KissMeData/080520/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	195000	76637890	4150	4150	4150	4150	668
3	20240719	194900	76637890	4150	4150	4150	4150	0
4	20240719	194800	76637890	4150	4150	4150	4150	0
5	20240719	194700	76637890	4150	4150	4150	4150	0
6	20240719	194600	76637890	4150	4150	4150	4150	0
7	20240719	194500	76637890	4150	4150	4150	4150	0
8	20240719	194400	76637890	4150	4150	4150	4150	0
9	20240719	194300	76637890	4150	4150	4150	4150	0
10	20240719	194200	76637890	4150	4150	4150	4150	0
11	20240719	194100	76637890	4150	4150	4150	4150	0
12	20240719	194000	76637890	4150	4150	4150	4150	0
13	20240719	193900	76637890	4150	4150	4150	4150	0
14	20240719	193800	76637890	4150	4150	4150	4150	0
15	20240719	193700	76637890	4150	4150	4150	4150	0
16	20240719	193600	76637890	4150	4150	4150	4150	0
17	20240719	193500	76637890	4150	4150	4150	4150	0
18	20240719	193400	76637890	4150	4150	4150	4150	0
19	20240719	193300	76637890	4150	4150	4150	4150	0
20	20240719	193200	76637890	4150	4150	4150	4150	0
21	20240719	193100	76637890	4150	4150	4150	4150	0
22	20240719	193000	76637890	4150	4150	4150	4150	0
23	20240719	192900	76637890	4150	4150	4150	4150	0
24	20240719	192800	76637890	4150	4150	4150	4150	0
25	20240719	192700	76637890	4150	4150	4150	4150	0
26	20240719	192600	76637890	4150	4150	4150	4150	0
27	20240719	192500	76637890	4150	4150	4150	4150	0
28	20240719	192400	76637890	4150	4150	4150	4150	0
29	20240719	192300	76637890	4150	4150	4150	4150	0
30	20240719	192200	76637890	4150	4150	4150	4150	0
31	20240719	192100	76637890	4150	4150	4150	4150	0
32	20240719	192000	76637890	4150	4150	4150	4150	668
33	20240719	191900	76637890	4150	4150	4150	4150	0
34	20240719	191800	76637890	4150	4150	4150	4150	0
35	20240719	191700	76637890	4150	4150	4150	4150	0
36	20240719	191600	76637890	4150	4150	4150	4150	0
37	20240719	191500	76637890	4150	4150	4150	4150	0
38	20240719	191400	76637890	4150	4150	4150	4150	0
39	20240719	191300	76637890	4150	4150	4150	4150	0
40	20240719	191200	76637890	4150	4150	4150	4150	0
41	20240719	191100	76637890	4150	4150	4150	4150	0
42	20240719	191000	76637890	4150	4150	4150	4150	0
43	20240719	190900	76637890	4150	4150	4150	4150	0
44	20240719	190800	76637890	4150	4150	4150	4150	0
45	20240719	190700	76637890	4150	4150	4150	4150	0
46	20240719	190600	76637890	4150	4150	4150	4150	0
47	20240719	190500	76637890	4150	4150	4150	4150	0
48	20240719	190400	76637890	4150	4150	4150	4150	0
49	20240719	190300	76637890	4150	4150	4150	4150	0
50	20240719	190200	76637890	4150	4150	4150	4150	0
51	20240719	190100	76637890	4150	4150	4150	4150	0
52	20240719	190000	76637890	4150	4150	4150	4150	0
53	20240719	185900	76637890	4150	4150	4150	4150	0
54	20240719	185800	76637890	4150	4150	4150	4150	0
55	20240719	185700	76637890	4150	4150	4150	4150	0
56	20240719	185600	76637890	4150	4150	4150	4150	0
57	20240719	185500	76637890	4150	4150	4150	4150	0
58	20240719	185400	76637890	4150	4150	4150	4150	0
59	20240719	185300	76637890	4150	4150	4150	4150	0
60	20240719	185200	76637890	4150	4150	4150	4150	0
61	20240719	185100	76637890	4150	4150	4150	4150	0
62	20240719	185000	76637890	4150	4150	4150	4150	668
63	20240719	184900	76637890	4150	4150	4150	4150	0
64	20240719	184800	76637890	4150	4150	4150	4150	0
65	20240719	184700	76637890	4150	4150	4150	4150	0
66	20240719	184600	76637890	4150	4150	4150	4150	0
67	20240719	184500	76637890	4150	4150	4150	4150	0
68	20240719	184400	76637890	4150	4150	4150	4150	0
69	20240719	184300	76637890	4150	4150	4150	4150	0
70	20240719	184200	76637890	4150	4150	4150	4150	0
71	20240719	184100	76637890	4150	4150	4150	4150	0
72	20240719	184000	76637890	4150	4150	4150	4150	0
73	20240719	183900	76637890	4150	4150	4150	4150	0
74	20240719	183800	76637890	4150	4150	4150	4150	0
75	20240719	183700	76637890	4150	4150	4150	4150	0
76	20240719	183600	76637890	4150	4150	4150	4150	0
77	20240719	183500	76637890	4150	4150	4150	4150	0
78	20240719	183400	76637890	4150	4150	4150	4150	0
79	20240719	183300	76637890	4150	4150	4150	4150	0
80	20240719	183200	76637890	4150	4150	4150	4150	0
81	20240719	183100	76637890	4150	4150	4150	4150	0
82	20240719	183000	76637890	4150	4150	4150	4150	0
83	20240719	182900	76637890	4150	4150	4150	4150	0
