KissMeData/244920/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	204400	149622685	4070	4070	4070	4070	139
3	20240719	204300	149622685	4070	4070	4070	4070	0
4	20240719	204200	149622685	4070	4070	4070	4070	0
5	20240719	204100	149622685	4070	4070	4070	4070	0
6	20240719	204000	149622685	4070	4070	4070	4070	0
7	20240719	203900	149622685	4070	4070	4070	4070	0
8	20240719	203800	149622685	4070	4070	4070	4070	0
9	20240719	203700	149622685	4070	4070	4070	4070	0
10	20240719	203600	149622685	4070	4070	4070	4070	0
11	20240719	203500	149622685	4070	4070	4070	4070	0
12	20240719	203400	149622685	4070	4070	4070	4070	0
13	20240719	203300	149622685	4070	4070	4070	4070	0
14	20240719	203200	149622685	4070	4070	4070	4070	0
15	20240719	203100	149622685	4070	4070	4070	4070	0
16	20240719	203000	149622685	4070	4070	4070	4070	0
17	20240719	202900	149622685	4070	4070	4070	4070	0
18	20240719	202800	149622685	4070	4070	4070	4070	0
19	20240719	202700	149622685	4070	4070	4070	4070	0
20	20240719	202600	149622685	4070	4070	4070	4070	0
21	20240719	202500	149622685	4070	4070	4070	4070	0
22	20240719	202400	149622685	4070	4070	4070	4070	0
23	20240719	202300	149622685	4070	4070	4070	4070	0
24	20240719	202200	149622685	4070	4070	4070	4070	0
25	20240719	202100	149622685	4070	4070	4070	4070	0
26	20240719	202000	149622685	4070	4070	4070	4070	0
27	20240719	201900	149622685	4070	4070	4070	4070	0
28	20240719	201800	149622685	4070	4070	4070	4070	0
29	20240719	201700	149622685	4070	4070	4070	4070	0
30	20240719	201600	149622685	4070	4070	4070	4070	0
31	20240719	201500	149622685	4070	4070	4070	4070	0
32	20240719	201400	149622685	4070	4070	4070	4070	139
33	20240719	201300	149622685	4070	4070	4070	4070	0
34	20240719	201200	149622685	4070	4070	4070	4070	0
35	20240719	201100	149622685	4070	4070	4070	4070	0
36	20240719	201000	149622685	4070	4070	4070	4070	0
37	20240719	200900	149622685	4070	4070	4070	4070	0
38	20240719	200800	149622685	4070	4070	4070	4070	0
39	20240719	200700	149622685	4070	4070	4070	4070	0
40	20240719	200600	149622685	4070	4070	4070	4070	0
41	20240719	200500	149622685	4070	4070	4070	4070	0
42	20240719	200400	149622685	4070	4070	4070	4070	0
43	20240719	200300	149622685	4070	4070	4070	4070	0
44	20240719	200200	149622685	4070	4070	4070	4070	0
45	20240719	200100	149622685	4070	4070	4070	4070	0
46	20240719	200000	149622685	4070	4070	4070	4070	0
47	20240719	195900	149622685	4070	4070	4070	4070	0
48	20240719	195800	149622685	4070	4070	4070	4070	0
49	20240719	195700	149622685	4070	4070	4070	4070	0
50	20240719	195600	149622685	4070	4070	4070	4070	0
51	20240719	195500	149622685	4070	4070	4070	4070	0
52	20240719	195400	149622685	4070	4070	4070	4070	0
53	20240719	195300	149622685	4070	4070	4070	4070	0
54	20240719	195200	149622685	4070	4070	4070	4070	0
55	20240719	195100	149622685	4070	4070	4070	4070	0
56	20240719	195000	149622685	4070	4070	4070	4070	0
57	20240719	194900	149622685	4070	4070	4070	4070	0
58	20240719	194800	149622685	4070	4070	4070	4070	0
59	20240719	194700	149622685	4070	4070	4070	4070	0
60	20240719	194600	149622685	4070	4070	4070	4070	0
61	20240719	194500	149622685	4070	4070	4070	4070	0
62	20240719	194400	149622685	4070	4070	4070	4070	139
63	20240719	194300	149622685	4070	4070	4070	4070	0
64	20240719	194200	149622685	4070	4070	4070	4070	0
65	20240719	194100	149622685	4070	4070	4070	4070	0
66	20240719	194000	149622685	4070	4070	4070	4070	0
67	20240719	193900	149622685	4070	4070	4070	4070	0
68	20240719	193800	149622685	4070	4070	4070	4070	0
69	20240719	193700	149622685	4070	4070	4070	4070	0
70	20240719	193600	149622685	4070	4070	4070	4070	0
71	20240719	193500	149622685	4070	4070	4070	4070	0
72	20240719	193400	149622685	4070	4070	4070	4070	0
73	20240719	193300	149622685	4070	4070	4070	4070	0
74	20240719	193200	149622685	4070	4070	4070	4070	0
75	20240719	193100	149622685	4070	4070	4070	4070	0
76	20240719	193000	149622685	4070	4070	4070	4070	0
77	20240719	192900	149622685	4070	4070	4070	4070	0
78	20240719	192800	149622685	4070	4070	4070	4070	0
79	20240719	192700	149622685	4070	4070	4070	4070	0
80	20240719	192600	149622685	4070	4070	4070	4070	0
81	20240719	192500	149622685	4070	4070	4070	4070	0
82	20240719	192400	149622685	4070	4070	4070	4070	0
83	20240719	192300	149622685	4070	4070	4070	4070	0
84	20240719	192200	149622685	4070	4070	4070	4070	0
85	20240719	192100	149622685	4070	4070	4070	4070	0
86	20240719	192000	149622685	4070	4070	4070	4070	0
87	20240719	191900	149622685	4070	4070	4070	4070	0
88	20240719	191800	149622685	4070	4070	4070	4070	0
89	20240719	191700	149622685	4070	4070	4070	4070	0
