KissMeData/045340/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	192500	125755530	5070	5070	5070	5070	158
3	20240719	192400	125755530	5070	5070	5070	5070	0
4	20240719	192300	125755530	5070	5070	5070	5070	0
5	20240719	192200	125755530	5070	5070	5070	5070	0
6	20240719	192100	125755530	5070	5070	5070	5070	0
7	20240719	192000	125755530	5070	5070	5070	5070	0
8	20240719	191900	125755530	5070	5070	5070	5070	0
9	20240719	191800	125755530	5070	5070	5070	5070	0
10	20240719	191700	125755530	5070	5070	5070	5070	0
11	20240719	191600	125755530	5070	5070	5070	5070	0
12	20240719	191500	125755530	5070	5070	5070	5070	0
13	20240719	191400	125755530	5070	5070	5070	5070	0
14	20240719	191300	125755530	5070	5070	5070	5070	0
15	20240719	191200	125755530	5070	5070	5070	5070	0
16	20240719	191100	125755530	5070	5070	5070	5070	0
17	20240719	191000	125755530	5070	5070	5070	5070	0
18	20240719	190900	125755530	5070	5070	5070	5070	0
19	20240719	190800	125755530	5070	5070	5070	5070	0
20	20240719	190700	125755530	5070	5070	5070	5070	0
21	20240719	190600	125755530	5070	5070	5070	5070	0
22	20240719	190500	125755530	5070	5070	5070	5070	0
23	20240719	190400	125755530	5070	5070	5070	5070	0
24	20240719	190300	125755530	5070	5070	5070	5070	0
25	20240719	190200	125755530	5070	5070	5070	5070	0
26	20240719	190100	125755530	5070	5070	5070	5070	0
27	20240719	190000	125755530	5070	5070	5070	5070	0
28	20240719	185900	125755530	5070	5070	5070	5070	0
29	20240719	185800	125755530	5070	5070	5070	5070	0
30	20240719	185700	125755530	5070	5070	5070	5070	0
31	20240719	185600	125755530	5070	5070	5070	5070	0
32	20240719	185500	125755530	5070	5070	5070	5070	158
33	20240719	185400	125755530	5070	5070	5070	5070	0
34	20240719	185300	125755530	5070	5070	5070	5070	0
35	20240719	185200	125755530	5070	5070	5070	5070	0
36	20240719	185100	125755530	5070	5070	5070	5070	0
37	20240719	185000	125755530	5070	5070	5070	5070	0
38	20240719	184900	125755530	5070	5070	5070	5070	0
39	20240719	184800	125755530	5070	5070	5070	5070	0
40	20240719	184700	125755530	5070	5070	5070	5070	0
41	20240719	184600	125755530	5070	5070	5070	5070	0
42	20240719	184500	125755530	5070	5070	5070	5070	0
43	20240719	184400	125755530	5070	5070	5070	5070	0
44	20240719	184300	125755530	5070	5070	5070	5070	0
45	20240719	184200	125755530	5070	5070	5070	5070	0
46	20240719	184100	125755530	5070	5070	5070	5070	0
47	20240719	184000	125755530	5070	5070	5070	5070	0
48	20240719	183900	125755530	5070	5070	5070	5070	0
49	20240719	183800	125755530	5070	5070	5070	5070	0
50	20240719	183700	125755530	5070	5070	5070	5070	0
51	20240719	183600	125755530	5070	5070	5070	5070	0
52	20240719	183500	125755530	5070	5070	5070	5070	0
53	20240719	183400	125755530	5070	5070	5070	5070	0
54	20240719	183300	125755530	5070	5070	5070	5070	0
55	20240719	183200	125755530	5070	5070	5070	5070	0
56	20240719	183100	125755530	5070	5070	5070	5070	0
57	20240719	183000	125755530	5070	5070	5070	5070	0
58	20240719	182900	125755530	5070	5070	5070	5070	0
59	20240719	182800	125755530	5070	5070	5070	5070	0
60	20240719	182700	125755530	5070	5070	5070	5070	0
61	20240719	182600	125755530	5070	5070	5070	5070	0
62	20240719	182500	125755530	5070	5070	5070	5070	158
63	20240719	182400	125755530	5070	5070	5070	5070	0
64	20240719	182300	125755530	5070	5070	5070	5070	0
65	20240719	182200	125755530	5070	5070	5070	5070	0
66	20240719	182100	125755530	5070	5070	5070	5070	0
67	20240719	182000	125755530	5070	5070	5070	5070	0
68	20240719	181900	125755530	5070	5070	5070	5070	0
69	20240719	181800	125755530	5070	5070	5070	5070	0
70	20240719	181700	125755530	5070	5070	5070	5070	0
71	20240719	181600	125755530	5070	5070	5070	5070	0
72	20240719	181500	125755530	5070	5070	5070	5070	0
73	20240719	181400	125755530	5070	5070	5070	5070	0
74	20240719	181300	125755530	5070	5070	5070	5070	0
75	20240719	181200	125755530	5070	5070	5070	5070	0
76	20240719	181100	125755530	5070	5070	5070	5070	0
77	20240719	181000	125755530	5070	5070	5070	5070	0
78	20240719	180900	125755530	5070	5070	5070	5070	0
79	20240719	180800	125755530	5070	5070	5070	5070	0