84	20240719	182800	76637890	4150	4150	4150	4150	0
85	20240719	182700	76637890	4150	4150	4150	4150	0
86	20240719	182600	76637890	4150	4150	4150	4150	0
87	20240719	182500	76637890	4150	4150	4150	4150	0
88	20240719	182400	76637890	4150	4150	4150	4150	0
89	20240719	182300	76637890	4150	4150	4150	4150	0
90	20240719	182200	76637890	4150	4150	4150	4150	0
91	20240719	182100	76637890	4150	4150	4150	4150	0
92	20240719	182000	76637890	4150	4150	4150	4150	668
93	20240719	181900	76637890	4150	4150	4150	4150	0
94	20240719	181800	76637890	4150	4150	4150	4150	0
95	20240719	181700	76637890	4150	4150	4150	4150	0
96	20240719	181600	76637890	4150	4150	4150	4150	0
97	20240719	181500	76637890	4150	4150	4150	4150	0
98	20240719	181400	76637890	4150	4150	4150	4150	0
99	20240719	181300	76637890	4150	4150	4150	4150	0
100	20240719	181200	76637890	4150	4150	4150	4150	0
101	20240719	181100	76637890	4150	4150	4150	4150	0
102	20240719	181000	76637890	4150	4150	4150	4150	0
103	20240719	180900	76637890	4150	4150	4150	4150	0
104	20240719	180800	76637890	4150	4150	4150	4150	0
105	20240719	180700	76637890	4150	4150	4150	4150	0
106	20240719	180600	76637890	4150	4150	4150	4150	0
107	20240719	180500	76637890	4150	4150	4150	4150	0
108	20240719	180400	76637890	4150	4150	4150	4150	0
109	20240719	180300	76637890	4150	4150	4150	4150	0
110	20240719	180200	76637890	4150	4150	4150	4150	0
111	20240719	180100	76637890	4150	4150	4150	4150	0
112	20240719	180000	76637890	4150	4150	4150	4150	0
113	20240719	175900	76637890	4150	4150	4150	4150	0
114	20240719	175800	76637890	4150	4150	4150	4150	0
115	20240719	175700	76637890	4150	4150	4150	4150	0
116	20240719	175600	76637890	4150	4150	4150	4150	0
117	20240719	175500	76637890	4150	4150	4150	4150	0
118	20240719	175400	76637890	4150	4150	4150	4150	0
119	20240719	175300	76637890	4150	4150	4150	4150	0
120	20240719	175200	76637890	4150	4150	4150	4150	0
121	20240719	175100	76637890	4150	4150	4150	4150	0
122	20240719	175000	76637890	4150	4150	4150	4150	668
123	20240719	174900	76637890	4150	4150	4150	4150	0
124	20240719	174800	76637890	4150	4150	4150	4150	0
125	20240719	174700	76637890	4150	4150	4150	4150	0
126	20240719	174600	76637890	4150	4150	4150	4150	0
127	20240719	174500	76637890	4150	4150	4150	4150	0
128	20240719	174400	76637890	4150	4150	4150	4150	0
129	20240719	174300	76637890	4150	4150	4150	4150	0
130	20240719	174200	76637890	4150	4150	4150	4150	0
131	20240719	174100	76637890	4150	4150	4150	4150	0
132	20240719	174000	76637890	4150	4150	4150	4150	0
133	20240719	173900	76637890	4150	4150	4150	4150	0
134	20240719	173800	76637890	4150	4150	4150	4150	0
135	20240719	173700	76637890	4150	4150	4150	4150	0
136	20240719	173600	76637890	4150	4150	4150	4150	0
137	20240719	173500	76637890	4150	4150	4150	4150	0
138	20240719	173400	76637890	4150	4150	4150	4150	0
139	20240719	173300	76637890	4150	4150	4150	4150	0
140	20240719	173200	76637890	4150	4150	4150	4150	0
141	20240719	173100	76637890	4150	4150	4150	4150	0
142	20240719	173000	76637890	4150	4150	4150	4150	0
143	20240719	172900	76637890	4150	4150	4150	4150	0
144	20240719	172800	76637890	4150	4150	4150	4150	0
145	20240719	172700	76637890	4150	4150	4150	4150	0
146	20240719	172600	76637890	4150	4150	4150	4150	0
147	20240719	172500	76637890	4150	4150	4150	4150	0
148	20240719	172400	76637890	4150	4150	4150	4150	0
149	20240719	172300	76637890	4150	4150	4150	4150	0
150	20240719	172200	76637890	4150	4150	4150	4150	0
151	20240719	172100	76637890	4150	4150	4150	4150	0
152	20240719	172000	76637890	4150	4150	4150	4150	668
153	20240719	171900	76637890	4150	4150	4150	4150	0
154	20240719	171800	76637890	4150	4150	4150	4150	0
155	20240719	171700	76637890	4150	4150	4150	4150	0
156	20240719	171600	76637890	4150	4150	4150	4150	0
157	20240719	171500	76637890	4150	4150	4150	4150	0
158	20240719	171400	76637890	4150	4150	4150	4150	0
159	20240719	171300	76637890	4150	4150	4150	4150	0
160	20240719	171200	76637890	4150	4150	4150	4150	0
161	20240719	171100	76637890	4150	4150	4150	4150	0
162	20240719	171000	76637890	4150	4150	4150	4150	0
163	20240719	170900	76637890	4150	4150	4150	4150	0
164	20240719	170800	76637890	4150	4150	4150	4150	0