90	20240719	191600	149622685	4070	4070	4070	4070	0
91	20240719	191500	149622685	4070	4070	4070	4070	0
92	20240719	191400	149622685	4070	4070	4070	4070	139
93	20240719	191300	149622685	4070	4070	4070	4070	0
94	20240719	191200	149622685	4070	4070	4070	4070	0
95	20240719	191100	149622685	4070	4070	4070	4070	0
96	20240719	191000	149622685	4070	4070	4070	4070	0
97	20240719	190900	149622685	4070	4070	4070	4070	0
98	20240719	190800	149622685	4070	4070	4070	4070	0
99	20240719	190700	149622685	4070	4070	4070	4070	0
100	20240719	190600	149622685	4070	4070	4070	4070	0
101	20240719	190500	149622685	4070	4070	4070	4070	0
102	20240719	190400	149622685	4070	4070	4070	4070	0
103	20240719	190300	149622685	4070	4070	4070	4070	0
104	20240719	190200	149622685	4070	4070	4070	4070	0
105	20240719	190100	149622685	4070	4070	4070	4070	0
106	20240719	190000	149622685	4070	4070	4070	4070	0
107	20240719	185900	149622685	4070	4070	4070	4070	0
108	20240719	185800	149622685	4070	4070	4070	4070	0
109	20240719	185700	149622685	4070	4070	4070	4070	0
110	20240719	185600	149622685	4070	4070	4070	4070	0
111	20240719	185500	149622685	4070	4070	4070	4070	0
112	20240719	185400	149622685	4070	4070	4070	4070	0
113	20240719	185300	149622685	4070	4070	4070	4070	0
114	20240719	185200	149622685	4070	4070	4070	4070	0
115	20240719	185100	149622685	4070	4070	4070	4070	0
116	20240719	185000	149622685	4070	4070	4070	4070	0
117	20240719	184900	149622685	4070	4070	4070	4070	0
118	20240719	184800	149622685	4070	4070	4070	4070	0
119	20240719	184700	149622685	4070	4070	4070	4070	0
120	20240719	184600	149622685	4070	4070	4070	4070	0
121	20240719	184500	149622685	4070	4070	4070	4070	0
122	20240719	184400	149622685	4070	4070	4070	4070	139
123	20240719	184300	149622685	4070	4070	4070	4070	0
124	20240719	184200	149622685	4070	4070	4070	4070	0
125	20240719	184100	149622685	4070	4070	4070	4070	0
126	20240719	184000	149622685	4070	4070	4070	4070	0
127	20240719	183900	149622685	4070	4070	4070	4070	0
128	20240719	183800	149622685	4070	4070	4070	4070	0
129	20240719	183700	149622685	4070	4070	4070	4070	0
130	20240719	183600	149622685	4070	4070	4070	4070	0
131	20240719	183500	149622685	4070	4070	4070	4070	0
132	20240719	183400	149622685	4070	4070	4070	4070	0
133	20240719	183300	149622685	4070	4070	4070	4070	0
134	20240719	183200	149622685	4070	4070	4070	4070	0
135	20240719	183100	149622685	4070	4070	4070	4070	0
136	20240719	183000	149622685	4070	4070	4070	4070	0
137	20240719	182900	149622685	4070	4070	4070	4070	0
138	20240719	182800	149622685	4070	4070	4070	4070	0
139	20240719	182700	149622685	4070	4070	4070	4070	0
140	20240719	182600	149622685	4070	4070	4070	4070	0
141	20240719	182500	149622685	4070	4070	4070	4070	0
142	20240719	182400	149622685	4070	4070	4070	4070	0
143	20240719	182300	149622685	4070	4070	4070	4070	0
144	20240719	182200	149622685	4070	4070	4070	4070	0
145	20240719	182100	149622685	4070	4070	4070	4070	0
146	20240719	182000	149622685	4070	4070	4070	4070	0
147	20240719	181900	149622685	4070	4070	4070	4070	0
148	20240719	181800	149622685	4070	4070	4070	4070	0
149	20240719	181700	149622685	4070	4070	4070	4070	0
150	20240719	181600	149622685	4070	4070	4070	4070	0
151	20240719	181500	149622685	4070	4070	4070	4070	0
152	20240719	181400	149622685	4070	4070	4070	4070	139
153	20240719	181300	149622685	4070	4070	4070	4070	0
154	20240719	181200	149622685	4070	4070	4070	4070	0
155	20240719	181100	149622685	4070	4070	4070	4070	0
156	20240719	181000	149622685	4070	4070	4070	4070	0
157	20240719	180900	149622685	4070	4070	4070	4070	0
158	20240719	180800	149622685	4070	4070	4070	4070	0
159	20240719	180700	149622685	4070	4070	4070	4070	0
160	20240719	180600	149622685	4070	4070	4070	4070	0
161	20240719	180500	149622685	4070	4070	4070	4070	0
162	20240719	180400	149622685	4070	4070	4070	4070	0
163	20240719	180300	149622685	4070	4070	4070	4070	0
164	20240719	180200	149622685	4070	4070	4070	4070	0
165	20240719	180100	149622685	4070	4070	4070	4070	0
166	20240719	180000	149622685	4070	4070	4070	4070	0
167	20240719	175900	149622685	4070	4070	4070	4070	0
168	20240719	175800	149622685	4070	4070	4070	4070	0
169	20240719	175700	149622685	4070	4070	4070	4070	0
170	20240719	175600	149622685	4070	4070	4070	4070	0
171	20240719	175500	149622685	4070	4070	4070	4070	0
172	20240719	175400	149622685	4070	4070	4070	4070	0
173	20240719	175300	149622685	4070	4070	4070	4070	0
174	20240719	175200	149622685	4070	4070	4070	4070	0
175	20240719	175100	149622685	4070	4070	4070	4070	0
176	20240719	175000	149622685	4070	4070	4070	4070	0
177	20240719	174900	149622685	4070	4070	4070	4070	0
