KissMeData/019540/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	190300	127270230	4980	4980	4980	4980	347
3	20240719	190200	127270230	4980	4980	4980	4980	0
4	20240719	190100	127270230	4980	4980	4980	4980	0
5	20240719	190000	127270230	4980	4980	4980	4980	0
6	20240719	185900	127270230	4980	4980	4980	4980	0
7	20240719	185800	127270230	4980	4980	4980	4980	0
8	20240719	185700	127270230	4980	4980	4980	4980	0
9	20240719	185600	127270230	4980	4980	4980	4980	0
10	20240719	185500	127270230	4980	4980	4980	4980	0
11	20240719	185400	127270230	4980	4980	4980	4980	0
12	20240719	185300	127270230	4980	4980	4980	4980	0
13	20240719	185200	127270230	4980	4980	4980	4980	0
14	20240719	185100	127270230	4980	4980	4980	4980	0
15	20240719	185000	127270230	4980	4980	4980	4980	0
16	20240719	184900	127270230	4980	4980	4980	4980	0
17	20240719	184800	127270230	4980	4980	4980	4980	0
18	20240719	184700	127270230	4980	4980	4980	4980	0
19	20240719	184600	127270230	4980	4980	4980	4980	0
20	20240719	184500	127270230	4980	4980	4980	4980	0
21	20240719	184400	127270230	4980	4980	4980	4980	0
22	20240719	184300	127270230	4980	4980	4980	4980	0
23	20240719	184200	127270230	4980	4980	4980	4980	0
24	20240719	184100	127270230	4980	4980	4980	4980	0
25	20240719	184000	127270230	4980	4980	4980	4980	0
26	20240719	183900	127270230	4980	4980	4980	4980	0
27	20240719	183800	127270230	4980	4980	4980	4980	0
28	20240719	183700	127270230	4980	4980	4980	4980	0
29	20240719	183600	127270230	4980	4980	4980	4980	0
30	20240719	183500	127270230	4980	4980	4980	4980	0
31	20240719	183400	127270230	4980	4980	4980	4980	0
32	20240719	183300	127270230	4980	4980	4980	4980	347
33	20240719	183200	127270230	4980	4980	4980	4980	0
34	20240719	183100	127270230	4980	4980	4980	4980	0
35	20240719	183000	127270230	4980	4980	4980	4980	0
36	20240719	182900	127270230	4980	4980	4980	4980	0
37	20240719	182800	127270230	4980	4980	4980	4980	0
38	20240719	182700	127270230	4980	4980	4980	4980	0
39	20240719	182600	127270230	4980	4980	4980	4980	0
40	20240719	182500	127270230	4980	4980	4980	4980	0
41	20240719	182400	127270230	4980	4980	4980	4980	0
42	20240719	182300	127270230	4980	4980	4980	4980	0
43	20240719	182200	127270230	4980	4980	4980	4980	0
44	20240719	182100	127270230	4980	4980	4980	4980	0
45	20240719	182000	127270230	4980	4980	4980	4980	0
46	20240719	181900	127270230	4980	4980	4980	4980	0
47	20240719	181800	127270230	4980	4980	4980	4980	0
48	20240719	181700	127270230	4980	4980	4980	4980	0
49	20240719	181600	127270230	4980	4980	4980	4980	0
50	20240719	181500	127270230	4980	4980	4980	4980	0
51	20240719	181400	127270230	4980	4980	4980	4980	0
52	20240719	181300	127270230	4980	4980	4980	4980	0
53	20240719	181200	127270230	4980	4980	4980	4980	0
54	20240719	181100	127270230	4980	4980	4980	4980	0
55	20240719	181000	127270230	4980	4980	4980	4980	0
56	20240719	180900	127270230	4980	4980	4980	4980	0
57	20240719	180800	127270230	4980	4980	4980	4980	0
58	20240719	180700	127270230	4980	4980	4980	4980	0
59	20240719	180600	127270230	4980	4980	4980	4980	0
60	20240719	180500	127270230	4980	4980	4980	4980	0
61	20240719	180400	127270230	4980	4980	4980	4980	0
62	20240719	180300	127270230	4980	4980	4980	4980	347
63	20240719	180200	127270230	4980	4980	4980	4980	0
64	20240719	180100	127270230	4980	4980	4980	4980	0
65	20240719	180000	127270230	4980	4980	4980	4980	0
66	20240719	175900	127270230	4980	4980	4980	4980	0
67	20240719	175800	127270230	4980	4980	4980	4980	0
68	20240719	175700	127270230	4980	4980	4980	4980	0
69	20240719	175600	127270230	4980	4980	4980	4980	0
70	20240719	175500	127270230	4980	4980	4980	4980	0
71	20240719	175400	127270230	4980	4980	4980	4980	0
72	20240719	175300	127270230	4980	4980	4980	4980	0
73	20240719	175200	127270230	4980	4980	4980	4980	0
74	20240719	175100	127270230	4980	4980	4980	4980	0
75	20240719	175000	127270230	4980	4980	4980	4980	0
76	20240719	174900	127270230	4980	4980	4980	4980	0
77	20240719	174800	127270230	4980	4980	4980	4980	0