80	20240719	180700	125755530	5070	5070	5070	5070	0
81	20240719	180600	125755530	5070	5070	5070	5070	0
82	20240719	180500	125755530	5070	5070	5070	5070	0
83	20240719	180400	125755530	5070	5070	5070	5070	0
84	20240719	180300	125755530	5070	5070	5070	5070	0
85	20240719	180200	125755530	5070	5070	5070	5070	0
86	20240719	180100	125755530	5070	5070	5070	5070	0
87	20240719	180000	125755530	5070	5070	5070	5070	0
88	20240719	175900	125755530	5070	5070	5070	5070	0
89	20240719	175800	125755530	5070	5070	5070	5070	0
90	20240719	175700	125755530	5070	5070	5070	5070	0
91	20240719	175600	125755530	5070	5070	5070	5070	0
92	20240719	175500	125755530	5070	5070	5070	5070	158
93	20240719	175400	125755530	5070	5070	5070	5070	0
94	20240719	175300	125755530	5070	5070	5070	5070	0
95	20240719	175200	125755530	5070	5070	5070	5070	0
96	20240719	175100	125755530	5070	5070	5070	5070	0
97	20240719	175000	125755530	5070	5070	5070	5070	0
98	20240719	174900	125755530	5070	5070	5070	5070	0
99	20240719	174800	125755530	5070	5070	5070	5070	0
100	20240719	174700	125755530	5070	5070	5070	5070	0
101	20240719	174600	125755530	5070	5070	5070	5070	0
102	20240719	174500	125755530	5070	5070	5070	5070	0
103	20240719	174400	125755530	5070	5070	5070	5070	0
104	20240719	174300	125755530	5070	5070	5070	5070	0
105	20240719	174200	125755530	5070	5070	5070	5070	0
106	20240719	174100	125755530	5070	5070	5070	5070	0
107	20240719	174000	125755530	5070	5070	5070	5070	0
108	20240719	173900	125755530	5070	5070	5070	5070	0
109	20240719	173800	125755530	5070	5070	5070	5070	0
110	20240719	173700	125755530	5070	5070	5070	5070	0
111	20240719	173600	125755530	5070	5070	5070	5070	0
112	20240719	173500	125755530	5070	5070	5070	5070	0
113	20240719	173400	125755530	5070	5070	5070	5070	0
114	20240719	173300	125755530	5070	5070	5070	5070	0
115	20240719	173200	125755530	5070	5070	5070	5070	0
116	20240719	173100	125755530	5070	5070	5070	5070	0
117	20240719	173000	125755530	5070	5070	5070	5070	0
118	20240719	172900	125755530	5070	5070	5070	5070	0
119	20240719	172800	125755530	5070	5070	5070	5070	0
120	20240719	172700	125755530	5070	5070	5070	5070	0
121	20240719	172600	125755530	5070	5070	5070	5070	0
122	20240719	172500	125755530	5070	5070	5070	5070	158
123	20240719	172400	125755530	5070	5070	5070	5070	0
124	20240719	172300	125755530	5070	5070	5070	5070	0
125	20240719	172200	125755530	5070	5070	5070	5070	0
126	20240719	172100	125755530	5070	5070	5070	5070	0
127	20240719	172000	125755530	5070	5070	5070	5070	0
128	20240719	171900	125755530	5070	5070	5070	5070	0
129	20240719	171800	125755530	5070	5070	5070	5070	0
130	20240719	171700	125755530	5070	5070	5070	5070	0
131	20240719	171600	125755530	5070	5070	5070	5070	0
132	20240719	171500	125755530	5070	5070	5070	5070	0
133	20240719	171400	125755530	5070	5070	5070	5070	0
134	20240719	171300	125755530	5070	5070	5070	5070	0
135	20240719	171200	125755530	5070	5070	5070	5070	0
136	20240719	171100	125755530	5070	5070	5070	5070	0
137	20240719	171000	125755530	5070	5070	5070	5070	0
138	20240719	170900	125755530	5070	5070	5070	5070	0
139	20240719	170800	125755530	5070	5070	5070	5070	0
140	20240719	170700	125755530	5070	5070	5070	5070	0
141	20240719	170600	125755530	5070	5070	5070	5070	0
142	20240719	170500	125755530	5070	5070	5070	5070	0
143	20240719	170400	125755530	5070	5070	5070	5070	0
144	20240719	170300	125755530	5070	5070	5070	5070	0
145	20240719	170200	125755530	5070	5070	5070	5070	0
146	20240719	170100	125755530	5070	5070	5070	5070	0
147	20240719	170000	125755530	5070	5070	5070	5070	0
148	20240719	165900	125755530	5070	5070	5070	5070	0
149	20240719	165800	125755530	5070	5070	5070	5070	0
150	20240719	165700	125755530	5070	5070	5070	5070	0
151	20240719	165600	125755530	5070	5070	5070	5070	0
152	20240719	165500	125755530	5070	5070	5070	5070	158
153	20240719	165400	125755530	5070	5070	5070	5070	0
154	20240719	165300	125755530	5070	5070	5070	5070	0
155	20240719	165200	125755530	5070	5070	5070	5070	0
156	20240719	165100	125755530	5070	5070	5070	5070	0
157	20240719	165000	125755530	5070	5070	5070	5070	0