178	20240719	174800	149622685	4070	4070	4070	4070	0
179	20240719	174700	149622685	4070	4070	4070	4070	0
180	20240719	174600	149622685	4070	4070	4070	4070	0
181	20240719	174500	149622685	4070	4070	4070	4070	0
182	20240719	174400	149622685	4070	4070	4070	4070	139
183	20240719	174300	149622685	4070	4070	4070	4070	0
184	20240719	174200	149622685	4070	4070	4070	4070	0
185	20240719	174100	149622685	4070	4070	4070	4070	0
186	20240719	174000	149622685	4070	4070	4070	4070	0
187	20240719	173900	149622685	4070	4070	4070	4070	0
188	20240719	173800	149622685	4070	4070	4070	4070	0
189	20240719	173700	149622685	4070	4070	4070	4070	0
190	20240719	173600	149622685	4070	4070	4070	4070	0
191	20240719	173500	149622685	4070	4070	4070	4070	0
192	20240719	173400	149622685	4070	4070	4070	4070	0
193	20240719	173300	149622685	4070	4070	4070	4070	0
194	20240719	173200	149622685	4070	4070	4070	4070	0
195	20240719	173100	149622685	4070	4070	4070	4070	0
196	20240719	173000	149622685	4070	4070	4070	4070	0
197	20240719	172900	149622685	4070	4070	4070	4070	0
198	20240719	172800	149622685	4070	4070	4070	4070	0
199	20240719	172700	149622685	4070	4070	4070	4070	0
200	20240719	172600	149622685	4070	4070	4070	4070	0
201	20240719	172500	149622685	4070	4070	4070	4070	0
202	20240719	172400	149622685	4070	4070	4070	4070	0
203	20240719	172300	149622685	4070	4070	4070	4070	0
204	20240719	172200	149622685	4070	4070	4070	4070	0
205	20240719	172100	149622685	4070	4070	4070	4070	0
206	20240719	172000	149622685	4070	4070	4070	4070	0
207	20240719	171900	149622685	4070	4070	4070	4070	0
208	20240719	171800	149622685	4070	4070	4070	4070	0
209	20240719	171700	149622685	4070	4070	4070	4070	0
210	20240719	171600	149622685	4070	4070	4070	4070	0
211	20240719	171500	149622685	4070	4070	4070	4070	0
212	20240719	171400	149622685	4070	4070	4070	4070	139
213	20240719	171300	149622685	4070	4070	4070	4070	0
214	20240719	171200	149622685	4070	4070	4070	4070	0
215	20240719	171100	149622685	4070	4070	4070	4070	0
216	20240719	171000	149622685	4070	4070	4070	4070	0
217	20240719	170900	149622685	4070	4070	4070	4070	0
218	20240719	170800	149622685	4070	4070	4070	4070	0
219	20240719	170700	149622685	4070	4070	4070	4070	0
220	20240719	170600	149622685	4070	4070	4070	4070	0
221	20240719	170500	149622685	4070	4070	4070	4070	0
222	20240719	170400	149622685	4070	4070	4070	4070	0
223	20240719	170300	149622685	4070	4070	4070	4070	0
224	20240719	170200	149622685	4070	4070	4070	4070	0
225	20240719	170100	149622685	4070	4070	4070	4070	0
226	20240719	170000	149622685	4070	4070	4070	4070	0
227	20240719	165900	149622685	4070	4070	4070	4070	0
228	20240719	165800	149622685	4070	4070	4070	4070	0
229	20240719	165700	149622685	4070	4070	4070	4070	0
230	20240719	165600	149622685	4070	4070	4070	4070	0
231	20240719	165500	149622685	4070	4070	4070	4070	0
232	20240719	165400	149622685	4070	4070	4070	4070	0
233	20240719	165300	149622685	4070	4070	4070	4070	0
234	20240719	165200	149622685	4070	4070	4070	4070	0
235	20240719	165100	149622685	4070	4070	4070	4070	0
236	20240719	165000	149622685	4070	4070	4070	4070	0
237	20240719	164900	149622685	4070	4070	4070	4070	0
238	20240719	164800	149622685	4070	4070	4070	4070	0
239	20240719	164700	149622685	4070	4070	4070	4070	0
240	20240719	164600	149622685	4070	4070	4070	4070	0
241	20240719	164500	149622685	4070	4070	4070	4070	0
242	20240719	164400	149622685	4070	4070	4070	4070	139
243	20240719	164300	149622685	4070	4070	4070	4070	0
244	20240719	164200	149622685	4070	4070	4070	4070	0
245	20240719	164100	149622685	4070	4070	4070	4070	0
246	20240719	164000	149622685	4070	4070	4070	4070	0
247	20240719	163900	149622685	4070	4070	4070	4070	0
248	20240719	163800	149622685	4070	4070	4070	4070	0
249	20240719	163700	149622685	4070	4070	4070	4070	0
250	20240719	163600	149622685	4070	4070	4070	4070	0
251	20240719	163500	149622685	4070	4070	4070	4070	0
252	20240719	163400	149622685	4070	4070	4070	4070	0
253	20240719	163300	149622685	4070	4070	4070	4070	0
254	20240719	163200	149622685	4070	4070	4070	4070	0
255	20240719	163100	149622685	4070	4070	4070	4070	0
256	20240719	163000	149622685	4070	4070	4070	4070	0
257	20240719	162900	149622685	4070	4070	4070	4070	0
258	20240719	162800	149622685	4070	4070	4070	4070	0
259	20240719	162700	149622685	4070	4070	4070	4070	0
260	20240719	162600	149622685	4070	4070	4070	4070	0
261	20240719	162500	149622685	4070	4070	4070	4070	0
262	20240719	162400	149622685	4070	4070	4070	4070	0
263	20240719	162300	149622685	4070	4070	4070	4070	0
264	20240719	162200	149622685	4070	4070	4070	4070	0
265	20240719	162100	149622685	4070	4070	4070	4070	0