165	20240719	170700	76637890	4150	4150	4150	4150	0
166	20240719	170600	76637890	4150	4150	4150	4150	0
167	20240719	170500	76637890	4150	4150	4150	4150	0
168	20240719	170400	76637890	4150	4150	4150	4150	0
169	20240719	170300	76637890	4150	4150	4150	4150	0
170	20240719	170200	76637890	4150	4150	4150	4150	0
171	20240719	170100	76637890	4150	4150	4150	4150	0
172	20240719	170000	76637890	4150	4150	4150	4150	0
173	20240719	165900	76637890	4150	4150	4150	4150	0
174	20240719	165800	76637890	4150	4150	4150	4150	0
175	20240719	165700	76637890	4150	4150	4150	4150	0
176	20240719	165600	76637890	4150	4150	4150	4150	0
177	20240719	165500	76637890	4150	4150	4150	4150	0
178	20240719	165400	76637890	4150	4150	4150	4150	0
179	20240719	165300	76637890	4150	4150	4150	4150	0
180	20240719	165200	76637890	4150	4150	4150	4150	0
181	20240719	165100	76637890	4150	4150	4150	4150	0
182	20240719	165000	76637890	4150	4150	4150	4150	668
183	20240719	164900	76637890	4150	4150	4150	4150	0
184	20240719	164800	76637890	4150	4150	4150	4150	0
185	20240719	164700	76637890	4150	4150	4150	4150	0
186	20240719	164600	76637890	4150	4150	4150	4150	0
187	20240719	164500	76637890	4150	4150	4150	4150	0
188	20240719	164400	76637890	4150	4150	4150	4150	0
189	20240719	164300	76637890	4150	4150	4150	4150	0
190	20240719	164200	76637890	4150	4150	4150	4150	0
191	20240719	164100	76637890	4150	4150	4150	4150	0
192	20240719	164000	76637890	4150	4150	4150	4150	0
193	20240719	163900	76637890	4150	4150	4150	4150	0
194	20240719	163800	76637890	4150	4150	4150	4150	0
195	20240719	163700	76637890	4150	4150	4150	4150	0
196	20240719	163600	76637890	4150	4150	4150	4150	0
197	20240719	163500	76637890	4150	4150	4150	4150	0
198	20240719	163400	76637890	4150	4150	4150	4150	0
199	20240719	163300	76637890	4150	4150	4150	4150	0
200	20240719	163200	76637890	4150	4150	4150	4150	0
201	20240719	163100	76637890	4150	4150	4150	4150	0
202	20240719	163000	76637890	4150	4150	4150	4150	0
203	20240719	162900	76637890	4150	4150	4150	4150	0
204	20240719	162800	76637890	4150	4150	4150	4150	0
205	20240719	162700	76637890	4150	4150	4150	4150	0
206	20240719	162600	76637890	4150	4150	4150	4150	0
207	20240719	162500	76637890	4150	4150	4150	4150	0
208	20240719	162400	76637890	4150	4150	4150	4150	0
209	20240719	162300	76637890	4150	4150	4150	4150	0
210	20240719	162200	76637890	4150	4150	4150	4150	0
211	20240719	162100	76637890	4150	4150	4150	4150	0
212	20240719	162000	76637890	4150	4150	4150	4150	668
213	20240719	161900	76637890	4150	4150	4150	4150	0
214	20240719	161800	76637890	4150	4150	4150	4150	0
215	20240719	161700	76637890	4150	4150	4150	4150	0
216	20240719	161600	76637890	4150	4150	4150	4150	0
217	20240719	161500	76637890	4150	4150	4150	4150	0
218	20240719	161400	76637890	4150	4150	4150	4150	0
219	20240719	161300	76637890	4150	4150	4150	4150	0
220	20240719	161200	76637890	4150	4150	4150	4150	0
221	20240719	161100	76637890	4150	4150	4150	4150	0
222	20240719	161000	76637890	4150	4150	4150	4150	0
223	20240719	160900	76637890	4150	4150	4150	4150	0
224	20240719	160800	76637890	4150	4150	4150	4150	0
225	20240719	160700	76637890	4150	4150	4150	4150	0
226	20240719	160600	76637890	4150	4150	4150	4150	0
227	20240719	160500	76637890	4150	4150	4150	4150	0
228	20240719	160400	76637890	4150	4150	4150	4150	0
229	20240719	160300	76637890	4150	4150	4150	4150	0
230	20240719	160200	76637890	4150	4150	4150	4150	0
231	20240719	160100	76637890	4150	4150	4150	4150	0
232	20240719	160000	76637890	4150	4150	4150	4150	0
233	20240719	155900	76637890	4150	4150	4150	4150	0
234	20240719	155800	76637890	4150	4150	4150	4150	0
235	20240719	155700	76637890	4150	4150	4150	4150	0
236	20240719	155600	76637890	4150	4150	4150	4150	0
237	20240719	155500	76637890	4150	4150	4150	4150	0
238	20240719	155400	76637890	4150	4150	4150	4150	0
239	20240719	155300	76637890	4150	4150	4150	4150	0
240	20240719	155200	76637890	4150	4150	4150	4150	0
241	20240719	155100	76637890	4150	4150	4150	4150	0
242	20240719	155000	76637890	4150	4150	4150	4150	668
243	20240719	154900	76637890	4150	4150	4150	4150	0
244	20240719	154800	76637890	4150	4150	4150	4150	0
245	20240719	154700	76637890	4150	4150	4150	4150	0
246	20240719	154600	76637890	4150	4150	4150	4150	0