158	20240719	164900	125755530	5070	5070	5070	5070	0
159	20240719	164800	125755530	5070	5070	5070	5070	0
160	20240719	164700	125755530	5070	5070	5070	5070	0
161	20240719	164600	125755530	5070	5070	5070	5070	0
162	20240719	164500	125755530	5070	5070	5070	5070	0
163	20240719	164400	125755530	5070	5070	5070	5070	0
164	20240719	164300	125755530	5070	5070	5070	5070	0
165	20240719	164200	125755530	5070	5070	5070	5070	0
166	20240719	164100	125755530	5070	5070	5070	5070	0
167	20240719	164000	125755530	5070	5070	5070	5070	0
168	20240719	163900	125755530	5070	5070	5070	5070	0
169	20240719	163800	125755530	5070	5070	5070	5070	0
170	20240719	163700	125755530	5070	5070	5070	5070	0
171	20240719	163600	125755530	5070	5070	5070	5070	0
172	20240719	163500	125755530	5070	5070	5070	5070	0
173	20240719	163400	125755530	5070	5070	5070	5070	0
174	20240719	163300	125755530	5070	5070	5070	5070	0
175	20240719	163200	125755530	5070	5070	5070	5070	0
176	20240719	163100	125755530	5070	5070	5070	5070	0
177	20240719	163000	125755530	5070	5070	5070	5070	0
178	20240719	162900	125755530	5070	5070	5070	5070	0
179	20240719	162800	125755530	5070	5070	5070	5070	0
180	20240719	162700	125755530	5070	5070	5070	5070	0
181	20240719	162600	125755530	5070	5070	5070	5070	0
182	20240719	162500	125755530	5070	5070	5070	5070	158
183	20240719	162400	125755530	5070	5070	5070	5070	0
184	20240719	162300	125755530	5070	5070	5070	5070	0
185	20240719	162200	125755530	5070	5070	5070	5070	0
186	20240719	162100	125755530	5070	5070	5070	5070	0
187	20240719	162000	125755530	5070	5070	5070	5070	0
188	20240719	161900	125755530	5070	5070	5070	5070	0
189	20240719	161800	125755530	5070	5070	5070	5070	0
190	20240719	161700	125755530	5070	5070	5070	5070	0
191	20240719	161600	125755530	5070	5070	5070	5070	0
192	20240719	161500	125755530	5070	5070	5070	5070	0
193	20240719	161400	125755530	5070	5070	5070	5070	0
194	20240719	161300	125755530	5070	5070	5070	5070	0
195	20240719	161200	125755530	5070	5070	5070	5070	0
196	20240719	161100	125755530	5070	5070	5070	5070	0
197	20240719	161000	125755530	5070	5070	5070	5070	0
198	20240719	160900	125755530	5070	5070	5070	5070	0
199	20240719	160800	125755530	5070	5070	5070	5070	0
200	20240719	160700	125755530	5070	5070	5070	5070	0
201	20240719	160600	125755530	5070	5070	5070	5070	0
202	20240719	160500	125755530	5070	5070	5070	5070	0
203	20240719	160400	125755530	5070	5070	5070	5070	0
204	20240719	160300	125755530	5070	5070	5070	5070	0
205	20240719	160200	125755530	5070	5070	5070	5070	0
206	20240719	160100	125755530	5070	5070	5070	5070	0
207	20240719	160000	125755530	5070	5070	5070	5070	0
208	20240719	155900	125755530	5070	5070	5070	5070	0
209	20240719	155800	125755530	5070	5070	5070	5070	0
210	20240719	155700	125755530	5070	5070	5070	5070	0
211	20240719	155600	125755530	5070	5070	5070	5070	0
212	20240719	155500	125755530	5070	5070	5070	5070	158
213	20240719	155400	125755530	5070	5070	5070	5070	0
214	20240719	155300	125755530	5070	5070	5070	5070	0
215	20240719	155200	125755530	5070	5070	5070	5070	0
216	20240719	155100	125755530	5070	5070	5070	5070	0
217	20240719	155000	125755530	5070	5070	5070	5070	0
218	20240719	154900	125755530	5070	5070	5070	5070	0
219	20240719	154800	125755530	5070	5070	5070	5070	0
220	20240719	154700	125755530	5070	5070	5070	5070	0
221	20240719	154600	125755530	5070	5070	5070	5070	0
222	20240719	154500	125755530	5070	5070	5070	5070	0
223	20240719	154400	125755530	5070	5070	5070	5070	0
224	20240719	154300	125755530	5070	5070	5070	5070	0
225	20240719	154200	125755530	5070	5070	5070	5070	0
226	20240719	154100	125755530	5070	5070	5070	5070	0
227	20240719	154000	125755530	5070	5070	5070	5070	0
228	20240719	153900	125755530	5070	5070	5070	5070	0
229	20240719	153800	125755530	5070	5070	5070	5070	0
230	20240719	153700	125755530	5070	5070	5070	5070	0
231	20240719	153600	125755530	5070	5070	5070	5070	0
232	20240719	153500	125755530	5070	5070	5070	5070	0
233	20240719	153400	125755530	5070	5070	5070	5070	0
234	20240719	153300	125755530	5070	5070	5070	5070	0
235	20240719	153200	125755530	5070	5070	5070	5070	0