266	20240719	162000	149622685	4070	4070	4070	4070	0
267	20240719	161900	149622685	4070	4070	4070	4070	0
268	20240719	161800	149622685	4070	4070	4070	4070	0
269	20240719	161700	149622685	4070	4070	4070	4070	0
270	20240719	161600	149622685	4070	4070	4070	4070	0
271	20240719	161500	149622685	4070	4070	4070	4070	0
272	20240719	161400	149622685	4070	4070	4070	4070	139
273	20240719	161300	149622685	4070	4070	4070	4070	0
274	20240719	161200	149622685	4070	4070	4070	4070	0
275	20240719	161100	149622685	4070	4070	4070	4070	0
276	20240719	161000	149622685	4070	4070	4070	4070	0
277	20240719	160900	149622685	4070	4070	4070	4070	0
278	20240719	160800	149622685	4070	4070	4070	4070	0
279	20240719	160700	149622685	4070	4070	4070	4070	0
280	20240719	160600	149622685	4070	4070	4070	4070	0
281	20240719	160500	149622685	4070	4070	4070	4070	0
282	20240719	160400	149622685	4070	4070	4070	4070	0
283	20240719	160300	149622685	4070	4070	4070	4070	0
284	20240719	160200	149622685	4070	4070	4070	4070	0
285	20240719	160100	149622685	4070	4070	4070	4070	0
286	20240719	160000	149622685	4070	4070	4070	4070	0
287	20240719	155900	149622685	4070	4070	4070	4070	0
288	20240719	155800	149622685	4070	4070	4070	4070	0
289	20240719	155700	149622685	4070	4070	4070	4070	0
290	20240719	155600	149622685	4070	4070	4070	4070	0
291	20240719	155500	149622685	4070	4070	4070	4070	0
292	20240719	155400	149622685	4070	4070	4070	4070	0
293	20240719	155300	149622685	4070	4070	4070	4070	0
294	20240719	155200	149622685	4070	4070	4070	4070	0
295	20240719	155100	149622685	4070	4070	4070	4070	0
296	20240719	155000	149622685	4070	4070	4070	4070	0
297	20240719	154900	149622685	4070	4070	4070	4070	0
298	20240719	154800	149622685	4070	4070	4070	4070	0
299	20240719	154700	149622685	4070	4070	4070	4070	0
300	20240719	154600	149622685	4070	4070	4070	4070	0
301	20240719	154500	149622685	4070	4070	4070	4070	0
302	20240719	154400	149622685	4070	4070	4070	4070	139
303	20240719	154300	149622685	4070	4070	4070	4070	0
304	20240719	154200	149622685	4070	4070	4070	4070	0
305	20240719	154100	149622685	4070	4070	4070	4070	0
306	20240719	154000	149622685	4070	4070	4070	4070	0
307	20240719	153900	149622685	4070	4070	4070	4070	0
308	20240719	153800	149622685	4070	4070	4070	4070	0
309	20240719	153700	149622685	4070	4070	4070	4070	0
310	20240719	153600	149622685	4070	4070	4070	4070	0
311	20240719	153500	149622685	4070	4070	4070	4070	0
312	20240719	153400	149622685	4070	4070	4070	4070	0
313	20240719	153300	149622685	4070	4070	4070	4070	0
314	20240719	153200	149622685	4070	4070	4070	4070	0
315	20240719	153100	149622685	4070	4070	4070	4070	0
316	20240719	153000	149622685	4070	4070	4070	4070	139
317	20240719	152900	149056955	4005	4005	4005	4005	0
318	20240719	152800	149056955	4005	4005	4005	4005	0
319	20240719	152700	149056955	4005	4005	4005	4005	0
320	20240719	152600	149056955	4005	4005	4005	4005	0
321	20240719	152500	149056955	4005	4005	4005	4005	0
322	20240719	152400	149056955	4005	4005	4005	4005	0
323	20240719	152300	149056955	4005	4005	4005	4005	0
324	20240719	152200	149056955	4005	4005	4005	4005	0
325	20240719	152100	149056955	4005	4005	4005	4005	0
326	20240719	152000	149056955	4005	4005	4005	4005	0
327	20240719	151900	149056955	4005	4005	4005	4005	0
328	20240719	151800	149056955	4005	4005	4005	4005	0
329	20240719	151700	149056955	4005	4005	4005	4005	75
330	20240719	151600	148756580	4025	4000	4025	4000	175
331	20240719	151500	148056185	4005	4005	4010	4005	234
332	20240719	151400	147118870	4010	4005	4010	4005	114
333	20240719	151300	146662160	4010	4015	4035	4010	15
334	20240719	151200	146601955	4035	4005	4035	4000	189
335	20240719	151100	145844445	4005	4010	4010	4005	185
336	20240719	151000	145103370	4010	4010	4010	4010	86
337	20240719	150900	144758510	4005	4005	4010	4005	242
338	20240719	150800	143789295	4015	4015	4015	4015	1
339	20240719	150700	143785280	4010	4010	4010	4005	193
340	20240719	150600	143012045	4010	4005	4010	4005	181
341	20240719	150500	142287135	4010	4015	4015	4010	60
342	20240719	150400	142046335	4050	4050	4050	4050	1
343	20240719	150300	142042285	4010	4010	4010	4010	241
344	20240719	150200	141075875	4015	4010	4015	4010	95
345	20240719	150100	140694920	4010	4015	4015	4010	224
346	20240719	150000	139796270	4010	4020	4020	4010	118
347	20240719	145900	139322800	4030	4020	4030	4020	104
348	20240719	145800	138904705	4030	4045	4055	4030	180
349	20240719	145700	138177070	4045	4045	4050	4045	206
350	20240719	145600	137343535	4035	4045	4050	4035	809
351	20240719	145500	134073055	4045	4050	4050	4040	102
352	20240719	145400	133660465	4035	4010	4050	4010	774