78	20240719	174700	127270230	4980	4980	4980	4980	0
79	20240719	174600	127270230	4980	4980	4980	4980	0
80	20240719	174500	127270230	4980	4980	4980	4980	0
81	20240719	174400	127270230	4980	4980	4980	4980	0
82	20240719	174300	127270230	4980	4980	4980	4980	0
83	20240719	174200	127270230	4980	4980	4980	4980	0
84	20240719	174100	127270230	4980	4980	4980	4980	0
85	20240719	174000	127270230	4980	4980	4980	4980	0
86	20240719	173900	127270230	4980	4980	4980	4980	0
87	20240719	173800	127270230	4980	4980	4980	4980	0
88	20240719	173700	127270230	4980	4980	4980	4980	0
89	20240719	173600	127270230	4980	4980	4980	4980	0
90	20240719	173500	127270230	4980	4980	4980	4980	0
91	20240719	173400	127270230	4980	4980	4980	4980	0
92	20240719	173300	127270230	4980	4980	4980	4980	347
93	20240719	173200	127270230	4980	4980	4980	4980	0
94	20240719	173100	127270230	4980	4980	4980	4980	0
95	20240719	173000	127270230	4980	4980	4980	4980	0
96	20240719	172900	127270230	4980	4980	4980	4980	0
97	20240719	172800	127270230	4980	4980	4980	4980	0
98	20240719	172700	127270230	4980	4980	4980	4980	0
99	20240719	172600	127270230	4980	4980	4980	4980	0
100	20240719	172500	127270230	4980	4980	4980	4980	0
101	20240719	172400	127270230	4980	4980	4980	4980	0
102	20240719	172300	127270230	4980	4980	4980	4980	0
103	20240719	172200	127270230	4980	4980	4980	4980	0
104	20240719	172100	127270230	4980	4980	4980	4980	0
105	20240719	172000	127270230	4980	4980	4980	4980	0
106	20240719	171900	127270230	4980	4980	4980	4980	0
107	20240719	171800	127270230	4980	4980	4980	4980	0
108	20240719	171700	127270230	4980	4980	4980	4980	0
109	20240719	171600	127270230	4980	4980	4980	4980	0
110	20240719	171500	127270230	4980	4980	4980	4980	0
111	20240719	171400	127270230	4980	4980	4980	4980	0
112	20240719	171300	127270230	4980	4980	4980	4980	0
113	20240719	171200	127270230	4980	4980	4980	4980	0
114	20240719	171100	127270230	4980	4980	4980	4980	0
115	20240719	171000	127270230	4980	4980	4980	4980	0
116	20240719	170900	127270230	4980	4980	4980	4980	0
117	20240719	170800	127270230	4980	4980	4980	4980	0
118	20240719	170700	127270230	4980	4980	4980	4980	0
119	20240719	170600	127270230	4980	4980	4980	4980	0
120	20240719	170500	127270230	4980	4980	4980	4980	0
121	20240719	170400	127270230	4980	4980	4980	4980	0
122	20240719	170300	127270230	4980	4980	4980	4980	347
123	20240719	170200	127270230	4980	4980	4980	4980	0
124	20240719	170100	127270230	4980	4980	4980	4980	0
125	20240719	170000	127270230	4980	4980	4980	4980	0
126	20240719	165900	127270230	4980	4980	4980	4980	0
127	20240719	165800	127270230	4980	4980	4980	4980	0
128	20240719	165700	127270230	4980	4980	4980	4980	0
129	20240719	165600	127270230	4980	4980	4980	4980	0
130	20240719	165500	127270230	4980	4980	4980	4980	0
131	20240719	165400	127270230	4980	4980	4980	4980	0
132	20240719	165300	127270230	4980	4980	4980	4980	0
133	20240719	165200	127270230	4980	4980	4980	4980	0
134	20240719	165100	127270230	4980	4980	4980	4980	0
135	20240719	165000	127270230	4980	4980	4980	4980	0
136	20240719	164900	127270230	4980	4980	4980	4980	0
137	20240719	164800	127270230	4980	4980	4980	4980	0
138	20240719	164700	127270230	4980	4980	4980	4980	0
139	20240719	164600	127270230	4980	4980	4980	4980	0
140	20240719	164500	127270230	4980	4980	4980	4980	0
141	20240719	164400	127270230	4980	4980	4980	4980	0
142	20240719	164300	127270230	4980	4980	4980	4980	0
143	20240719	164200	127270230	4980	4980	4980	4980	0
144	20240719	164100	127270230	4980	4980	4980	4980	0
145	20240719	164000	127270230	4980	4980	4980	4980	0
146	20240719	163900	127270230	4980	4980	4980	4980	0
147	20240719	163800	127270230	4980	4980	4980	4980	0
148	20240719	163700	127270230	4980	4980	4980	4980	0
149	20240719	163600	127270230	4980	4980	4980	4980	0
150	20240719	163500	127270230	4980	4980	4980	4980	0
151	20240719	163400	127270230	4980	4980	4980	4980	0
152	20240719	163300	127270230	4980	4980	4980	4980	347
