415	4415	4415	4415	0
418	20240715	122900	36495915	4415	4415	4415	4415	0
419	20240715	122800	36495915	4415	4415	4415	4415	0
420	20240715	122700	36495915	4415	4415	4415	4415	0
421	20240715	122600	36495915	4415	4415	4415	4415	0
422	20240715	122500	36495915	4415	4415	4415	4415	0
423	20240715	122400	36495915	4415	4415	4415	4415	0
424	20240715	122300	36495915	4415	4415	4415	4415	0
425	20240715	122200	36495915	4415	4415	4415	4415	0
426	20240715	122100	36495915	4415	4415	4415	4415	0
427	20240715	122000	36495915	4415	4415	4415	4415	0
428	20240715	121900	36495915	4415	4415	4415	4415	0
429	20240715	121800	36495915	4415	4415	4415	4415	0
430	20240715	121700	36495915	4415	4415	4415	4415	0
431	20240715	121600	36495915	4415	4415	4415	4415	0
432	20240715	121500	36495915	4415	4415	4415	4415	0
433	20240715	121400	36495915	4415	4415	4415	4415	0
434	20240715	121300	36495915	4415	4415	4415	4415	0
435	20240715	121200	36495915	4415	4415	4415	4415	0
436	20240715	121100	36495915	4415	4415	4415	4415	0
437	20240715	121000	36495915	4415	4415	4415	4415	0
438	20240715	120900	36495915	4415	4415	4415	4415	0
439	20240715	120800	36495915	4415	4415	4415	4415	0
440	20240715	120700	36495915	4415	4415	4415	4415	1
441	20240715	120600	36491500	4420	4420	4420	4420	0
442	20240715	120500	36491500	4420	4420	4420	4420	0
443	20240715	120400	36491500	4420	4420	4420	4420	0
444	20240715	120300	36491500	4420	4420	4420	4420	0
445	20240715	120200	36491500	4420	4420	4420	4420	0
446	20240715	120100	36491500	4420	4420	4420	4420	0
447	20240715	120000	36491500	4420	4420	4420	4420	377
448	20240715	115900	34825160	4420	4420	4420	4420	0
449	20240715	115800	34825160	4420	4420	4420	4420	0
450	20240715	115700	34825160	4420	4420	4420	4420	0
451	20240715	115600	34825160	4420	4420	4420	4420	0
452	20240715	115500	34825160	4420	4420	4420	4420	0
453	20240715	115400	34825160	4420	4420	4420	4420	11
454	20240715	115300	34776540	4420	4420	4420	4420	55
455	20240715	115200	34533440	4425	4425	4425	4425	0
456	20240715	115100	34533440	4425	4425	4425	4425	0
457	20240715	115000	34533440	4425	4425	4425	4425	0
458	20240715	114900	34533440	4425	4425	4425	4425	1
459	20240715	114800	34529015	4425	4425	4425	4425	0
460	20240715	114700	34529015	4425	4425	4425	4425	0
461	20240715	114600	34529015	4425	4425	4425	4425	0
462	20240715	114500	34529015	4425	4425	4425	4425	0
463	20240715	114400	34529015	4425	4430	4430	4425	301
464	20240715	114300	33195900	4430	4430	4430	4430	0
465	20240715	114200	33195900	4430	4430	4430	4430	0
466	20240715	114100	33195900	4430	4430	4430	4430	0
467	20240715	114000	33195900	4430	4430	4430	4430	0
468	20240715	113900	33195900	4430	4430	4430	4430	0
469	20240715	113800	33195900	4430	4430	4430	4430	104
470	20240715	113700	32735180	4430	4430	4430	4430	0
471	20240715	113600	32735180	4430	4430	4430	4430	0
472	20240715	113500	32735180	4430	4430	4430	4430	0
473	20240715	113400	32735180	4430	4430	4430	4430	0
474	20240715	113300	32735180	4430	4430	4430	4430	0
475	20240715	113200	32735180	4430	4430	4430	4430	1
476	20240715	113100	32730750	4430	4430	4430	4430	0
477	20240715	113000	32730750	4430	4430	4430	4430	0
478	20240715	112900	32730750	4430	4430	4430	4430	0
479	20240715	112800	32730750	4430	4430	4430	4430	0
480	20240715	112700	32730750	4430	4430	4430	4430	0
481	20240715	112600	32730750	4430	4430	4430	4430	5
482	20240715	112500	32708600	4430	4430	4430	4430	0
483	20240715	112400	32708600	4430	4430	4430	4430	100
484	20240715	112300	32265600	4435	4435	4435	4435	0
485	20240715	112200	32265600	4435	4435	4435	4435	0
486	20240715	112100	32265600	4435	4435	4435	4435	0
487	20240715	112000	32265600	4435	4435	4435	4435	0