353	20240719	145300	130538130	4010	4010	4010	4010	78
354	20240719	145200	130225350	4015	4020	4030	4015	142
355	20240719	145100	129655200	4030	4015	4030	4015	188
356	20240719	145000	128900350	4015	4020	4035	4010	148
357	20240719	144900	128306510	4025	4020	4030	4015	85
358	20240719	144800	127965170	4020	4020	4035	4015	210
359	20240719	144700	127121405	4015	4020	4020	4015	80
360	20240719	144600	126800200	4015	4015	4015	4015	141
361	20240719	144500	126234085	4020	4020	4020	4015	80
362	20240719	144400	125912875	4015	4020	4020	4015	193
363	20240719	144300	125137465	4015	4020	4020	4015	98
364	20240719	144200	124743990	4020	4020	4020	4020	83
365	20240719	144100	124410330	4025	4020	4025	4020	180
366	20240719	144000	123686725	4020	4020	4025	4020	182
367	20240719	143900	122955080	4020	4020	4020	4020	79
368	20240719	143800	122637500	4025	4020	4025	4020	174
369	20240719	143700	121938010	4015	4015	4020	4015	261
370	20240719	143600	120890085	4020	4025	4025	4020	3
371	20240719	143500	120878015	4020	4025	4035	4020	155
372	20240719	143400	120254875	4020	4020	4020	4020	112
373	20240719	143300	119804635	4020	4025	4025	4020	171
374	20240719	143200	119117155	4020	4025	4025	4020	101
375	20240719	143100	118711130	4025	4025	4025	4025	30
376	20240719	143000	118590380	4040	4040	4040	4025	13
377	20240719	142900	118537965	4040	4025	4040	4025	2
378	20240719	142800	118529900	4040	4030	4040	4025	11
379	20240719	142700	118485535	4040	4030	4040	4030	8
380	20240719	142600	118453255	4040	4030	4040	4025	14
381	20240719	142500	118396845	4030	4030	4030	4030	2
382	20240719	142400	118388785	4040	4030	4040	4030	3
383	20240719	142300	118376685	4040	4035	4040	4025	10
384	20240719	142200	118336405	4040	4040	4040	4030	99
385	20240719	142100	117937400	4035	4030	4040	4030	5
386	20240719	142000	117917225	4040	4030	4040	4025	17
387	20240719	141900	117848760	4040	4030	4040	4030	4
388	20240719	141800	117832620	4040	4030	4040	4030	2
389	20240719	141700	117824550	4040	4025	4040	4025	11
390	20240719	141600	117780245	4040	4030	4040	4030	3
391	20240719	141500	117768135	4030	4030	4030	4030	1
392	20240719	141400	117764105	4040	4030	4040	4030	5
393	20240719	141300	117743925	4025	4030	4040	4025	12
394	20240719	141200	117695585	4040	4030	4040	4030	6
395	20240719	141100	117671375	4025	4025	4025	4025	5
396	20240719	141000	117651250	4025	4025	4025	4025	2
397	20240719	140900	117643200	4040	4025	4040	4025	3
398	20240719	140800	117631105	4025	4025	4025	4025	1
399	20240719	140700	117627080	4025	4020	4025	4020	10
400	20240719	140600	117586870	4025	4025	4025	4025	2
401	20240719	140500	117578820	4025	4025	4025	4025	1
402	20240719	140400	117574795	4025	4030	4030	4025	2
403	20240719	140300	117566740	4030	4030	4030	4030	1
404	20240719	140200	117562710	4025	4025	4025	4025	6
405	20240719	140100	117538560	4025	4025	4025	4025	2
406	20240719	140000	117530510	4040	4030	4040	4030	2
407	20240719	135900	117522440	4030	4030	4030	4030	1
408	20240719	135800	117518410	4030	4025	4040	4025	3
409	20240719	135700	117506315	4020	4020	4030	4020	12
410	20240719	135600	117458050	4030	4015	4030	4015	103
411	20240719	135500	117044440	4020	4030	4030	4020	510
412	20240719	135400	114994230	4030	4025	4030	4025	9
413	20240719	135300	114958000	4030	4025	4030	4025	123
414	20240719	135200	114462920	4025	4030	4040	4025	146
415	20240719	135100	113875110	4030	4030	4040	4030	11
416	20240719	135000	113830765	4040	4035	4040	4035	4
417	20240719	134900	113814615	4040	4040	4040	4030	529
418	20240719	134800	111682725	4040	4030	4040	4030	722
419	20240719	134700	108773055	4035	4040	4040	4035	2
420	20240719	134600	108764980	4040	4040	4040	4040	1
421	20240719	134500	108760940	4040	4040	4040	4040	2
422	20240719	134400	108752860	4030	4035	4035	4030	11
423	20240719	134300	108708525	4035	4035	4035	4035	1
424	20240719	134200	108704490	4035	4035	4035	4035	2
425	20240719	134100	108696420	4035	4035	4035	4035	1
426	20240719	134000	108692385	4040	4040	4040	4040	1
427	20240719	133900	108688345	4040	4035	4040	4035	7
428	20240719	133800	108660095	4035	4030	4035	4030	9
429	20240719	133700	108623820	4035	4035	4035	4035	2
430	20240719	133600	108615750	4035	4035	4035	4035	1
431	20240719	133500	108611715	4035	4035	4035	4035	1
432	20240719	133400	108607680	4030	4035	4035	4030	9
433	20240719	133300	108571400	4035	4035	4035	4035	1
434	20240719	133200	108567365	4035	4035	4035	4035	1
435	20240719	133100	108563330	4035	4035	4035	4030	10
436	20240719	133000	108523020	4035	4035	4035	4035	3
437	20240719	132900	108510915	4040	4040	4040	4035	249
438	20240719	132800	107506190	4035	4040	4040	4035	8