153	20240719	163200	127270230	4980	4980	4980	4980	0
154	20240719	163100	127270230	4980	4980	4980	4980	0
155	20240719	163000	127270230	4980	4980	4980	4980	0
156	20240719	162900	127270230	4980	4980	4980	4980	0
157	20240719	162800	127270230	4980	4980	4980	4980	0
158	20240719	162700	127270230	4980	4980	4980	4980	0
159	20240719	162600	127270230	4980	4980	4980	4980	0
160	20240719	162500	127270230	4980	4980	4980	4980	0
161	20240719	162400	127270230	4980	4980	4980	4980	0
162	20240719	162300	127270230	4980	4980	4980	4980	0
163	20240719	162200	127270230	4980	4980	4980	4980	0
164	20240719	162100	127270230	4980	4980	4980	4980	0
165	20240719	162000	127270230	4980	4980	4980	4980	0
166	20240719	161900	127270230	4980	4980	4980	4980	0
167	20240719	161800	127270230	4980	4980	4980	4980	0
168	20240719	161700	127270230	4980	4980	4980	4980	0
169	20240719	161600	127270230	4980	4980	4980	4980	0
170	20240719	161500	127270230	4980	4980	4980	4980	0
171	20240719	161400	127270230	4980	4980	4980	4980	0
172	20240719	161300	127270230	4980	4980	4980	4980	0
173	20240719	161200	127270230	4980	4980	4980	4980	0
174	20240719	161100	127270230	4980	4980	4980	4980	0
175	20240719	161000	127270230	4980	4980	4980	4980	0
176	20240719	160900	127270230	4980	4980	4980	4980	0
177	20240719	160800	127270230	4980	4980	4980	4980	0
178	20240719	160700	127270230	4980	4980	4980	4980	0
179	20240719	160600	127270230	4980	4980	4980	4980	0
180	20240719	160500	127270230	4980	4980	4980	4980	0
181	20240719	160400	127270230	4980	4980	4980	4980	0
182	20240719	160300	127270230	4980	4980	4980	4980	347
183	20240719	160200	127270230	4980	4980	4980	4980	0
184	20240719	160100	127270230	4980	4980	4980	4980	0
185	20240719	160000	127270230	4980	4980	4980	4980	0
186	20240719	155900	127270230	4980	4980	4980	4980	0
187	20240719	155800	127270230	4980	4980	4980	4980	0
188	20240719	155700	127270230	4980	4980	4980	4980	0
189	20240719	155600	127270230	4980	4980	4980	4980	0
190	20240719	155500	127270230	4980	4980	4980	4980	0
191	20240719	155400	127270230	4980	4980	4980	4980	0
192	20240719	155300	127270230	4980	4980	4980	4980	0
193	20240719	155200	127270230	4980	4980	4980	4980	0
194	20240719	155100	127270230	4980	4980	4980	4980	0
195	20240719	155000	127270230	4980	4980	4980	4980	0
196	20240719	154900	127270230	4980	4980	4980	4980	0
197	20240719	154800	127270230	4980	4980	4980	4980	0
198	20240719	154700	127270230	4980	4980	4980	4980	0
199	20240719	154600	127270230	4980	4980	4980	4980	0
200	20240719	154500	127270230	4980	4980	4980	4980	0
201	20240719	154400	127270230	4980	4980	4980	4980	0
202	20240719	154300	127270230	4980	4980	4980	4980	0
203	20240719	154200	127270230	4980	4980	4980	4980	0
204	20240719	154100	127270230	4980	4980	4980	4980	0
205	20240719	154000	127270230	4980	4980	4980	4980	0
206	20240719	153900	127270230	4980	4980	4980	4980	0
207	20240719	153800	127270230	4980	4980	4980	4980	0
208	20240719	153700	127270230	4980	4980	4980	4980	0
209	20240719	153600	127270230	4980	4980	4980	4980	0
210	20240719	153500	127270230	4980	4980	4980	4980	0
211	20240719	153400	127270230	4980	4980	4980	4980	0
212	20240719	153300	127270230	4980	4980	4980	4980	347
213	20240719	153200	127270230	4980	4980	4980	4980	0
214	20240719	153100	127270230	4980	4980	4980	4980	0
215	20240719	153000	127270230	4980	4980	4980	4980	347
216	20240719	152900	125542170	4940	4940	4940	4940	0
217	20240719	152800	125542170	4940	4940	4940	4940	0
218	20240719	152700	125542170	4940	4940	4940	4940	0
219	20240719	152600	125542170	4940	4940	4940	4940	0
220	20240719	152500	125542170	4940	4940	4940	4940	0
221	20240719	152400	125542170	4940	4940	4940	4940	0
222	20240719	152300	125542170	4940	4940	4940	4940	0
223	20240719	152200	125542170	4940	4940	4940	4940	0
224	20240719	152100	125542170	4940	4940	4940	4940	0
225	20240719	152000	125542170	4940	4940	4940	4940	0
226	20240719	151900	125542170	4940	4945	4945	4940	8
227	20240719	151800	125502640	4950	4950	4950	4950	0