236	20240719	153100	125755530	5070	5070	5070	5070	0
237	20240719	153000	125755530	5070	5070	5070	5070	158
238	20240719	152900	124954470	5020	5020	5020	5020	0
239	20240719	152800	124954470	5020	5020	5020	5020	0
240	20240719	152700	124954470	5020	5020	5020	5020	0
241	20240719	152600	124954470	5020	5020	5020	5020	0
242	20240719	152500	124954470	5020	5020	5020	5020	0
243	20240719	152400	124954470	5020	5020	5020	5020	0
244	20240719	152300	124954470	5020	5020	5020	5020	0
245	20240719	152200	124954470	5020	5020	5020	5020	0
246	20240719	152100	124954470	5020	5020	5020	5020	0
247	20240719	152000	124954470	5020	5020	5020	5020	0
248	20240719	151900	124954470	5020	4995	5020	4995	436
249	20240719	151800	122770030	4995	5000	5000	4955	133
250	20240719	151700	122109345	5010	5010	5010	5010	0
251	20240719	151600	122109345	5010	5010	5010	5010	0
252	20240719	151500	122109345	5010	5010	5010	5010	0
253	20240719	151400	122109345	5010	5010	5010	5010	0
254	20240719	151300	122109345	5010	5010	5010	5010	0
255	20240719	151200	122109345	5010	5010	5010	5010	0
256	20240719	151100	122109345	5010	5010	5010	5010	0
257	20240719	151000	122109345	5010	5010	5010	5010	0
258	20240719	150900	122109345	5010	4970	5010	4955	273
259	20240719	150800	120756355	5010	5010	5010	5010	0
260	20240719	150700	120756355	5010	5010	5010	5010	0
261	20240719	150600	120756355	5010	4990	5010	4970	134
262	20240719	150500	120088915	5010	5010	5010	5010	1
263	20240719	150400	120083905	4990	4990	4990	4990	4
264	20240719	150300	120063945	5010	5010	5010	5010	30
265	20240719	150200	119913645	5010	5010	5010	5010	0
266	20240719	150100	119913645	5010	5010	5010	5010	0
267	20240719	150000	119913645	5010	5010	5010	5010	10
268	20240719	145900	119863545	5010	5010	5010	5010	0
269	20240719	145800	119863545	5010	5010	5010	5010	0
270	20240719	145700	119863545	5010	5010	5010	5010	0
271	20240719	145600	119863545	5010	5010	5010	5010	400
272	20240719	145500	117859545	5010	5010	5010	5010	50
273	20240719	145400	117609045	5010	5010	5010	5010	31
274	20240719	145300	117453735	5010	5010	5010	5010	0
275	20240719	145200	117453735	5010	5010	5010	5010	0
276	20240719	145100	117453735	5010	5010	5010	5010	0
277	20240719	145000	117453735	5010	4980	5010	4980	5
278	20240719	144900	117428760	4970	4970	4970	4970	1966
279	20240719	144800	107657740	4970	4970	4970	4970	20
280	20240719	144700	107558340	4970	4970	4970	4970	10
281	20240719	144600	107508640	4970	4970	4970	4970	0
282	20240719	144500	107508640	4970	4970	4970	4970	10
283	20240719	144400	107458940	4970	4970	4970	4970	0
284	20240719	144300	107458940	4970	4970	4970	4970	0
285	20240719	144200	107458940	4970	4970	4970	4970	0
286	20240719	144100	107458940	4970	4970	4970	4970	0
287	20240719	144000	107458940	4970	4965	4970	4965	379
288	20240719	143900	105577200	4965	4965	4965	4965	0
289	20240719	143800	105577200	4965	4965	4965	4965	0
290	20240719	143700	105577200	4965	4965	4965	4965	1
291	20240719	143600	105572235	4965	4965	4965	4965	0
292	20240719	143500	105572235	4965	4965	4965	4965	2
293	20240719	143400	105562305	4965	4965	4965	4965	1
294	20240719	143300	105557340	4950	4950	4950	4950	31
295	20240719	143200	105403890	4965	4965	4965	4965	0
296	20240719	143100	105403890	4965	4965	4965	4965	0
297	20240719	143000	105403890	4965	4965	4965	4965	0
298	20240719	142900	105403890	4965	4965	4965	4965	0
299	20240719	142800	105403890	4965	4965	4965	4965	0
300	20240719	142700	105403890	4965	4965	4965	4965	0
301	20240719	142600	105403890	4965	4965	4965	4965	0
302	20240719	142500	105403890	4965	4965	4965	4965	1
303	20240719	142400	105398925	4970	4970	4970	4970	0
304	20240719	142300	105398925	4970	4970	4970	4970	0
305	20240719	142200	105398925	4970	4970	4970	4970	0
306	20240719	142100	105398925	4970	4970	4970	4970	0
307	20240719	142000	105398925	4970	4970	4970	4970	0
308	20240719	141900	105398925	4970	4970	4970	4970	0
309	20240719	141800	105398925	4970	4970	4970	4970	0
310	20240719	141700	105398925	4970	4970	4970	4970	0
311	20240719	141600	105398925	4970	4970	4970	4970	0
312	20240719	141500	105398925	4970	4970	4970	4970	0