439	20240719	132700	107473905	4040	4040	4040	4040	1
440	20240719	132600	107469865	4040	4040	4040	4040	2
441	20240719	132500	107461785	4035	4035	4040	4035	17
442	20240719	132400	107393185	4040	4040	4040	4040	1
443	20240719	132300	107389145	4040	4040	4040	4040	2
444	20240719	132200	107381065	4040	4040	4040	4040	1
445	20240719	132100	107377025	4035	4040	4040	4035	9
446	20240719	132000	107340700	4040	4040	4040	4040	1
447	20240719	131900	107336660	4040	4040	4040	4040	1
448	20240719	131800	107332620	4040	4045	4045	4040	2
449	20240719	131700	107324535	4045	4045	4045	4045	1
450	20240719	131600	107320490	4035	4035	4035	4035	6
451	20240719	131500	107296280	4035	4040	4050	4035	3
452	20240719	131400	107284155	4050	4040	4050	4040	2
453	20240719	131300	107276065	4050	4040	4050	4040	3
454	20240719	131200	107263925	4050	4050	4050	4030	4244
455	20240719	131100	90130935	4050	4050	4050	4050	1
456	20240719	131000	90126885	4045	4050	4050	4045	3418
457	20240719	130900	76301030	4050	4050	4050	4050	0
458	20240719	130800	76301030	4050	4050	4050	4050	8
459	20240719	130700	76268630	4050	4050	4050	4050	0
460	20240719	130600	76268630	4050	4050	4050	4050	0
461	20240719	130500	76268630	4050	4050	4050	4050	7
462	20240719	130400	76240280	4050	4050	4050	4050	0
463	20240719	130300	76240280	4050	4050	4050	4050	0
464	20240719	130200	76240280	4050	4050	4050	4050	8
465	20240719	130100	76207880	4050	4050	4050	4050	0
466	20240719	130000	76207880	4050	4050	4050	4050	0
467	20240719	125900	76207880	4050	4050	4050	4050	7
468	20240719	125800	76179530	4050	4050	4050	4050	0
469	20240719	125700	76179530	4050	4050	4050	4050	0
470	20240719	125600	76179530	4050	4050	4050	4050	3
471	20240719	125500	76167380	4050	4050	4050	4050	5
472	20240719	125400	76147130	4050	4050	4050	4050	1
473	20240719	125300	76143080	4045	4045	4045	4045	0
474	20240719	125200	76143080	4045	4045	4045	4045	7
475	20240719	125100	76114765	4045	4045	4045	4045	0
476	20240719	125000	76114765	4045	4045	4045	4045	0
477	20240719	124900	76114765	4045	4045	4045	4045	8
478	20240719	124800	76082405	4045	4045	4045	4045	0
479	20240719	124700	76082405	4045	4045	4045	4045	0
480	20240719	124600	76082405	4045	4045	4045	4045	7
481	20240719	124500	76054090	4050	4050	4050	4050	0
482	20240719	124400	76054090	4050	4050	4050	4050	0
483	20240719	124300	76054090	4050	4050	4050	4050	7
484	20240719	124200	76025740	4050	4050	4050	4050	0
485	20240719	124100	76025740	4050	4050	4050	4050	0
486	20240719	124000	76025740	4050	4050	4050	4050	0
487	20240719	123900	76025740	4050	4050	4050	4050	7
488	20240719	123800	75997390	4050	4050	4050	4050	0
489	20240719	123700	75997390	4050	4050	4050	4050	0
490	20240719	123600	75997390	4050	4050	4050	4050	0
491	20240719	123500	75997390	4050	4050	4050	4050	0
492	20240719	123400	75997390	4050	4050	4050	4050	0
493	20240719	123300	75997390	4050	4050	4050	4050	7
494	20240719	123200	75969040	4050	4050	4050	4050	0
495	20240719	123100	75969040	4050	4050	4050	4050	0
496	20240719	123000	75969040	4050	4050	4050	4050	8
497	20240719	122900	75936640	4070	4065	4070	4065	41
498	20240719	122800	75769965	4070	4070	4070	4070	0
499	20240719	122700	75769965	4070	4065	4070	4065	3
500	20240719	122600	75757765	4060	4065	4070	4060	35
501	20240719	122500	75615525	4070	4065	4070	4065	14
502	20240719	122400	75558610	4060	4060	4060	4060	3
503	20240719	122300	75546430	4060	4060	4060	4060	4
504	20240719	122200	75530190	4055	4055	4055	4055	0
505	20240719	122100	75530190	4055	4055	4055	4055	0
506	20240719	122000	75530190	4055	4060	4060	4055	22
507	20240719	121900	75440915	4070	4065	4070	4065	14
508	20240719	121800	75384000	4070	4065	4070	4065	9
509	20240719	121700	75347410	4060	4060	4060	4060	7
510	20240719	121600	75318990	4070	4065	4070	4065	20
511	20240719	121500	75237685	4065	4065	4065	4065	20
512	20240719	121400	75156385	4065	4065	4065	4065	5
513	20240719	121300	75136060	4060	4065	4065	4060	21
514	20240719	121200	75050735	4065	4065	4065	4065	0
515	20240719	121100	75050735	4065	4065	4065	4065	6
516	20240719	121000	75026345	4060	4060	4060	4060	7
517	20240719	120900	74997925	4065	4065	4065	4065	13
518	20240719	120800	74945080	4065	4060	4065	4060	213
519	20240719	120700	74079240	4065	4065	4065	4060	32
520	20240719	120600	73949250	4065	4065	4065	4065	0
521	20240719	120500	73949250	4065	4065	4065	4065	13
522	20240719	120400	73896405	4060	4055	4060	4055	8
523	20240719	120300	73863960	4065	4060	4065	4060	14
524	20240719	120200	73807055	4065	4060	4065	4060	6
525	20240719	120100	73782690	4055	4055	4055	4055	0
526	20240719	120000	73782690	4055	4055	4055	4055	8
527	20240719	115900	73750250	4060	4060	4060	4060	20