228	20240719	151700	125502640	4950	4940	4950	4940	209
229	20240719	151600	124469540	4940	4940	4940	4940	89
230	20240719	151500	124029880	4940	4940	4940	4940	0
231	20240719	151400	124029880	4940	4940	4940	4940	0
232	20240719	151300	124029880	4940	4940	4940	4940	0
233	20240719	151200	124029880	4940	4940	4940	4940	2
234	20240719	151100	124020000	4940	4940	4940	4940	1
235	20240719	151000	124015060	4935	4935	4935	4935	0
236	20240719	150900	124015060	4935	4935	4935	4935	0
237	20240719	150800	124015060	4935	4935	4935	4935	0
238	20240719	150700	124015060	4935	4935	4935	4935	0
239	20240719	150600	124015060	4935	4935	4935	4935	4
240	20240719	150500	123995320	4935	4935	4935	4935	0
241	20240719	150400	123995320	4935	4935	4935	4935	0
242	20240719	150300	123995320	4935	4935	4935	4935	0
243	20240719	150200	123995320	4935	4935	4935	4935	64
244	20240719	150100	123679480	4930	4930	4930	4930	0
245	20240719	150000	123679480	4930	4930	4930	4930	0
246	20240719	145900	123679480	4930	4930	4930	4930	0
247	20240719	145800	123679480	4930	4930	4930	4930	0
248	20240719	145700	123679480	4930	4930	4930	4930	0
249	20240719	145600	123679480	4930	4930	4930	4930	0
250	20240719	145500	123679480	4930	4930	4930	4930	20
251	20240719	145400	123580880	4930	4930	4930	4930	0
252	20240719	145300	123580880	4930	4930	4930	4930	0
253	20240719	145200	123580880	4930	4930	4930	4930	0
254	20240719	145100	123580880	4930	4930	4930	4930	0
255	20240719	145000	123580880	4930	4930	4930	4930	0
256	20240719	144900	123580880	4930	4930	4930	4930	0
257	20240719	144800	123580880	4930	4930	4930	4930	0
258	20240719	144700	123580880	4930	4930	4930	4930	1
259	20240719	144600	123575950	4935	4935	4935	4935	20
260	20240719	144500	123477250	4940	4940	4940	4940	0
261	20240719	144400	123477250	4940	4940	4940	4940	0
262	20240719	144300	123477250	4940	4940	4940	4940	0
263	20240719	144200	123477250	4940	4940	4940	4940	3
264	20240719	144100	123462430	4940	4940	4940	4940	1
265	20240719	144000	123457490	4930	4930	4930	4930	0
266	20240719	143900	123457490	4930	4930	4930	4930	0
267	20240719	143800	123457490	4930	4930	4930	4930	0
268	20240719	143700	123457490	4930	4930	4930	4930	0
269	20240719	143600	123457490	4930	4930	4930	4930	23
270	20240719	143500	123344100	4940	4940	4940	4940	0
271	20240719	143400	123344100	4940	4940	4940	4940	1
272	20240719	143300	123339160	4940	4940	4945	4940	197
273	20240719	143200	122365005	4930	4940	4940	4930	34
274	20240719	143100	122197355	4940	4940	4940	4940	2
275	20240719	143000	122187475	4940	4940	4940	4940	1
276	20240719	142900	122182535	4945	4945	4945	4945	0
277	20240719	142800	122182535	4945	4945	4945	4945	0
278	20240719	142700	122182535	4945	4945	4945	4945	0
279	20240719	142600	122182535	4945	4945	4945	4945	0
280	20240719	142500	122182535	4945	4945	4945	4945	0
281	20240719	142400	122182535	4945	4945	4945	4945	0
282	20240719	142300	122182535	4945	4935	4945	4935	9
283	20240719	142200	122138040	4935	4935	4935	4935	1
284	20240719	142100	122133105	4935	4945	4945	4935	407
285	20240719	142000	120124550	4925	4940	4940	4925	500
286	20240719	141900	117659345	4940	4940	4940	4940	0
287	20240719	141800	117659345	4940	4940	4940	4940	0
288	20240719	141700	117659345	4940	4940	4940	4940	0
289	20240719	141600	117659345	4940	4940	4940	4940	0
290	20240719	141500	117659345	4940	4940	4940	4940	0
291	20240719	141400	117659345	4940	4940	4940	4940	0
292	20240719	141300	117659345	4940	4940	4940	4940	0
293	20240719	141200	117659345	4940	4940	4940	4940	0
294	20240719	141100	117659345	4940	4940	4940	4940	0
295	20240719	141000	117659345	4940	4940	4940	4940	0
296	20240719	140900	117659345	4940	4940	4940	4940	9
297	20240719	140800	117614885	4940	4940	4940	4940	0
298	20240719	140700	117614885	4940	4940	4940	4940	1
299	20240719	140600	117609945	4935	4935	4935	4935	0
300	20240719	140500	117609945	4935	4935	4935	4935	0
301	20240719	140400	117609945	4935	4935	4935	4935	6
302	20240719	140300	117580335	4925	4925	4925	4925	9
