KissMeData/147760/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	202000	127796935	4640	4640	4640	4640	809
3	20240719	201900	127796935	4640	4640	4640	4640	0
4	20240719	201800	127796935	4640	4640	4640	4640	0
5	20240719	201700	127796935	4640	4640	4640	4640	0
6	20240719	201600	127796935	4640	4640	4640	4640	0
7	20240719	201500	127796935	4640	4640	4640	4640	0
8	20240719	201400	127796935	4640	4640	4640	4640	0
9	20240719	201300	127796935	4640	4640	4640	4640	0
10	20240719	201200	127796935	4640	4640	4640	4640	0
11	20240719	201100	127796935	4640	4640	4640	4640	0
12	20240719	201000	127796935	4640	4640	4640	4640	0
13	20240719	200900	127796935	4640	4640	4640	4640	0
14	20240719	200800	127796935	4640	4640	4640	4640	0
15	20240719	200700	127796935	4640	4640	4640	4640	0
16	20240719	200600	127796935	4640	4640	4640	4640	0
17	20240719	200500	127796935	4640	4640	4640	4640	0
18	20240719	200400	127796935	4640	4640	4640	4640	0
19	20240719	200300	127796935	4640	4640	4640	4640	0
20	20240719	200200	127796935	4640	4640	4640	4640	0
21	20240719	200100	127796935	4640	4640	4640	4640	0
22	20240719	200000	127796935	4640	4640	4640	4640	0
23	20240719	195900	127796935	4640	4640	4640	4640	0
24	20240719	195800	127796935	4640	4640	4640	4640	0
25	20240719	195700	127796935	4640	4640	4640	4640	0
26	20240719	195600	127796935	4640	4640	4640	4640	0
27	20240719	195500	127796935	4640	4640	4640	4640	0
28	20240719	195400	127796935	4640	4640	4640	4640	0
29	20240719	195300	127796935	4640	4640	4640	4640	0
30	20240719	195200	127796935	4640	4640	4640	4640	0
31	20240719	195100	127796935	4640	4640	4640	4640	0
32	20240719	195000	127796935	4640	4640	4640	4640	809
33	20240719	194900	127796935	4640	4640	4640	4640	0
34	20240719	194800	127796935	4640	4640	4640	4640	0
35	20240719	194700	127796935	4640	4640	4640	4640	0
36	20240719	194600	127796935	4640	4640	4640	4640	0
37	20240719	194500	127796935	4640	4640	4640	4640	0
38	20240719	194400	127796935	4640	4640	4640	4640	0
39	20240719	194300	127796935	4640	4640	4640	4640	0
40	20240719	194200	127796935	4640	4640	4640	4640	0
41	20240719	194100	127796935	4640	4640	4640	4640	0
42	20240719	194000	127796935	4640	4640	4640	4640	0
43	20240719	193900	127796935	4640	4640	4640	4640	0
44	20240719	193800	127796935	4640	4640	4640	4640	0
45	20240719	193700	127796935	4640	4640	4640	4640	0
46	20240719	193600	127796935	4640	4640	4640	4640	0
47	20240719	193500	127796935	4640	4640	4640	4640	0
48	20240719	193400	127796935	4640	4640	4640	4640	0
49	20240719	193300	127796935	4640	4640	4640	4640	0
50	20240719	193200	127796935	4640	4640	4640	4640	0
51	20240719	193100	127796935	4640	4640	4640	4640	0
52	20240719	193000	127796935	4640	4640	4640	4640	0
53	20240719	192900	127796935	4640	4640	4640	4640	0
54	20240719	192800	127796935	4640	4640	4640	4640	0
55	20240719	192700	127796935	4640	4640	4640	4640	0
56	20240719	192600	127796935	4640	4640	4640	4640	0
57	20240719	192500	127796935	4640	4640	4640	4640	0
58	20240719	192400	127796935	4640	4640	4640	4640	0