488	20240715	111900	32265600	4435	4435	4435	4435	0
489	20240715	111800	32265600	4435	4435	4435	4435	0
490	20240715	111700	32265600	4435	4435	4435	4435	0
491	20240715	111600	32265600	4435	4435	4435	4435	0
492	20240715	111500	32265600	4435	4435	4435	4435	0
493	20240715	111400	32265600	4435	4435	4435	4435	0
494	20240715	111300	32265600	4435	4435	4435	4435	0
495	20240715	111200	32265600	4435	4435	4435	4435	0
496	20240715	111100	32265600	4435	4435	4435	4435	0
497	20240715	111000	32265600	4435	4435	4435	4435	0
498	20240715	110900	32265600	4435	4435	4435	4435	0
499	20240715	110800	32265600	4435	4435	4435	4435	0
500	20240715	110700	32265600	4435	4435	4435	4435	0
501	20240715	110600	32265600	4435	4435	4435	4435	0
502	20240715	110500	32265600	4435	4435	4435	4435	2
503	20240715	110400	32256730	4430	4430	4430	4430	0
504	20240715	110300	32256730	4430	4430	4430	4430	0
505	20240715	110200	32256730	4430	4430	4430	4430	18
506	20240715	110100	32176990	4435	4435	4435	4435	0
507	20240715	110000	32176990	4435	4435	4435	4435	0
508	20240715	105900	32176990	4435	4435	4435	4435	0
509	20240715	105800	32176990	4435	4435	4435	4435	0
510	20240715	105700	32176990	4435	4435	4435	4435	0
511	20240715	105600	32176990	4435	4435	4435	4430	54
512	20240715	105500	31937610	4425	4425	4425	4425	1
513	20240715	105400	31933185	4425	4425	4425	4425	0
514	20240715	105300	31933185	4425	4425	4425	4425	0
515	20240715	105200	31933185	4425	4425	4425	4425	0
516	20240715	105100	31933185	4425	4425	4425	4425	3
517	20240715	105000	31919910	4425	4425	4425	4425	0
518	20240715	104900	31919910	4425	4425	4425	4425	0
519	20240715	104800	31919910	4425	4425	4425	4425	0
520	20240715	104700	31919910	4425	4425	4425	4425	0
521	20240715	104600	31919910	4425	4425	4425	4425	0
522	20240715	104500	31919910	4425	4425	4425	4425	0
523	20240715	104400	31919910	4425	4425	4425	4425	0
524	20240715	104300	31919910	4425	4425	4425	4425	0
525	20240715	104200	31919910	4425	4425	4425	4425	0
526	20240715	104100	31919910	4425	4425	4425	4425	0
527	20240715	104000	31919910	4425	4425	4425	4425	0
528	20240715	103900	31919910	4425	4425	4425	4425	0
529	20240715	103800	31919910	4425	4425	4425	4425	0
530	20240715	103700	31919910	4425	4425	4425	4425	0
531	20240715	103600	31919910	4425	4435	4435	4425	64
532	20240715	103500	31636470	4405	4405	4405	4405	0
533	20240715	103400	31636470	4405	4405	4405	4405	0
534	20240715	103300	31636470	4405	4405	4405	4405	0
535	20240715	103200	31636470	4405	4405	4405	4405	0
536	20240715	103100	31636470	4405	4405	4405	4405	200
537	20240715	103000	30755470	4405	4405	4405	4405	0
538	20240715	102900	30755470	4405	4405	4405	4405	10
539	20240715	102800	30711420	4435	4435	4435	4435	0
540	20240715	102700	30711420	4435	4435	4435	4435	0
541	20240715	102600	30711420	4435	4435	4435	4435	2
542	20240715	102500	30702550	4405	4405	4405	4405	0
543	20240715	102400	30702550	4405	4405	4405	4405	0
544	20240715	102300	30702550	4405	4405	4405	4405	0
545	20240715	102200	30702550	4405	4405	4405	4405	0
546	20240715	102100	30702550	4405	4405	4405	4405	0
547	20240715	102000	30702550	4405	4405	4405	4405	0
548	20240715	101900	30702550	4405	4405	4405	4405	0
549	20240715	101800	30702550	4405	4405	4405	4405	0
550	20240715	101700	30702550	4405	4405	4405	4405	0
551	20240715	101600	30702550	4405	4405	4405	4405	0
552	20240715	101500	30702550	4405	4405	4405	4405	0
553	20240715	101400	30702550	4405	4405	4405	4405	1
554	20240715	101300	30698145	4405	4405	4405	4405	67
555	20240715	101200	30403010	4410	4410	4410	4410	0
556	20240715	101100	30403010	4410	4410	4410	4410	0
557	20240715	101000	30403010	4410	4410	4410	4410	30