303	20240719	140200	117536010	4925	4925	4925	4925	0
304	20240719	140100	117536010	4925	4925	4925	4925	0
305	20240719	140000	117536010	4925	4925	4925	4925	0
306	20240719	135900	117536010	4925	4925	4925	4925	0
307	20240719	135800	117536010	4925	4925	4925	4925	0
308	20240719	135700	117536010	4925	4925	4925	4925	0
309	20240719	135600	117536010	4925	4925	4925	4925	0
310	20240719	135500	117536010	4925	4925	4925	4925	0
311	20240719	135400	117536010	4925	4925	4925	4925	0
312	20240719	135300	117536010	4925	4925	4925	4925	0
313	20240719	135200	117536010	4925	4925	4925	4925	0
314	20240719	135100	117536010	4925	4925	4925	4925	0
315	20240719	135000	117536010	4925	4925	4925	4925	0
316	20240719	134900	117536010	4925	4925	4925	4925	0
317	20240719	134800	117536010	4925	4925	4925	4925	0
318	20240719	134700	117536010	4925	4935	4960	4925	111
319	20240719	134600	116985875	4925	4925	4925	4925	0
320	20240719	134500	116985875	4925	4925	4925	4925	0
321	20240719	134400	116985875	4925	4925	4925	4925	9
322	20240719	134300	116941550	4930	4930	4930	4930	0
323	20240719	134200	116941550	4930	4930	4930	4930	0
324	20240719	134100	116941550	4930	4930	4930	4930	1
325	20240719	134000	116936620	4925	4925	4925	4925	0
326	20240719	133900	116936620	4925	4925	4925	4925	0
327	20240719	133800	116936620	4925	4925	4925	4925	0
328	20240719	133700	116936620	4925	4925	4925	4925	0
329	20240719	133600	116936620	4925	4925	4925	4925	0
330	20240719	133500	116936620	4925	4925	4925	4925	20
331	20240719	133400	116838120	4925	4925	4925	4925	0
332	20240719	133300	116838120	4925	4925	4925	4925	0
333	20240719	133200	116838120	4925	4925	4925	4925	0
334	20240719	133100	116838120	4925	4925	4925	4925	0
335	20240719	133000	116838120	4925	4925	4925	4925	0
336	20240719	132900	116838120	4925	4925	4925	4925	0
337	20240719	132800	116838120	4925	4925	4925	4925	0
338	20240719	132700	116838120	4925	4925	4925	4925	0
339	20240719	132600	116838120	4925	4925	4925	4925	0
340	20240719	132500	116838120	4925	4925	4925	4925	0
341	20240719	132400	116838120	4925	4925	4925	4925	0
342	20240719	132300	116838120	4925	4925	4925	4925	0
343	20240719	132200	116838120	4925	4925	4925	4925	0
344	20240719	132100	116838120	4925	4925	4925	4925	0
345	20240719	132000	116838120	4925	4925	4925	4925	0
346	20240719	131900	116838120	4925	4925	4925	4925	0
347	20240719	131800	116838120	4925	4925	4925	4925	0
348	20240719	131700	116838120	4925	4925	4925	4925	0
349	20240719	131600	116838120	4925	4925	4925	4925	0
350	20240719	131500	116838120	4925	4925	4925	4925	0
351	20240719	131400	116838120	4925	4925	4925	4925	0
352	20240719	131300	116838120	4925	4925	4925	4925	0
353	20240719	131200	116838120	4925	4925	4925	4925	0
354	20240719	131100	116838120	4925	4925	4925	4925	0
355	20240719	131000	116838120	4925	4925	4925	4925	0
356	20240719	130900	116838120	4925	4925	4925	4925	0
357	20240719	130800	116838120	4925	4925	4925	4925	0
358	20240719	130700	116838120	4925	4925	4925	4925	0
359	20240719	130600	116838120	4925	4925	4925	4925	0
360	20240719	130500	116838120	4925	4925	4925	4925	0
361	20240719	130400	116838120	4925	4925	4925	4925	0
362	20240719	130300	116838120	4925	4925	4925	4925	0
363	20240719	130200	116838120	4925	4925	4925	4925	0
364	20240719	130100	116838120	4925	4925	4925	4925	0
365	20240719	130000	116838120	4925	4925	4925	4925	0
366	20240719	125900	116838120	4925	4925	4925	4925	0
367	20240719	125800	116838120	4925	4925	4925	4925	0
368	20240719	125700	116838120	4925	4910	4925	4910	497
369	20240719	125600	114390410	4900	4900	4900	4900	0
370	20240719	125500	114390410	4900	4900	4900	4900	0
371	20240719	125400	114390410	4900	4900	4900	4900	0
372	20240719	125300	114390410	4900	4900	4900	4900	0
373	20240719	125200	114390410	4900	4900	4900	4900	0
374	20240719	125100	114390410	4900	4900	4900	4900	0
375	20240719	125000	114390410	4900	4915	4915	4900	606
376	20240719	124900	111415355	4925	4925	4925	4925	0
377	20240719	124800	111415355	4925	4925	4925	4925	0