313	20240719	141400	105398925	4970	4970	4970	4970	1
314	20240719	141300	105393955	4960	4960	4960	4960	104
315	20240719	141200	104878115	4960	4960	4960	4960	0
316	20240719	141100	104878115	4960	4960	4960	4960	0
317	20240719	141000	104878115	4960	4960	4960	4960	40
318	20240719	140900	104679715	4960	4960	4960	4960	0
319	20240719	140800	104679715	4960	4960	4960	4960	6
320	20240719	140700	104649955	4960	4960	4960	4960	0
321	20240719	140600	104649955	4960	4960	4960	4960	0
322	20240719	140500	104649955	4960	4960	4960	4960	0
323	20240719	140400	104649955	4960	4960	4960	4960	0
324	20240719	140300	104649955	4960	4960	4960	4960	0
325	20240719	140200	104649955	4960	4960	4960	4960	1
326	20240719	140100	104644995	4950	4960	4960	4950	2
327	20240719	140000	104635085	4955	4960	4960	4955	356
328	20240719	135900	102869375	4960	4960	4960	4960	0
329	20240719	135800	102869375	4960	4960	4960	4960	0
330	20240719	135700	102869375	4960	4960	4960	4960	0
331	20240719	135600	102869375	4960	4960	4960	4960	0
332	20240719	135500	102869375	4960	4960	4960	4960	0
333	20240719	135400	102869375	4960	4960	4960	4960	9
334	20240719	135300	102824735	4960	4960	4960	4960	0
335	20240719	135200	102824735	4960	4960	4960	4960	0
336	20240719	135100	102824735	4960	4950	4960	4950	26
337	20240719	135000	102696025	4950	4950	4950	4950	113
338	20240719	134900	102136675	4950	4950	4950	4950	0
339	20240719	134800	102136675	4950	4940	4950	4940	3
340	20240719	134700	102121845	4940	4940	4940	4940	0
341	20240719	134600	102121845	4940	4940	4940	4940	1
342	20240719	134500	102116905	4935	4935	4935	4935	36
343	20240719	134400	101939245	4935	4935	4935	4935	0
344	20240719	134300	101939245	4935	4935	4935	4935	0
345	20240719	134200	101939245	4935	4935	4935	4935	0
346	20240719	134100	101939245	4935	4935	4935	4935	1
347	20240719	134000	101934310	4905	4905	4905	4905	0
348	20240719	133900	101934310	4905	4905	4905	4905	0
349	20240719	133800	101934310	4905	4905	4905	4905	0
350	20240719	133700	101934310	4905	4905	4905	4905	0
351	20240719	133600	101934310	4905	4905	4905	4905	0
352	20240719	133500	101934310	4905	4905	4905	4905	0
353	20240719	133400	101934310	4905	4905	4905	4905	0
354	20240719	133300	101934310	4905	4905	4905	4905	0
355	20240719	133200	101934310	4905	4905	4905	4905	0
356	20240719	133100	101934310	4905	4905	4905	4905	0
357	20240719	133000	101934310	4905	4905	4905	4905	0
358	20240719	132900	101934310	4905	4905	4905	4905	0
359	20240719	132800	101934310	4905	4910	4910	4905	476
360	20240719	132700	99599275	4940	4940	4940	4940	0
361	20240719	132600	99599275	4940	4940	4940	4940	0
362	20240719	132500	99599275	4940	4940	4940	4940	25
363	20240719	132400	99475775	4910	4925	4925	4905	628
364	20240719	132300	96393090	4945	4945	4945	4945	0
365	20240719	132200	96393090	4945	4945	4945	4945	1
366	20240719	132100	96388145	4925	4925	4925	4925	0
367	20240719	132000	96388145	4925	4925	4925	4925	0
368	20240719	131900	96388145	4925	4925	4925	4925	0
369	20240719	131800	96388145	4925	4925	4925	4925	0
370	20240719	131700	96388145	4925	4925	4925	4925	50
371	20240719	131600	96141895	4925	4955	4955	4925	166
372	20240719	131500	95322545	4955	4955	4955	4955	0
373	20240719	131400	95322545	4955	4955	4955	4955	0
374	20240719	131300	95322545	4955	4955	4955	4955	0
375	20240719	131200	95322545	4955	4955	4955	4955	0
376	20240719	131100	95322545	4955	4955	4955	4955	0
377	20240719	131000	95322545	4955	4955	4955	4955	0
378	20240719	130900	95322545	4955	4955	4955	4955	0
379	20240719	130800	95322545	4955	4955	4955	4955	0
380	20240719	130700	95322545	4955	4955	4955	4955	40
381	20240719	130600	95124345	4955	4955	4955	4955	0
382	20240719	130500	95124345	4955	4955	4955	4955	0
383	20240719	130400	95124345	4955	4955	4955	4955	0
384	20240719	130300	95124345	4955	4955	4955	4955	0
385	20240719	130200	95124345	4955	4955	4955	4955	0
386	20240719	130100	95124345	4955	4955	4955	4955	0
387	20240719	130000	95124345	4955	4955	4955	4955	1
388	20240719	125900	95119390	4965	4965	4965	4965	0
389	20240719	125800	95119390	4965	4965	4965	4965	0
390	20240719	125700	95119390	4965	4965	4965	4965	0