247	20240719	154500	76637890	4150	4150	4150	4150	0
248	20240719	154400	76637890	4150	4150	4150	4150	0
249	20240719	154300	76637890	4150	4150	4150	4150	0
250	20240719	154200	76637890	4150	4150	4150	4150	0
251	20240719	154100	76637890	4150	4150	4150	4150	0
252	20240719	154000	76637890	4150	4150	4150	4150	0
253	20240719	153900	76637890	4150	4150	4150	4150	0
254	20240719	153800	76637890	4150	4150	4150	4150	0
255	20240719	153700	76637890	4150	4150	4150	4150	0
256	20240719	153600	76637890	4150	4150	4150	4150	0
257	20240719	153500	76637890	4150	4150	4150	4150	0
258	20240719	153400	76637890	4150	4150	4150	4150	0
259	20240719	153300	76637890	4150	4150	4150	4150	0
260	20240719	153200	76637890	4150	4150	4150	4150	0
261	20240719	153100	76637890	4150	4150	4150	4150	0
262	20240719	153000	76637890	4150	4150	4150	4150	668
263	20240719	152900	73865690	4135	4135	4135	4135	0
264	20240719	152800	73865690	4135	4135	4135	4135	0
265	20240719	152700	73865690	4135	4135	4135	4135	0
266	20240719	152600	73865690	4135	4135	4135	4135	0
267	20240719	152500	73865690	4135	4135	4135	4135	0
268	20240719	152400	73865690	4135	4135	4135	4135	0
269	20240719	152300	73865690	4135	4135	4135	4135	0
270	20240719	152200	73865690	4135	4135	4135	4135	0
271	20240719	152100	73865690	4135	4135	4135	4135	0
272	20240719	152000	73865690	4135	4135	4135	4135	0
273	20240719	151900	73865690	4135	4135	4135	4135	0
274	20240719	151800	73865690	4135	4135	4135	4135	0
275	20240719	151700	73865690	4135	4135	4135	4135	20
276	20240719	151600	73782990	4135	4135	4135	4135	9
277	20240719	151500	73745775	4155	4155	4155	4155	1
278	20240719	151400	73741620	4140	4140	4140	4140	0
279	20240719	151300	73741620	4140	4140	4140	4140	59
280	20240719	151200	73497360	4140	4140	4140	4140	0
281	20240719	151100	73497360	4140	4140	4140	4140	44
282	20240719	151000	73315200	4140	4145	4145	4140	150
283	20240719	150900	72693950	4145	4145	4145	4145	0
284	20240719	150800	72693950	4145	4145	4145	4145	0
285	20240719	150700	72693950	4145	4145	4145	4145	29
286	20240719	150600	72573745	4150	4150	4150	4150	0
287	20240719	150500	72573745	4150	4150	4150	4150	0
288	20240719	150400	72573745	4150	4150	4150	4150	0
289	20240719	150300	72573745	4150	4150	4150	4150	0
290	20240719	150200	72573745	4150	4150	4150	4150	0
291	20240719	150100	72573745	4150	4150	4150	4150	0
292	20240719	150000	72573745	4150	4150	4150	4150	0
293	20240719	145900	72573745	4150	4150	4150	4150	0
294	20240719	145800	72573745	4150	4150	4150	4150	1
295	20240719	145700	72569595	4140	4140	4140	4140	0
296	20240719	145600	72569595	4140	4140	4140	4140	0
297	20240719	145500	72569595	4140	4140	4140	4140	0
298	20240719	145400	72569595	4140	4140	4140	4140	0
299	20240719	145300	72569595	4140	4140	4140	4140	0
300	20240719	145200	72569595	4140	4140	4140	4140	0
301	20240719	145100	72569595	4140	4140	4140	4140	4
302	20240719	145000	72553035	4140	4140	4140	4140	0
303	20240719	144900	72553035	4140	4150	4150	4140	151
304	20240719	144800	71926395	4150	4150	4150	4150	0
305	20240719	144700	71926395	4150	4150	4150	4150	0
306	20240719	144600	71926395	4150	4150	4150	4150	35
307	20240719	144500	71781145	4155	4155	4155	4155	0
308	20240719	144400	71781145	4155	4155	4155	4155	0
309	20240719	144300	71781145	4155	4155	4155	4155	0
310	20240719	144200	71781145	4155	4155	4155	4155	0
311	20240719	144100	71781145	4155	4155	4155	4155	0
312	20240719	144000	71781145	4155	4155	4155	4155	0
313	20240719	143900	71781145	4155	4155	4155	4155	10
314	20240719	143800	71739595	4145	4145	4145	4145	210
315	20240719	143700	70869145	4145	4145	4145	4145	0
316	20240719	143600	70869145	4145	4145	4145	4145	0
317	20240719	143500	70869145	4145	4145	4145	4145	0
318	20240719	143400	70869145	4145	4140	4145	4140	277
319	20240719	143300	69722030	4140	4140	4140	4140	0
320	20240719	143200	69722030	4140	4140	4140	4140	0
321	20240719	143100	69722030	4140	4140	4140	4140	0
322	20240719	143000	69722030	4140	4140	4140	4140	0
323	20240719	142900	69722030	4140	4140	4140	4140	0
324	20240719	142800	69722030	4140	4140	4140	4140	0
325	20240719	142700	69722030	4140	4140	4140	4140	0
326	20240719	142600	69722030	4140	4140	4140	4140	0
327	20240719	142500	69722030	4140	4140	4140	4140	0