378	20240719	124700	111415355	4925	4925	4925	4925	1
379	20240719	124600	111410430	4925	4925	4925	4925	0
380	20240719	124500	111410430	4925	4925	4925	4925	0
381	20240719	124400	111410430	4925	4925	4925	4925	0
382	20240719	124300	111410430	4925	4925	4925	4925	0
383	20240719	124200	111410430	4925	4925	4925	4925	7
384	20240719	124100	111375955	4920	4920	4920	4920	0
385	20240719	124000	111375955	4920	4920	4920	4920	53
386	20240719	123900	111115195	4925	4925	4925	4925	0
387	20240719	123800	111115195	4925	4925	4925	4925	0
388	20240719	123700	111115195	4925	4925	4925	4925	0
389	20240719	123600	111115195	4925	4925	4925	4925	27
390	20240719	123500	110982220	4925	4925	4925	4925	0
391	20240719	123400	110982220	4925	4925	4925	4925	0
392	20240719	123300	110982220	4925	4925	4925	4925	0
393	20240719	123200	110982220	4925	4925	4925	4925	0
394	20240719	123100	110982220	4925	4925	4925	4925	0
395	20240719	123000	110982220	4925	4925	4925	4925	0
396	20240719	122900	110982220	4925	4925	4925	4925	0
397	20240719	122800	110982220	4925	4930	4930	4925	1006
398	20240719	122700	106027480	4945	4945	4945	4945	0
399	20240719	122600	106027480	4945	4945	4945	4945	0
400	20240719	122500	106027480	4945	4945	4945	4945	0
401	20240719	122400	106027480	4945	4945	4945	4945	0
402	20240719	122300	106027480	4945	4945	4945	4945	0
403	20240719	122200	106027480	4945	4945	4945	4945	0
404	20240719	122100	106027480	4945	4945	4945	4945	0
405	20240719	122000	106027480	4945	4945	4945	4945	0
406	20240719	121900	106027480	4945	4945	4945	4945	0
407	20240719	121800	106027480	4945	4965	4965	4945	608
408	20240719	121700	103014510	4975	4975	4975	4975	0
409	20240719	121600	103014510	4975	4975	4975	4975	0
410	20240719	121500	103014510	4975	4975	4975	4975	0
411	20240719	121400	103014510	4975	4975	4975	4975	0
412	20240719	121300	103014510	4975	4975	4975	4975	0
413	20240719	121200	103014510	4975	4975	4975	4975	0
414	20240719	121100	103014510	4975	4975	4975	4975	0
415	20240719	121000	103014510	4975	4975	4975	4975	0
416	20240719	120900	103014510	4975	4975	4975	4975	0
417	20240719	120800	103014510	4975	4975	4975	4975	20
418	20240719	120700	102915010	4970	4970	4970	4970	0
419	20240719	120600	102915010	4970	4970	4970	4970	0
420	20240719	120500	102915010	4970	4970	4970	4970	1006
421	20240719	120400	97915190	4970	4970	4970	4970	0
422	20240719	120300	97915190	4970	4970	4970	4970	0
423	20240719	120200	97915190	4970	4960	4970	4960	24
424	20240719	120100	97796110	4960	4960	4960	4960	0
425	20240719	120000	97796110	4960	4960	4960	4960	0
426	20240719	115900	97796110	4960	4960	4960	4960	0
427	20240719	115800	97796110	4960	4960	4960	4960	0
428	20240719	115700	97796110	4960	4960	4960	4960	28
429	20240719	115600	97657230	4960	4960	4960	4960	0
430	20240719	115500	97657230	4960	4960	4960	4960	100
431	20240719	115400	97161230	4960	4960	4960	4960	0
432	20240719	115300	97161230	4960	4960	4960	4960	0
433	20240719	115200	97161230	4960	4960	4960	4960	200
434	20240719	115100	96169230	4960	4960	4960	4960	0
435	20240719	115000	96169230	4960	4960	4960	4960	0
436	20240719	114900	96169230	4960	4960	4960	4960	200
437	20240719	114800	95177230	4960	4960	4960	4960	0
438	20240719	114700	95177230	4960	4960	4960	4960	0
439	20240719	114600	95177230	4960	4960	4960	4960	8
440	20240719	114500	95137550	4960	4960	4960	4960	0
441	20240719	114400	95137550	4960	4940	4960	4940	509
442	20240719	114300	92622245	4935	4935	4935	4935	563
443	20240719	114200	89843840	4935	4935	4935	4935	0
444	20240719	114100	89843840	4935	4935	4935	4935	0
445	20240719	114000	89843840	4935	4935	4935	4935	0
446	20240719	113900	89843840	4935	4935	4935	4935	0
447	20240719	113800	89843840	4935	4935	4935	4935	0
448	20240719	113700	89843840	4935	4935	4935	4935	0
449	20240719	113600	89843840	4935	4935	4935	4935	0
450	20240719	113500	89843840	4935	4935	4935	4935	0
451	20240719	113400	89843840	4935	4935	4935	4935	0
452	20240719	113300	89843840	4935	4935	4935	4935	0
453	20240719	113200	89843840	4935	4935	4935	4935	0