391	20240719	125600	95119390	4965	4965	4965	4965	0
392	20240719	125500	95119390	4965	4965	4965	4965	0
393	20240719	125400	95119390	4965	4965	4965	4965	0
394	20240719	125300	95119390	4965	4965	4965	4965	0
395	20240719	125200	95119390	4965	4965	4965	4965	0
396	20240719	125100	95119390	4965	4965	4965	4965	0
397	20240719	125000	95119390	4965	4965	4965	4965	0
398	20240719	124900	95119390	4965	4965	4965	4965	0
399	20240719	124800	95119390	4965	4965	4965	4965	0
400	20240719	124700	95119390	4965	4960	4965	4960	6
401	20240719	124600	95089625	4965	4965	4965	4965	0
402	20240719	124500	95089625	4965	4960	4965	4960	6
403	20240719	124400	95059855	4965	4965	4965	4965	0
404	20240719	124300	95059855	4965	4960	4965	4960	11
405	20240719	124200	95005290	4965	4965	4965	4965	0
406	20240719	124100	95005290	4965	4960	4965	4960	31
407	20240719	124000	94851525	4970	4970	4970	4970	0
408	20240719	123900	94851525	4970	4970	4970	4970	0
409	20240719	123800	94851525	4970	4970	4970	4970	0
410	20240719	123700	94851525	4970	4970	4970	4970	0
411	20240719	123600	94851525	4970	4970	4970	4970	0
412	20240719	123500	94851525	4970	4970	4970	4970	1
413	20240719	123400	94846555	4965	4970	4970	4965	2
414	20240719	123300	94836620	4960	4960	4960	4960	11
415	20240719	123200	94782060	4970	4970	4970	4970	0
416	20240719	123100	94782060	4970	4970	4970	4970	1
417	20240719	123000	94777090	4965	4965	4965	4965	0
418	20240719	122900	94777090	4965	4965	4965	4965	1
419	20240719	122800	94772125	4970	4960	4970	4960	120
420	20240719	122700	94176400	4915	4915	4915	4915	0
421	20240719	122600	94176400	4915	4915	4915	4915	22
422	20240719	122500	94068270	4965	4965	4965	4965	0
423	20240719	122400	94068270	4965	4965	4965	4965	0
424	20240719	122300	94068270	4965	4955	4965	4955	604
425	20240719	122200	91073420	4965	4965	4965	4965	0
426	20240719	122100	91073420	4965	4965	4965	4965	0
427	20240719	122000	91073420	4965	4930	4965	4930	66
428	20240719	121900	90748005	4930	4905	4930	4905	60
429	20240719	121800	90453655	4910	4940	4940	4910	1414
430	20240719	121700	83496350	4965	4965	4965	4965	0
431	20240719	121600	83496350	4965	4965	4965	4965	0
432	20240719	121500	83496350	4965	4965	4965	4965	0
433	20240719	121400	83496350	4965	4965	4965	4965	0
434	20240719	121300	83496350	4965	4965	4965	4965	0
435	20240719	121200	83496350	4965	4965	4965	4965	0
436	20240719	121100	83496350	4965	4965	4965	4965	0
437	20240719	121000	83496350	4965	4965	4965	4965	0
438	20240719	120900	83496350	4965	4965	4965	4965	0
439	20240719	120800	83496350	4965	4965	4965	4965	1
440	20240719	120700	83491385	4940	4940	4940	4940	0
441	20240719	120600	83491385	4940	4940	4940	4940	224
442	20240719	120500	82384825	4965	4965	4965	4965	0
443	20240719	120400	82384825	4965	4965	4965	4965	0
444	20240719	120300	82384825	4965	4965	4965	4965	0
445	20240719	120200	82384825	4965	4965	4965	4965	0
446	20240719	120100	82384825	4965	4965	4965	4965	1
447	20240719	120000	82379860	4930	4945	4965	4930	90
448	20240719	115900	81935005	4960	4960	4960	4960	0
449	20240719	115800	81935005	4960	4950	4960	4950	16
450	20240719	115700	81855795	4965	4965	4965	4965	3
451	20240719	115600	81840900	4965	4955	4965	4950	37
452	20240719	115500	81657730	4965	4965	4965	4965	0
453	20240719	115400	81657730	4965	4965	4965	4965	0
454	20240719	115300	81657730	4965	4960	4965	4935	60
455	20240719	115200	81360340	4960	4955	4960	4920	51
456	20240719	115100	81109055	4965	4965	4965	4965	20
457	20240719	115000	81009755	4965	4965	4965	4965	0
458	20240719	114900	81009755	4965	4965	4965	4965	0
459	20240719	114800	81009755	4965	4965	4965	4965	0
460	20240719	114700	81009755	4965	4965	4965	4965	0
461	20240719	114600	81009755	4965	4965	4965	4965	0
462	20240719	114500	81009755	4965	4965	4965	4965	0
463	20240719	114400	81009755	4965	4965	4965	4965	1
464	20240719	114300	81004790	4960	4960	4960	4960	0
465	20240719	114200	81004790	4960	4960	4960	4960	1
466	20240719	114100	80999830	4960	4960	4960	4960	11
467	20240719	114000	80945270	4960	4960	4960	4960	1
468	20240719	113900	80940310	4960	4960	4960	4960	0
469	20240719	113800	80940310	4960	4960	4960	4960	0