528	20240719	115800	73669050	4060	4060	4060	4060	13
529	20240719	115700	73616270	4055	4060	4060	4055	33
530	20240719	115600	73482325	4060	4060	4060	4060	14
531	20240719	115500	73425485	4055	4055	4055	4055	0
532	20240719	115400	73425485	4055	4050	4055	4050	12
533	20240719	115300	73376865	4055	4055	4055	4055	12
534	20240719	115200	73328205	4050	4050	4050	4050	0
535	20240719	115100	73328205	4050	4050	4050	4050	7
536	20240719	115000	73299855	4050	4050	4050	4050	0
537	20240719	114900	73299855	4050	4050	4050	4050	1000
538	20240719	114800	69249855	4055	4055	4055	4055	13
539	20240719	114700	69197140	4055	4055	4055	4055	13
540	20240719	114600	69144425	4060	4060	4060	4060	13
541	20240719	114500	69091645	4060	4060	4060	4060	13
542	20240719	114400	69038865	4060	4060	4060	4060	0
543	20240719	114300	69038865	4060	4060	4060	4060	13
544	20240719	114200	68986085	4060	4060	4060	4060	13
545	20240719	114100	68933305	4060	4060	4060	4060	13
546	20240719	114000	68880525	4060	4060	4060	4060	13
547	20240719	113900	68827745	4060	4060	4060	4060	13
548	20240719	113800	68774965	4060	4060	4060	4060	0
549	20240719	113700	68774965	4060	4060	4060	4060	13
550	20240719	113600	68722185	4060	4060	4060	4060	13
551	20240719	113500	68669405	4060	4060	4060	4060	13
552	20240719	113400	68616625	4060	4060	4060	4060	13
553	20240719	113300	68563845	4060	4060	4060	4060	13
554	20240719	113200	68511065	4060	4060	4060	4060	0
555	20240719	113100	68511065	4060	4060	4060	4060	13
556	20240719	113000	68458285	4060	4060	4060	4060	14
557	20240719	112900	68401445	4060	4060	4060	4060	26
558	20240719	112800	68295885	4060	4060	4060	4060	26
559	20240719	112700	68190325	4060	4060	4060	4060	0
560	20240719	112600	68190325	4060	4060	4060	4060	26
561	20240719	112500	68084765	4060	4060	4060	4060	13
562	20240719	112400	68031985	4055	4055	4055	4055	500
563	20240719	112300	66004485	4055	4055	4055	4055	0
564	20240719	112200	66004485	4055	4055	4055	4055	500
565	20240719	112100	63976985	4050	4050	4050	4050	0
566	20240719	112000	63976985	4050	4050	4050	4050	13
567	20240719	111900	63924335	4050	4050	4050	4050	13
568	20240719	111800	63871685	4050	4050	4050	4050	56
569	20240719	111700	63644885	4050	4050	4050	4050	13
570	20240719	111600	63592235	4050	4050	4050	4050	13
571	20240719	111500	63539585	4050	4050	4050	4050	39
572	20240719	111400	63381635	4045	4045	4045	4045	0
573	20240719	111300	63381635	4045	4055	4055	4045	109
574	20240719	111200	62940600	4055	4055	4055	4055	13
575	20240719	111100	62887885	4055	4055	4055	4055	13
576	20240719	111000	62835170	4060	4060	4060	4060	0
577	20240719	110900	62835170	4060	4055	4060	4055	13
578	20240719	110800	62782395	4060	4055	4060	4055	14
579	20240719	110700	62725560	4060	4055	4060	4055	13
580	20240719	110600	62672785	4060	4055	4060	4055	13
581	20240719	110500	62620010	4060	4055	4060	4055	13
582	20240719	110400	62567235	4060	4060	4060	4060	0
583	20240719	110300	62567235	4060	4060	4060	4060	26
584	20240719	110200	62461675	4060	4060	4060	4060	26
585	20240719	110100	62356115	4060	4060	4060	4060	26
586	20240719	110000	62250555	4060	4060	4060	4060	13
587	20240719	105900	62197775	4055	4055	4055	4055	0
588	20240719	105800	62197775	4055	4055	4055	4055	0
589	20240719	105700	62197775	4055	4055	4055	4055	0
590	20240719	105600	62197775	4055	4055	4055	4055	13
591	20240719	105500	62145060	4050	4050	4050	4050	26
592	20240719	105400	62039760	4050	4050	4050	4050	26
593	20240719	105300	61934460	4050	4050	4050	4050	13
594	20240719	105200	61881810	4045	4045	4045	4045	0
595	20240719	105100	61881810	4045	4045	4045	4045	0
596	20240719	105000	61881810	4045	4045	4045	4045	0
597	20240719	104900	61881810	4045	4045	4045	4045	0
598	20240719	104800	61881810	4045	4050	4050	4045	209
599	20240719	104700	61036335	4050	4055	4055	4050	5944
600	20240719	104600	36963070	4055	4055	4055	4055	22
601	20240719	104500	36873860	4055	4060	4060	4055	6971
602	20240719	104400	8597600	4065	4065	4065	4065	13
603	20240719	104300	8544755	4065	4065	4065	4065	13
604	20240719	104200	8491910	4065	4065	4065	4065	13
605	20240719	104100	8439065	4065	4065	4065	4065	103
606	20240719	104000	8020370	4065	4065	4065	4065	0
607	20240719	103900	8020370	4065	4065	4065	4065	13
608	20240719	103800	7967525	4065	4065	4065	4065	13
609	20240719	103700	7914680	4065	4065	4065	4065	13
610	20240719	103600	7861835	4065	4065	4065	4065	13
611	20240719	103500	7808990	4065	4065	4065	4065	13
612	20240719	103400	7756145	4065	4065	4065	4065	106
613	20240719	103300	7325255	4065	4065	4065	4065	0
614	20240719	103200	7325255	4065	4065	4065	4065	0
615	20240719	103100	7325255	4065	4065	4065	4065	0