328	20240719	142400	69722030	4140	4140	4140	4140	180
329	20240719	142300	68976830	4135	4135	4135	4135	0
330	20240719	142200	68976830	4135	4135	4135	4135	0
331	20240719	142100	68976830	4135	4135	4135	4135	1
332	20240719	142000	68972695	4130	4130	4130	4130	0
333	20240719	141900	68972695	4130	4130	4130	4130	0
334	20240719	141800	68972695	4130	4130	4130	4130	0
335	20240719	141700	68972695	4130	4130	4130	4130	0
336	20240719	141600	68972695	4130	4130	4130	4130	0
337	20240719	141500	68972695	4130	4130	4130	4130	0
338	20240719	141400	68972695	4130	4130	4130	4130	0
339	20240719	141300	68972695	4130	4130	4130	4130	0
340	20240719	141200	68972695	4130	4130	4130	4130	0
341	20240719	141100	68972695	4130	4130	4130	4130	8
342	20240719	141000	68939655	4130	4130	4130	4130	4
343	20240719	140900	68923135	4145	4145	4145	4145	0
344	20240719	140800	68923135	4145	4145	4145	4145	0
345	20240719	140700	68923135	4145	4145	4145	4145	0
346	20240719	140600	68923135	4145	4145	4145	4145	0
347	20240719	140500	68923135	4145	4145	4145	4145	0
348	20240719	140400	68923135	4145	4145	4145	4145	0
349	20240719	140300	68923135	4145	4145	4145	4145	0
350	20240719	140200	68923135	4145	4145	4145	4145	0
351	20240719	140100	68923135	4145	4145	4145	4145	0
352	20240719	140000	68923135	4145	4145	4145	4145	0
353	20240719	135900	68923135	4145	4145	4145	4145	0
354	20240719	135800	68923135	4145	4145	4145	4145	0
355	20240719	135700	68923135	4145	4145	4145	4145	0
356	20240719	135600	68923135	4145	4145	4145	4145	0
357	20240719	135500	68923135	4145	4145	4145	4145	0
358	20240719	135400	68923135	4145	4145	4145	4145	723
359	20240719	135300	65926300	4150	4150	4150	4150	30
360	20240719	135200	65801800	4150	4150	4150	4150	0
361	20240719	135100	65801800	4150	4150	4150	4150	0
362	20240719	135000	65801800	4150	4150	4150	4150	0
363	20240719	134900	65801800	4150	4150	4150	4150	0
364	20240719	134800	65801800	4150	4150	4150	4150	0
365	20240719	134700	65801800	4150	4150	4150	4150	10
366	20240719	134600	65760300	4150	4150	4150	4150	0
367	20240719	134500	65760300	4150	4150	4150	4150	0
368	20240719	134400	65760300	4150	4150	4150	4150	0
369	20240719	134300	65760300	4150	4150	4150	4150	0
370	20240719	134200	65760300	4150	4150	4150	4150	0
371	20240719	134100	65760300	4150	4150	4150	4150	0
372	20240719	134000	65760300	4150	4150	4150	4150	0
373	20240719	133900	65760300	4150	4150	4150	4150	0
374	20240719	133800	65760300	4150	4150	4150	4150	180
375	20240719	133700	65013300	4150	4150	4150	4150	0
376	20240719	133600	65013300	4150	4150	4150	4150	0
377	20240719	133500	65013300	4150	4150	4150	4150	0
378	20240719	133400	65013300	4150	4150	4150	4150	0
379	20240719	133300	65013300	4150	4150	4150	4150	0
380	20240719	133200	65013300	4150	4150	4150	4150	34
381	20240719	133100	64872200	4145	4145	4145	4145	2
382	20240719	133000	64863910	4145	4145	4145	4145	0
383	20240719	132900	64863910	4145	4145	4145	4145	0
384	20240719	132800	64863910	4145	4145	4145	4145	3
385	20240719	132700	64851475	4145	4145	4145	4145	0
386	20240719	132600	64851475	4145	4145	4145	4145	0
387	20240719	132500	64851475	4145	4145	4145	4145	0
388	20240719	132400	64851475	4145	4145	4145	4145	0
389	20240719	132300	64851475	4145	4145	4145	4145	0
390	20240719	132200	64851475	4145	4145	4145	4145	0
391	20240719	132100	64851475	4145	4145	4145	4145	1
392	20240719	132000	64847330	4145	4145	4145	4145	0
393	20240719	131900	64847330	4145	4145	4145	4145	0
394	20240719	131800	64847330	4145	4145	4145	4145	0
395	20240719	131700	64847330	4145	4145	4145	4145	0
396	20240719	131600	64847330	4145	4145	4145	4145	0
397	20240719	131500	64847330	4145	4145	4145	4145	0
398	20240719	131400	64847330	4145	4145	4145	4145	0
399	20240719	131300	64847330	4145	4145	4145	4145	0
400	20240719	131200	64847330	4145	4145	4145	4145	0
401	20240719	131100	64847330	4145	4145	4145	4145	3
402	20240719	131000	64834895	4145	4145	4145	4145	0
403	20240719	130900	64834895	4145	4145	4145	4145	0
404	20240719	130800	64834895	4145	4145	4145	4145	1
405	20240719	130700	64830750	4150	4150	4150	4150	1
406	20240719	130600	64826600	4140	4140	4140	4140	110
407	20240719	130500	64371200	4140	4140	4140	4140	0
408	20240719	130400	64371200	4140	4140	4140	4140	100