470	20240719	113700	80940310	4960	4960	4960	4960	0
471	20240719	113600	80940310	4960	4960	4960	4960	1
472	20240719	113500	80935350	4920	4920	4920	4920	0
473	20240719	113400	80935350	4920	4920	4920	4920	1
474	20240719	113300	80930430	4965	4965	4965	4965	0
475	20240719	113200	80930430	4965	4965	4965	4965	0
476	20240719	113100	80930430	4965	4965	4965	4965	0
477	20240719	113000	80930430	4965	4965	4965	4965	5
478	20240719	112900	80905605	4970	4970	4970	4970	0
479	20240719	112800	80905605	4970	4970	4970	4970	1
480	20240719	112700	80900635	4965	4965	4965	4965	230
481	20240719	112600	79758685	4970	4970	4970	4970	2
482	20240719	112500	79748745	4970	4970	4970	4970	0
483	20240719	112400	79748745	4970	4970	4970	4970	0
484	20240719	112300	79748745	4970	4970	4970	4970	0
485	20240719	112200	79748745	4970	4970	4970	4970	0
486	20240719	112100	79748745	4970	4970	4970	4970	0
487	20240719	112000	79748745	4970	4970	4970	4970	0
488	20240719	111900	79748745	4970	4970	4970	4970	0
489	20240719	111800	79748745	4970	4970	4970	4970	0
490	20240719	111700	79748745	4970	4955	4970	4955	129
491	20240719	111600	79109510	4955	4955	4955	4955	2
492	20240719	111500	79099600	4950	4950	4950	4950	0
493	20240719	111400	79099600	4950	4950	4950	4950	0
494	20240719	111300	79099600	4950	4950	4950	4950	0
495	20240719	111200	79099600	4950	4950	4950	4950	8
496	20240719	111100	79060000	4955	4955	4955	4955	0
497	20240719	111000	79060000	4955	4955	4955	4955	0
498	20240719	110900	79060000	4955	4955	4955	4955	0
499	20240719	110800	79060000	4955	4955	4955	4955	1
500	20240719	110700	79055045	4900	4900	4900	4900	0
501	20240719	110600	79055045	4900	4930	4930	4900	3000
502	20240719	110500	64307100	4980	4980	4980	4980	1
503	20240719	110400	64302120	4980	4980	4980	4980	0
504	20240719	110300	64302120	4980	4980	4980	4980	0
505	20240719	110200	64302120	4980	4980	4980	4980	0
506	20240719	110100	64302120	4980	4980	4980	4980	0
507	20240719	110000	64302120	4980	4970	4980	4970	56
508	20240719	105900	64023330	4970	4970	4970	4970	1
509	20240719	105800	64018360	4930	4980	4980	4930	2082
510	20240719	105700	53706335	5000	5000	5000	5000	0
511	20240719	105600	53706335	5000	5000	5000	5000	0
512	20240719	105500	53706335	5000	5000	5000	5000	0
513	20240719	105400	53706335	5000	5000	5000	5000	0
514	20240719	105300	53706335	5000	5000	5000	5000	1
515	20240719	105200	53701335	4980	4980	4980	4980	0
516	20240719	105100	53701335	4980	4980	4980	4980	0
517	20240719	105000	53701335	4980	4980	4980	4980	13
518	20240719	104900	53636595	5000	5000	5000	5000	0
519	20240719	104800	53636595	5000	5000	5000	5000	0
520	20240719	104700	53636595	5000	5000	5000	5000	0
521	20240719	104600	53636595	5000	5000	5000	5000	1
522	20240719	104500	53631595	5010	5010	5010	5010	0
523	20240719	104400	53631595	5010	5010	5010	5010	0
524	20240719	104300	53631595	5010	5010	5010	5010	0
525	20240719	104200	53631595	5010	5010	5010	5010	0
526	20240719	104100	53631595	5010	5020	5020	5010	138
527	20240719	104000	52939085	5020	5020	5020	5020	0
528	20240719	103900	52939085	5020	5020	5020	5020	1
529	20240719	103800	52934065	5020	5020	5020	5020	0
530	20240719	103700	52934065	5020	5020	5020	5020	0
531	20240719	103600	52934065	5020	5020	5020	5020	0
532	20240719	103500	52934065	5020	5020	5020	5020	0
533	20240719	103400	52934065	5020	5020	5020	5020	0
534	20240719	103300	52934065	5020	5020	5020	5020	0
535	20240719	103200	52934065	5020	5020	5020	5020	0
536	20240719	103100	52934065	5020	5020	5020	5020	0
537	20240719	103000	52934065	5020	5020	5020	5020	0
538	20240719	102900	52934065	5020	5020	5020	5020	0
539	20240719	102800	52934065	5020	5020	5020	5020	0
540	20240719	102700	52934065	5020	5020	5020	5020	0
541	20240719	102600	52934065	5020	5020	5020	5020	0
542	20240719	102500	52934065	5020	5020	5020	5020	0
543	20240719	102400	52934065	5020	5020	5020	5020	0
544	20240719	102300	52934065	5020	5020	5020	5020	0
545	20240719	102200	52934065	5020	5020	5020	5020	1
546	20240719	102100	52929045	5020	5020	5020	4980	1026
547	20240719	102000	47819485	4980	5020	5020	4980	101
548	20240719	101900	47315955	5030	5030	5030	5030	31