558	20240715	100900	30270710	4410	4410	4410	4410	0
559	20240715	100800	30270710	4410	4410	4410	4410	200
560	20240715	100700	29388710	4410	4410	4410	4410	0
561	20240715	100600	29388710	4410	4410	4410	4410	1002
562	20240715	100500	24969890	4410	4410	4410	4410	0
563	20240715	100400	24969890	4410	4410	4410	4410	23
564	20240715	100300	24868460	4435	4435	4435	4435	0
565	20240715	100200	24868460	4435	4425	4435	4410	205
566	20240715	100100	23963490	4435	4435	4435	4435	1
567	20240715	100000	23959055	4425	4425	4425	4425	0
568	20240715	095900	23959055	4425	4425	4425	4425	0
569	20240715	095800	23959055	4425	4425	4425	4425	0
570	20240715	095700	23959055	4425	4425	4425	4425	0
571	20240715	095600	23959055	4425	4425	4425	4425	0
572	20240715	095500	23959055	4425	4425	4425	4425	22
573	20240715	095400	23861705	4425	4425	4425	4425	0
574	20240715	095300	23861705	4425	4425	4425	4425	0
575	20240715	095200	23861705	4425	4425	4425	4425	0
576	20240715	095100	23861705	4425	4425	4425	4425	23
577	20240715	095000	23759930	4435	4435	4435	4435	30
578	20240715	094900	23626880	4430	4430	4430	4430	0
579	20240715	094800	23626880	4430	4430	4430	4430	216
580	20240715	094700	22670000	4430	4430	4430	4430	0
581	20240715	094600	22670000	4430	4430	4430	4430	0
582	20240715	094500	22670000	4430	4430	4430	4430	1
583	20240715	094400	22665570	4430	4430	4430	4430	30
584	20240715	094300	22532670	4435	4435	4435	4435	20
585	20240715	094200	22443970	4435	4435	4435	4435	43
586	20240715	094100	22253265	4435	4435	4435	4435	0
587	20240715	094000	22253265	4435	4460	4460	4435	3
588	20240715	093900	22239935	4420	4420	4420	4420	0
589	20240715	093800	22239935	4420	4420	4420	4420	0
590	20240715	093700	22239935	4420	4420	4420	4420	0
591	20240715	093600	22239935	4420	4420	4420	4420	356
592	20240715	093500	20666415	4420	4420	4420	4420	0
593	20240715	093400	20666415	4420	4420	4420	4420	30
594	20240715	093300	20533815	4420	4420	4420	4420	0
595	20240715	093200	20533815	4420	4420	4420	4420	0
596	20240715	093100	20533815	4420	4430	4430	4420	20
597	20240715	093000	20445265	4435	4435	4435	4435	0
598	20240715	092900	20445265	4435	4435	4435	4435	0
599	20240715	092800	20445265	4435	4435	4435	4435	0
600	20240715	092700	20445265	4435	4445	4445	4435	131
601	20240715	092600	19863340	4445	4475	4475	4445	502
602	20240715	092500	17616950	4475	4475	4475	4475	0
603	20240715	092400	17616950	4475	4475	4475	4475	1
604	20240715	092300	17612475	4475	4475	4475	4475	61
605	20240715	092200	17339500	4480	4480	4480	4480	8
606	20240715	092100	17303660	4485	4485	4485	4485	0
607	20240715	092000	17303660	4485	4485	4485	4485	1
608	20240715	091900	17299175	4490	4490	4490	4490	0
609	20240715	091800	17299175	4490	4495	4495	4490	60
610	20240715	091700	17029525	4510	4510	4510	4510	0
611	20240715	091600	17029525	4510	4510	4510	4510	100
612	20240715	091500	16578525	4515	4405	4515	4405	1617
613	20240715	091400	9398210	4375	4375	4375	4375	1
614	20240715	091300	9393835	4375	4375	4375	4375	45
615	20240715	091200	9196960	4375	4375	4375	4375	11
616	20240715	091100	9148835	4375	4375	4375	4375	0
617	20240715	091000	9148835	4375	4375	4375	4375	313
618	20240715	090900	7779460	4375	4380	4380	4375	16
619	20240715	090800	7709405	4375	4375	4375	4375	0
620	20240715	090700	7709405	4375	4375	4375	4375	0
621	20240715	090600	7709405	4375	4405	4405	4375	651
622	20240715	090500	4853310	4405	4400	4405	4400	581
623	20240715	090400	2295255	4395	4395	4395	4395	0
624	20240715	090300	2295255	4395	4395	4395	4395	0
625	20240715	090200	2295255	4395	4405	4405	4395	6
626	20240715	090100	2268835	4405	4415	4415	4405	25
627	20240715	090000	2158610	4410	4410	4410	4410	436