409	20240719	130300	63957200	4140	4140	4140	4140	0
410	20240719	130200	63957200	4140	4140	4140	4140	0
411	20240719	130100	63957200	4140	4140	4140	4140	2
412	20240719	130000	63948920	4140	4140	4140	4140	0
413	20240719	125900	63948920	4140	4140	4140	4140	0
414	20240719	125800	63948920	4140	4140	4140	4140	0
415	20240719	125700	63948920	4140	4140	4140	4140	0
416	20240719	125600	63948920	4140	4140	4140	4140	0
417	20240719	125500	63948920	4140	4140	4140	4140	200
418	20240719	125400	63120920	4140	4140	4140	4140	0
419	20240719	125300	63120920	4140	4140	4140	4140	0
420	20240719	125200	63120920	4140	4140	4140	4140	0
421	20240719	125100	63120920	4140	4140	4140	4140	2
422	20240719	125000	63112640	4140	4145	4145	4140	150
423	20240719	124900	62491610	4140	4140	4140	4140	0
424	20240719	124800	62491610	4140	4140	4140	4140	0
425	20240719	124700	62491610	4140	4140	4140	4140	0
426	20240719	124600	62491610	4140	4140	4140	4140	0
427	20240719	124500	62491610	4140	4140	4140	4140	0
428	20240719	124400	62491610	4140	4140	4140	4140	0
429	20240719	124300	62491610	4140	4140	4140	4140	0
430	20240719	124200	62491610	4140	4140	4140	4140	0
431	20240719	124100	62491610	4140	4140	4140	4140	2
432	20240719	124000	62483330	4140	4140	4140	4140	0
433	20240719	123900	62483330	4140	4140	4140	4140	0
434	20240719	123800	62483330	4140	4140	4140	4140	4
435	20240719	123700	62466770	4140	4140	4140	4140	0
436	20240719	123600	62466770	4140	4140	4140	4140	1
437	20240719	123500	62462630	4150	4150	4150	4150	0
438	20240719	123400	62462630	4150	4150	4150	4150	0
439	20240719	123300	62462630	4150	4150	4150	4150	0
440	20240719	123200	62462630	4150	4150	4150	4150	0
441	20240719	123100	62462630	4150	4150	4150	4150	0
442	20240719	123000	62462630	4150	4150	4150	4150	3
443	20240719	122900	62450180	4150	4150	4150	4150	180
444	20240719	122800	61703180	4150	4150	4150	4150	0
445	20240719	122700	61703180	4150	4150	4150	4150	0
446	20240719	122600	61703180	4150	4150	4150	4150	0
447	20240719	122500	61703180	4150	4150	4150	4150	0
448	20240719	122400	61703180	4150	4150	4150	4150	0
449	20240719	122300	61703180	4150	4150	4150	4150	0
450	20240719	122200	61703180	4150	4150	4150	4150	0
451	20240719	122100	61703180	4150	4150	4150	4150	45
452	20240719	122000	61516430	4150	4150	4150	4150	27
453	20240719	121900	61404380	4150	4150	4150	4150	0
454	20240719	121800	61404380	4150	4150	4150	4150	145
455	20240719	121700	60802630	4150	4150	4150	4150	0
456	20240719	121600	60802630	4150	4150	4150	4150	0
457	20240719	121500	60802630	4150	4150	4150	4150	0
458	20240719	121400	60802630	4150	4150	4150	4150	112
459	20240719	121300	60337830	4150	4150	4150	4150	0
460	20240719	121200	60337830	4150	4150	4150	4150	0
461	20240719	121100	60337830	4150	4150	4150	4150	1
462	20240719	121000	60333680	4150	4150	4150	4150	55
463	20240719	120900	60105430	4150	4150	4150	4150	0
464	20240719	120800	60105430	4150	4150	4150	4150	32
465	20240719	120700	59972630	4150	4150	4150	4150	0
466	20240719	120600	59972630	4150	4150	4150	4150	0
467	20240719	120500	59972630	4150	4150	4150	4150	288
468	20240719	120400	58777430	4150	4150	4150	4150	0
469	20240719	120300	58777430	4150	4150	4150	4150	0
470	20240719	120200	58777430	4150	4150	4150	4150	0
471	20240719	120100	58777430	4150	4150	4150	4150	2
472	20240719	120000	58769130	4150	4150	4150	4150	0
473	20240719	115900	58769130	4150	4150	4150	4150	0
474	20240719	115800	58769130	4150	4150	4150	4150	0
475	20240719	115700	58769130	4150	4150	4150	4150	0
476	20240719	115600	58769130	4150	4150	4150	4150	0
477	20240719	115500	58769130	4150	4150	4150	4150	0
478	20240719	115400	58769130	4150	4150	4150	4150	0
479	20240719	115300	58769130	4150	4150	4150	4150	0
480	20240719	115200	58769130	4150	4150	4150	4150	0
481	20240719	115100	58769130	4150	4150	4150	4150	2
482	20240719	115000	58760830	4150	4150	4150	4150	0
483	20240719	114900	58760830	4150	4150	4150	4150	240
484	20240719	114800	57764830	4150	4150	4150	4150	0
485	20240719	114700	57764830	4150	4150	4150	4150	0
486	20240719	114600	57764830	4150	4150	4150	4150	0
487	20240719	114500	57764830	4150	4150	4150	4150	0
488	20240719	114400	57764830	4150	4150	4150	4150	136
489	20240719	114300	57200430	4150	4150	4150	4150	0