549	20240719	101800	47160025	5030	5030	5030	5030	0
550	20240719	101700	47160025	5030	5030	5030	5030	0
551	20240719	101600	47160025	5030	5030	5030	5030	0
552	20240719	101500	47160025	5030	5030	5030	5030	0
553	20240719	101400	47160025	5030	5030	5030	5030	0
554	20240719	101300	47160025	5030	5030	5030	5030	0
555	20240719	101200	47160025	5030	5030	5030	5030	0
556	20240719	101100	47160025	5030	5030	5030	5030	1
557	20240719	101000	47154995	5030	5030	5030	5030	0
558	20240719	100900	47154995	5030	5030	5030	5030	0
559	20240719	100800	47154995	5030	5030	5030	5030	0
560	20240719	100700	47154995	5030	5030	5030	5030	0
561	20240719	100600	47154995	5030	5020	5030	5020	36
562	20240719	100500	46974265	5020	5020	5020	5020	0
563	20240719	100400	46974265	5020	5020	5020	5020	0
564	20240719	100300	46974265	5020	5020	5020	5020	54
565	20240719	100200	46703185	5020	5020	5020	5020	11
566	20240719	100100	46647965	5020	5020	5020	5020	0
567	20240719	100000	46647965	5020	5020	5020	5020	0
568	20240719	095900	46647965	5020	5020	5020	5020	1
569	20240719	095800	46642945	5020	5020	5020	5020	1
570	20240719	095700	46637925	5020	5020	5020	5020	34
571	20240719	095600	46467245	5020	5030	5030	5020	245
572	20240719	095500	45236355	5020	5020	5020	5020	92
573	20240719	095400	44774515	5030	5030	5030	5030	0
574	20240719	095300	44774515	5030	5030	5030	5030	50
575	20240719	095200	44523015	5030	5030	5030	5030	196
576	20240719	095100	43537135	5030	5020	5030	5020	1053
577	20240719	095000	38241825	5030	5030	5030	5030	0
578	20240719	094900	38241825	5030	5030	5030	5030	0
579	20240719	094800	38241825	5030	5030	5030	5030	0
580	20240719	094700	38241825	5030	5030	5030	5030	0
581	20240719	094600	38241825	5030	5030	5030	5030	10
582	20240719	094500	38191525	5030	5030	5030	5030	50
583	20240719	094400	37940025	5020	5020	5020	5020	13
584	20240719	094300	37874765	5030	5030	5030	5030	0
585	20240719	094200	37874765	5030	5030	5030	5030	0
586	20240719	094100	37874765	5030	5030	5030	5030	0
587	20240719	094000	37874765	5030	5030	5030	5030	0
588	20240719	093900	37874765	5030	5030	5030	5030	1
589	20240719	093800	37869735	5030	5020	5030	5020	1021
590	20240719	093700	32744305	5030	5020	5030	5020	12
591	20240719	093600	32683955	5030	5020	5030	5020	501
592	20240719	093500	30167005	5030	4960	5030	4960	1356
593	20240719	093400	23425225	4970	4970	4970	4970	0
594	20240719	093300	23425225	4970	4970	4970	4970	1
595	20240719	093200	23420255	4965	4965	4965	4965	501
596	20240719	093100	20932790	4970	4970	4970	4970	0
597	20240719	093000	20932790	4970	4970	4970	4970	3
598	20240719	092900	20917880	4970	4970	4970	4970	0
599	20240719	092800	20917880	4970	4970	4970	4970	41
600	20240719	092700	20714110	4970	4970	4970	4970	10
601	20240719	092600	20664410	4970	4970	4970	4970	1
602	20240719	092500	20659440	4965	4970	4970	4965	80
603	20240719	092400	20262235	4965	4980	4980	4965	513
604	20240719	092300	17712395	5000	5000	5000	5000	40
605	20240719	092200	17512395	5000	5000	5000	5000	3
606	20240719	092100	17497395	5000	5000	5000	5000	0
607	20240719	092000	17497395	5000	5000	5000	5000	0
608	20240719	091900	17497395	5000	5000	5000	5000	1
609	20240719	091800	17492395	5000	5000	5000	5000	1
610	20240719	091700	17487395	5000	5000	5000	5000	0
611	20240719	091600	17487395	5000	5000	5000	5000	1
612	20240719	091500	17482395	4960	4990	5000	4960	398
613	20240719	091400	15507165	4990	4990	5000	4990	545
614	20240719	091300	12787210	4990	4990	4990	4990	1
615	20240719	091200	12782220	4960	4990	4990	4960	501
616	20240719	091100	10297230	4990	4990	4990	4990	0
617	20240719	091000	10297230	4990	4990	4990	4990	0
618	20240719	090900	10297230	4990	4990	4990	4990	0
619	20240719	090800	10297230	4990	4990	4990	4990	0
620	20240719	090700	10297230	4990	4990	4990	4990	0
621	20240719	090600	10297230	4990	4990	4990	4990	1
622	20240719	090500	10292240	4945	4950	4950	4945	48
623	20240719	090400	10054870	5030	5030	5030	5030	0
624	20240719	090300	10054870	5030	5030	5030	5030	0
625	20240719	090200	10054870	5030	5010	5030	5010	2001
626	20240719	090100	10040	5020	5020	5020	5020	0
627	20240719	090000	10040	5020	5020	5020	5020	2