454	20240719	113100	89843840	4935	4935	4935	4935	0
455	20240719	113000	89843840	4935	4935	4935	4935	0
456	20240719	112900	89843840	4935	4935	4935	4935	0
457	20240719	112800	89843840	4935	4935	4935	4935	0
458	20240719	112700	89843840	4935	4935	4935	4935	0
459	20240719	112600	89843840	4935	4935	4935	4935	0
460	20240719	112500	89843840	4935	4935	4935	4935	0
461	20240719	112400	89843840	4935	4935	4935	4935	0
462	20240719	112300	89843840	4935	4935	4935	4935	0
463	20240719	112200	89843840	4935	4935	4935	4935	0
464	20240719	112100	89843840	4935	4935	4935	4935	0
465	20240719	112000	89843840	4935	4935	4935	4935	202
466	20240719	111900	88846970	4935	4935	4935	4935	0
467	20240719	111800	88846970	4935	4930	4935	4930	140
468	20240719	111700	88156270	4930	4925	4930	4925	77
469	20240719	111600	87776850	4925	4925	4925	4925	21
470	20240719	111500	87673425	4925	4925	4925	4925	0
471	20240719	111400	87673425	4925	4925	4925	4925	0
472	20240719	111300	87673425	4925	4925	4925	4925	316
473	20240719	111200	86117125	4930	4930	4930	4930	0
474	20240719	111100	86117125	4930	4930	4930	4930	1
475	20240719	111000	86112195	4930	4930	4930	4930	0
476	20240719	110900	86112195	4930	4930	4930	4930	1
477	20240719	110800	86107265	4925	4925	4925	4925	0
478	20240719	110700	86107265	4925	4925	4925	4925	0
479	20240719	110600	86107265	4925	4925	4925	4925	17
480	20240719	110500	86023540	4930	4930	4930	4930	0
481	20240719	110400	86023540	4930	4930	4930	4930	0
482	20240719	110300	86023540	4930	4930	4930	4930	0
483	20240719	110200	86023540	4930	4930	4930	4930	0
484	20240719	110100	86023540	4930	4930	4930	4930	0
485	20240719	110000	86023540	4930	4930	4930	4930	0
486	20240719	105900	86023540	4930	4930	4930	4930	0
487	20240719	105800	86023540	4930	4930	4930	4930	202
488	20240719	105700	85027680	4930	4930	4930	4930	0
489	20240719	105600	85027680	4930	4930	4930	4930	0
490	20240719	105500	85027680	4930	4930	4930	4930	0
491	20240719	105400	85027680	4930	4930	4930	4930	0
492	20240719	105300	85027680	4930	4930	4930	4930	0
493	20240719	105200	85027680	4930	4930	4930	4930	0
494	20240719	105100	85027680	4930	4930	4930	4930	0
495	20240719	105000	85027680	4930	4930	4930	4930	0
496	20240719	104900	85027680	4930	4930	4930	4930	0
497	20240719	104800	85027680	4930	4930	4930	4930	0
498	20240719	104700	85027680	4930	4930	4930	4930	0
499	20240719	104600	85027680	4930	4930	4930	4930	1
500	20240719	104500	85022750	4925	4925	4925	4925	0
501	20240719	104400	85022750	4925	4925	4925	4925	0
502	20240719	104300	85022750	4925	4925	4925	4925	0
503	20240719	104200	85022750	4925	4925	4925	4925	3
504	20240719	104100	85007975	4920	4920	4920	4920	0
505	20240719	104000	85007975	4920	4920	4920	4920	0
506	20240719	103900	85007975	4920	4920	4920	4920	0
507	20240719	103800	85007975	4920	4920	4920	4920	0
508	20240719	103700	85007975	4920	4920	4920	4920	0
509	20240719	103600	85007975	4920	4920	4920	4920	0
510	20240719	103500	85007975	4920	4920	4920	4920	48
511	20240719	103400	84771815	4925	4925	4925	4925	0
512	20240719	103300	84771815	4925	4925	4925	4925	0
513	20240719	103200	84771815	4925	4925	4925	4925	10
514	20240719	103100	84722565	4930	4930	4930	4930	0
515	20240719	103000	84722565	4930	4940	4940	4930	153
516	20240719	102900	83967905	4935	4935	4935	4935	0
517	20240719	102800	83967905	4935	4935	4935	4935	0
518	20240719	102700	83967905	4935	4935	4935	4935	0
519	20240719	102600	83967905	4935	4935	4935	4935	54
520	20240719	102500	83701415	4945	4945	4945	4945	0
521	20240719	102400	83701415	4945	4945	4945	4945	0
522	20240719	102300	83701415	4945	4945	4945	4945	0
523	20240719	102200	83701415	4945	4945	4945	4945	0
524	20240719	102100	83701415	4945	4945	4945	4945	0
525	20240719	102000	83701415	4945	4945	4945	4945	0
526	20240719	101900	83701415	4945	4945	4945	4945	0
527	20240719	101800	83701415	4945	4945	4945	4945	0
528	20240719	101700	83701415	4945	4945	4945	4945	0
529	20240719	101600	83701415	4945	4945	4945	4945	0