490	20240719	114200	57200430	4150	4150	4150	4150	0
491	20240719	114100	57200430	4150	4150	4150	4150	1
492	20240719	114000	57196280	4150	4150	4150	4150	0
493	20240719	113900	57196280	4150	4150	4150	4150	4
494	20240719	113800	57179680	4150	4150	4150	4150	11
495	20240719	113700	57134030	4150	4150	4150	4150	0
496	20240719	113600	57134030	4150	4150	4150	4150	0
497	20240719	113500	57134030	4150	4150	4150	4150	0
498	20240719	113400	57134030	4150	4150	4150	4150	0
499	20240719	113300	57134030	4150	4150	4150	4150	0
500	20240719	113200	57134030	4150	4150	4150	4150	0
501	20240719	113100	57134030	4150	4150	4150	4150	0
502	20240719	113000	57134030	4150	4150	4150	4150	0
503	20240719	112900	57134030	4150	4150	4150	4150	0
504	20240719	112800	57134030	4150	4150	4150	4150	400
505	20240719	112700	55474030	4150	4150	4150	4150	0
506	20240719	112600	55474030	4150	4150	4150	4150	0
507	20240719	112500	55474030	4150	4150	4150	4150	0
508	20240719	112400	55474030	4150	4150	4150	4150	0
509	20240719	112300	55474030	4150	4150	4150	4150	0
510	20240719	112200	55474030	4150	4150	4150	4150	0
511	20240719	112100	55474030	4150	4150	4150	4150	0
512	20240719	112000	55474030	4150	4150	4150	4150	198
513	20240719	111900	54652330	4150	4150	4150	4150	0
514	20240719	111800	54652330	4150	4150	4150	4150	2
515	20240719	111700	54644030	4150	4150	4150	4150	0
516	20240719	111600	54644030	4150	4150	4150	4150	0
517	20240719	111500	54644030	4150	4150	4150	4150	0
518	20240719	111400	54644030	4150	4150	4150	4150	0
519	20240719	111300	54644030	4150	4150	4150	4150	0
520	20240719	111200	54644030	4150	4150	4150	4150	0
521	20240719	111100	54644030	4150	4150	4150	4150	0
522	20240719	111000	54644030	4150	4150	4150	4150	0
523	20240719	110900	54644030	4150	4150	4150	4150	0
524	20240719	110800	54644030	4150	4150	4150	4150	200
525	20240719	110700	53814030	4150	4150	4150	4150	0
526	20240719	110600	53814030	4150	4150	4150	4150	0
527	20240719	110500	53814030	4150	4150	4150	4150	0
528	20240719	110400	53814030	4150	4150	4150	4150	0
529	20240719	110300	53814030	4150	4150	4150	4150	0
530	20240719	110200	53814030	4150	4125	4150	4125	1401
531	20240719	110100	48034880	4125	4125	4125	4125	3
532	20240719	110000	48022505	4125	4125	4125	4125	0
533	20240719	105900	48022505	4125	4125	4125	4125	0
534	20240719	105800	48022505	4125	4125	4125	4125	0
535	20240719	105700	48022505	4125	4130	4130	4125	2600
536	20240719	105600	37296620	4130	4130	4130	4130	0
537	20240719	105500	37296620	4130	4130	4130	4130	1
538	20240719	105400	37292490	4130	4130	4130	4130	1
539	20240719	105300	37288360	4130	4130	4130	4130	0
540	20240719	105200	37288360	4130	4130	4130	4130	0
541	20240719	105100	37288360	4130	4130	4130	4130	2
542	20240719	105000	37280100	4130	4160	4160	4130	192
543	20240719	104900	36484115	4160	4160	4160	4160	0
544	20240719	104800	36484115	4160	4160	4160	4160	200
545	20240719	104700	35652115	4160	4160	4160	4160	0
546	20240719	104600	35652115	4160	4160	4160	4160	0
547	20240719	104500	35652115	4160	4160	4160	4160	0
548	20240719	104400	35652115	4160	4155	4160	4155	3200
549	20240719	104300	22343560	4155	4155	4155	4155	20
550	20240719	104200	22260460	4155	4155	4155	4155	0
551	20240719	104100	22260460	4155	4155	4155	4155	0
552	20240719	104000	22260460	4155	4155	4155	4155	0
553	20240719	103900	22260460	4155	4155	4155	4155	1
554	20240719	103800	22256305	4150	4150	4150	4150	181
555	20240719	103700	21505155	4150	4150	4150	4150	0
556	20240719	103600	21505155	4150	4150	4150	4150	1
557	20240719	103500	21501005	4155	4155	4155	4155	0
558	20240719	103400	21501005	4155	4155	4155	4155	0
559	20240719	103300	21501005	4155	4155	4155	4155	0
560	20240719	103200	21501005	4155	4155	4155	4155	0
561	20240719	103100	21501005	4155	4155	4155	4155	0
562	20240719	103000	21501005	4155	4155	4155	4155	0
563	20240719	102900	21501005	4155	4155	4155	4155	0
564	20240719	102800	21501005	4155	4155	4155	4155	200
565	20240719	102700	20670005	4160	4160	4160	4160	0
566	20240719	102600	20670005	4160	4160	4160	4160	0
567	20240719	102500	20670005	4160	4160	4160	4160	0
568	20240719	102400	20670005	4160	4160	4160	4160	0
569	20240719	102300	20670005	4160	4160	4160	4160	0
570	20240719	102200	20670005	4160	4160	4160	4160	0