616	20240719	103000	7325255	4065	4065	4065	4065	0
617	20240719	102900	7325255	4065	4065	4065	4065	0
618	20240719	102800	7325255	4065	4065	4065	4065	0
619	20240719	102700	7325255	4065	4065	4065	4065	0
620	20240719	102600	7325255	4065	4065	4065	4065	0
621	20240719	102500	7325255	4065	4065	4065	4065	0
622	20240719	102400	7325255	4065	4065	4065	4065	0
623	20240719	102300	7325255	4065	4065	4065	4065	0
624	20240719	102200	7325255	4065	4065	4065	4065	1
625	20240719	102100	7321190	4065	4065	4065	4065	0
626	20240719	102000	7321190	4065	4065	4065	4065	0
627	20240719	101900	7321190	4065	4065	4065	4065	0
628	20240719	101800	7321190	4065	4065	4065	4065	0
629	20240719	101700	7321190	4065	4065	4065	4065	0
630	20240719	101600	7321190	4065	4065	4065	4065	0
631	20240719	101500	7321190	4065	4065	4065	4065	0
632	20240719	101400	7321190	4065	4065	4065	4065	0
633	20240719	101300	7321190	4065	4065	4065	4065	0
634	20240719	101200	7321190	4065	4065	4065	4065	0
635	20240719	101100	7321190	4065	4065	4065	4065	0
636	20240719	101000	7321190	4065	4065	4065	4065	0
637	20240719	100900	7321190	4065	4065	4065	4065	1
638	20240719	100800	7317125	4065	4065	4065	4065	0
639	20240719	100700	7317125	4065	4065	4065	4065	0
640	20240719	100600	7317125	4065	4065	4065	4065	0
641	20240719	100500	7317125	4065	4065	4065	4065	110
642	20240719	100400	6869975	4065	4065	4065	4065	10
643	20240719	100300	6829325	4065	4065	4065	4065	1
644	20240719	100200	6825260	4055	4055	4055	4055	0
645	20240719	100100	6825260	4055	4055	4055	4055	0
646	20240719	100000	6825260	4055	4055	4055	4055	0
647	20240719	095900	6825260	4055	4055	4055	4055	0
648	20240719	095800	6825260	4055	4055	4055	4055	1
649	20240719	095700	6821205	4065	4065	4065	4065	0
650	20240719	095600	6821205	4065	4065	4065	4065	0
651	20240719	095500	6821205	4065	4050	4065	4050	66
652	20240719	095400	6553840	4060	4060	4060	4060	0
653	20240719	095300	6553840	4060	4060	4060	4060	0
654	20240719	095200	6553840	4060	4060	4060	4060	1
655	20240719	095100	6549780	4055	4055	4055	4055	0
656	20240719	095000	6549780	4055	4055	4055	4055	0
657	20240719	094900	6549780	4055	4055	4055	4055	0
658	20240719	094800	6549780	4055	4055	4055	4055	0
659	20240719	094700	6549780	4055	4055	4055	4055	100
660	20240719	094600	6144280	4065	4065	4065	4065	0
661	20240719	094500	6144280	4065	4065	4065	4065	0
662	20240719	094400	6144280	4065	4060	4065	4060	23
663	20240719	094300	6050795	4065	4060	4065	4060	2
664	20240719	094200	6042670	4045	4045	4045	4045	0
665	20240719	094100	6042670	4045	4045	4045	4045	0
666	20240719	094000	6042670	4045	4045	4045	4045	0
667	20240719	093900	6042670	4045	4045	4045	4045	0
668	20240719	093800	6042670	4045	4045	4045	4045	0
669	20240719	093700	6042670	4045	4045	4045	4045	0
670	20240719	093600	6042670	4045	4045	4045	4045	1000
671	20240719	093500	1997670	4055	4055	4055	4055	1
672	20240719	093400	1993615	4065	4065	4065	4065	0
673	20240719	093300	1993615	4065	4065	4065	4065	0
674	20240719	093200	1993615	4065	4065	4065	4065	0
675	20240719	093100	1993615	4065	4055	4065	4055	100
676	20240719	093000	1587135	4055	4055	4055	4055	1
677	20240719	092900	1583080	4075	4075	4075	4075	0
678	20240719	092800	1583080	4075	4045	4075	4045	121
679	20240719	092700	1093070	4050	4050	4050	4050	0
680	20240719	092600	1093070	4050	4050	4050	4050	0
681	20240719	092500	1093070	4050	4050	4050	4050	0
682	20240719	092400	1093070	4050	4050	4050	4050	16
683	20240719	092300	1028270	4045	4045	4045	4045	0
684	20240719	092200	1028270	4045	4045	4045	4045	0
685	20240719	092100	1028270	4045	4045	4045	4045	0
686	20240719	092000	1028270	4045	4045	4045	4045	0
687	20240719	091900	1028270	4045	4045	4045	4045	0
688	20240719	091800	1028270	4045	4045	4045	4045	0
689	20240719	091700	1028270	4045	4045	4045	4045	0
690	20240719	091600	1028270	4045	4045	4045	4045	0
691	20240719	091500	1028270	4045	4045	4045	4045	0
692	20240719	091400	1028270	4045	4045	4045	4045	0
693	20240719	091300	1028270	4045	4045	4045	4045	0
694	20240719	091200	1028270	4045	4045	4045	4045	0
695	20240719	091100	1028270	4045	4045	4045	4045	0
696	20240719	091000	1028270	4045	4045	4045	4045	1
697	20240719	090900	1024225	4050	4050	4050	4050	0
698	20240719	090800	1024225	4050	4050	4050	4050	0
699	20240719	090700	1024225	4050	4050	4050	4050	0
700	20240719	090600	1024225	4050	4050	4050	4050	0
701	20240719	090500	1024225	4050	4050	4050	4050	0
702	20240719	090400	1024225	4050	4050	4050	4050	0
703	20240719	090300	1024225	4050	4040	4050	4040	244
704	20240719	090200	36385	4040	4040	4040	4040	2
705	20240719	090100	28305	4040	4040	4040	4040	0
706	20240719	090000	28305	4040	4045	4045	4040	7