530	20240719	101500	83701415	4945	4945	4945	4945	0
531	20240719	101400	83701415	4945	4940	4945	4940	169
532	20240719	101300	82866300	4940	4940	4940	4940	0
533	20240719	101200	82866300	4940	4940	4940	4940	0
534	20240719	101100	82866300	4940	4940	4940	4940	20
535	20240719	101000	82767500	4940	4940	4940	4940	156
536	20240719	100900	81996860	4940	4945	4945	4940	245
537	20240719	100800	80786350	4945	4945	4945	4945	0
538	20240719	100700	80786350	4945	4945	4945	4945	0
539	20240719	100600	80786350	4945	4945	4945	4945	0
540	20240719	100500	80786350	4945	4945	4945	4945	50
541	20240719	100400	80539100	4945	4945	4945	4945	0
542	20240719	100300	80539100	4945	4945	4945	4945	0
543	20240719	100200	80539100	4945	4940	4945	4940	260
544	20240719	100100	79254675	4940	4940	4940	4940	50
545	20240719	100000	79007675	4950	4950	4950	4950	30
546	20240719	095900	78859175	4950	4950	4950	4950	1
547	20240719	095800	78854225	4945	4945	4945	4945	0
548	20240719	095700	78854225	4945	4945	4945	4945	20
549	20240719	095600	78755325	4945	4950	4950	4945	239
550	20240719	095500	77572325	4950	4950	4950	4950	0
551	20240719	095400	77572325	4950	4955	4955	4950	10
552	20240719	095300	77522795	4960	4960	4960	4960	224
553	20240719	095200	76411755	4955	4955	4955	4955	75
554	20240719	095100	76040130	4945	4945	4945	4945	1
555	20240719	095000	76035185	4940	4940	4940	4940	0
556	20240719	094900	76035185	4940	4940	4940	4940	0
557	20240719	094800	76035185	4940	4940	4940	4940	0
558	20240719	094700	76035185	4940	4940	4940	4940	21
559	20240719	094600	75931445	4940	4940	4940	4940	1
560	20240719	094500	75926505	4935	4935	4935	4935	1992
561	20240719	094400	66095985	4925	4930	4930	4925	93
562	20240719	094300	65637955	4935	4935	4935	4935	0
563	20240719	094200	65637955	4935	4935	4935	4935	0
564	20240719	094100	65637955	4935	4930	4935	4930	20
565	20240719	094000	65539260	4925	4925	4925	4925	1
566	20240719	093900	65534335	4925	4925	4925	4925	0
567	20240719	093800	65534335	4925	4925	4925	4925	3
568	20240719	093700	65519560	4925	4925	4925	4925	6
569	20240719	093600	65490010	4925	4925	4925	4925	0
570	20240719	093500	65490010	4925	4925	4925	4925	407
571	20240719	093400	63485535	4920	4920	4920	4920	0
572	20240719	093300	63485535	4920	4920	4920	4920	0
573	20240719	093200	63485535	4920	4920	4920	4920	0
574	20240719	093100	63485535	4920	4920	4920	4920	0
575	20240719	093000	63485535	4920	4930	4930	4920	903
576	20240719	092900	59037495	4930	4910	4930	4910	596
577	20240719	092800	56100530	4900	4900	4900	4900	0
578	20240719	092700	56100530	4900	4900	4900	4900	0
579	20240719	092600	56100530	4900	4900	4900	4900	0
580	20240719	092500	56100530	4900	4905	4905	4900	12
581	20240719	092400	56041725	4900	4920	4920	4900	1770
582	20240719	092300	47358560	4920	4920	4920	4920	10
583	20240719	092200	47309360	4905	4905	4905	4905	0
584	20240719	092100	47309360	4905	4905	4905	4905	0
585	20240719	092000	47309360	4905	4905	4905	4905	0
586	20240719	091900	47309360	4905	4905	4905	4905	0
587	20240719	091800	47309360	4905	4905	4905	4905	0
588	20240719	091700	47309360	4905	4905	4905	4905	0
589	20240719	091600	47309360	4905	4905	4905	4905	0
590	20240719	091500	47309360	4905	4905	4905	4905	80
591	20240719	091400	46916960	4920	4930	4930	4920	94
592	20240719	091300	46453780	4925	4925	4925	4925	6
593	20240719	091200	46424230	4925	4925	4925	4925	0
594	20240719	091100	46424230	4925	4905	4925	4905	31
595	20240719	091000	46271585	4905	4900	4905	4900	2
596	20240719	090900	46261780	4890	4880	4905	4880	909
597	20240719	090800	41809455	4890	4890	4890	4890	102
598	20240719	090700	41310675	4890	4870	4895	4870	2008
599	20240719	090600	31518005	4870	4870	4870	4870	430
600	20240719	090500	29423905	4870	4880	4880	4870	120
601	20240719	090400	28839005	4880	4880	4880	4880	21
602	20240719	090300	28736525	4880	4905	4905	4830	5108
603	20240719	090200	3855830	4905	4905	4905	4905	0
604	20240719	090100	3855830	4905	4905	4905	4905	0
605	20240719	090000	3855830	4905	4905	4905	4905	766