571	20240719	102100	20670005	4160	4160	4160	4160	0
572	20240719	102000	20670005	4160	4160	4160	4160	0
573	20240719	101900	20670005	4160	4160	4160	4160	0
574	20240719	101800	20670005	4160	4160	4160	4160	221
575	20240719	101700	19750645	4155	4155	4155	4155	0
576	20240719	101600	19750645	4155	4155	4155	4155	1
577	20240719	101500	19746490	4155	4155	4155	4155	0
578	20240719	101400	19746490	4155	4155	4155	4155	0
579	20240719	101300	19746490	4155	4155	4155	4155	0
580	20240719	101200	19746490	4155	4155	4155	4155	1
581	20240719	101100	19742335	4160	4160	4160	4160	0
582	20240719	101000	19742335	4160	4160	4160	4160	0
583	20240719	100900	19742335	4160	4160	4160	4160	0
584	20240719	100800	19742335	4160	4160	4160	4160	200
585	20240719	100700	18910335	4160	4160	4160	4160	0
586	20240719	100600	18910335	4160	4160	4160	4160	0
587	20240719	100500	18910335	4160	4160	4160	4160	0
588	20240719	100400	18910335	4160	4160	4160	4160	0
589	20240719	100300	18910335	4160	4160	4160	4160	0
590	20240719	100200	18910335	4160	4160	4160	4160	0
591	20240719	100100	18910335	4160	4160	4160	4160	0
592	20240719	100000	18910335	4160	4160	4160	4160	0
593	20240719	095900	18910335	4160	4160	4160	4160	2
594	20240719	095800	18902015	4155	4155	4155	4155	200
595	20240719	095700	18071015	4155	4155	4155	4155	1
596	20240719	095600	18066860	4125	4125	4125	4125	0
597	20240719	095500	18066860	4125	4125	4125	4125	0
598	20240719	095400	18066860	4125	4125	4125	4125	0
599	20240719	095300	18066860	4125	4125	4125	4125	0
600	20240719	095200	18066860	4125	4150	4150	4125	2222
601	20240719	095100	8893485	4155	4155	4155	4155	0
602	20240719	095000	8893485	4155	4155	4155	4155	0
603	20240719	094900	8893485	4155	4155	4155	4155	0
604	20240719	094800	8893485	4155	4155	4155	4155	1
605	20240719	094700	8889330	4150	4150	4150	4150	0
606	20240719	094600	8889330	4150	4150	4150	4150	86
607	20240719	094500	8532430	4150	4150	4150	4150	0
608	20240719	094400	8532430	4150	4150	4150	4150	0
609	20240719	094300	8532430	4150	4150	4150	4150	0
610	20240719	094200	8532430	4150	4150	4150	4150	0
611	20240719	094100	8532430	4150	4150	4150	4150	3
612	20240719	094000	8519980	4150	4150	4150	4150	170
613	20240719	093900	7814480	4150	4150	4150	4150	0
614	20240719	093800	7814480	4150	4150	4150	4150	0
615	20240719	093700	7814480	4150	4150	4150	4150	0
616	20240719	093600	7814480	4150	4150	4150	4150	0
617	20240719	093500	7814480	4150	4150	4150	4150	0
618	20240719	093400	7814480	4150	4150	4150	4150	0
619	20240719	093300	7814480	4150	4150	4150	4150	0
620	20240719	093200	7814480	4150	4150	4150	4150	0
621	20240719	093100	7814480	4150	4150	4150	4150	1
622	20240719	093000	7810330	4150	4150	4150	4150	0
623	20240719	092900	7810330	4150	4150	4150	4150	0
624	20240719	092800	7810330	4150	4150	4150	4150	406
625	20240719	092700	6125430	4150	4150	4150	4150	0
626	20240719	092600	6125430	4150	4150	4150	4150	0
627	20240719	092500	6125430	4150	4150	4150	4150	0
628	20240719	092400	6125430	4150	4150	4150	4150	0
629	20240719	092300	6125430	4150	4150	4150	4150	0
630	20240719	092200	6125430	4150	4150	4150	4150	0
631	20240719	092100	6125430	4150	4150	4150	4150	2
632	20240719	092000	6117130	4150	4150	4150	4150	6
633	20240719	091900	6092230	4150	4135	4150	4135	2
634	20240719	091800	6083945	4130	4130	4130	4130	0
635	20240719	091700	6083945	4130	4130	4130	4130	0
636	20240719	091600	6083945	4130	4130	4130	4130	0
637	20240719	091500	6083945	4130	4130	4130	4130	2
638	20240719	091400	6075685	4150	4150	4150	4150	0
639	20240719	091300	6075685	4150	4145	4150	4145	9
640	20240719	091200	6038340	4150	4150	4150	4150	0
641	20240719	091100	6038340	4150	4145	4150	4145	12
642	20240719	091000	5988585	4130	4130	4130	4130	0
643	20240719	090900	5988585	4130	4125	4130	4125	1076
644	20240719	090800	1549910	4115	4115	4115	4115	93
645	20240719	090700	1167215	4115	4115	4115	4115	0
646	20240719	090600	1167215	4115	4120	4120	4115	123
647	20240719	090500	660500	4125	4125	4125	4125	0
648	20240719	090400	660500	4125	4125	4125	4125	0
649	20240719	090300	660500	4125	4125	4125	4125	0
650	20240719	090200	660500	4125	4125	4125	4125	60
651	20240719	090100	413000	4130	4130	4130	4130	0
652	20240719	090000	413000	4130	4130	4130	4130	100