59	20240719	192300	127796935	4640	4640	4640	4640	0
60	20240719	192200	127796935	4640	4640	4640	4640	0
61	20240719	192100	127796935	4640	4640	4640	4640	0
62	20240719	192000	127796935	4640	4640	4640	4640	809
63	20240719	191900	127796935	4640	4640	4640	4640	0
64	20240719	191800	127796935	4640	4640	4640	4640	0
65	20240719	191700	127796935	4640	4640	4640	4640	0
66	20240719	191600	127796935	4640	4640	4640	4640	0
67	20240719	191500	127796935	4640	4640	4640	4640	0
68	20240719	191400	127796935	4640	4640	4640	4640	0
69	20240719	191300	127796935	4640	4640	4640	4640	0
70	20240719	191200	127796935	4640	4640	4640	4640	0
71	20240719	191100	127796935	4640	4640	4640	4640	0
72	20240719	191000	127796935	4640	4640	4640	4640	0
73	20240719	190900	127796935	4640	4640	4640	4640	0
74	20240719	190800	127796935	4640	4640	4640	4640	0
75	20240719	190700	127796935	4640	4640	4640	4640	0
76	20240719	190600	127796935	4640	4640	4640	4640	0
77	20240719	190500	127796935	4640	4640	4640	4640	0
78	20240719	190400	127796935	4640	4640	4640	4640	0
79	20240719	190300	127796935	4640	4640	4640	4640	0
80	20240719	190200	127796935	4640	4640	4640	4640	0
81	20240719	190100	127796935	4640	4640	4640	4640	0
82	20240719	190000	127796935	4640	4640	4640	4640	0
83	20240719	185900	127796935	4640	4640	4640	4640	0
84	20240719	185800	127796935	4640	4640	4640	4640	0
85	20240719	185700	127796935	4640	4640	4640	4640	0
86	20240719	185600	127796935	4640	4640	4640	4640	0
87	20240719	185500	127796935	4640	4640	4640	4640	0
88	20240719	185400	127796935	4640	4640	4640	4640	0
89	20240719	185300	127796935	4640	4640	4640	4640	0
90	20240719	185200	127796935	4640	4640	4640	4640	0
91	20240719	185100	127796935	4640	4640	4640	4640	0
92	20240719	185000	127796935	4640	4640	4640	4640	809
93	20240719	184900	127796935	4640	4640	4640	4640	0
94	20240719	184800	127796935	4640	4640	4640	4640	0
95	20240719	184700	127796935	4640	4640	4640	4640	0
96	20240719	184600	127796935	4640	4640	4640	4640	0
97	20240719	184500	127796935	4640	4640	4640	4640	0
98	20240719	184400	127796935	4640	4640	4640	4640	0
99	20240719	184300	127796935	4640	4640	4640	4640	0
100	20240719	184200	127796935	4640	4640	4640	4640	0
101	20240719	184100	127796935	4640	4640	4640	4640	0
102	20240719	184000	127796935	4640	4640	4640	4640	0
103	20240719	183900	127796935	4640	4640	4640	4640	0
104	20240719	183800	127796935	4640	4640	4640	4640	0
105	20240719	183700	127796935	4640	4640	4640	4640	0
106	20240719	183600	127796935	4640	4640	4640	4640	0
107	20240719	183500	127796935	4640	4640	4640	4640	0
108	20240719	183400	127796935	4640	4640	4640	4640	0
109	20240719	183300	127796935	4640	4640	4640	4640	0
110	20240719	183200	127796935	4640	4640	4640	4640	0
111	20240719	183100	127796935	4640	4640	4640	4640	0
112	20240719	183000	127796935	4640	4640	4640	4640	0
113	20240719	182900	127796935	4640	4640	4640	4640	0
114	20240719	182800	127796935	4640	4640	4640	4640	0
115	20240719	182700	127796935	4640	4640	4640	4640	0
116	20240719	182600	127796935	4640	4640	4640	4640	0
117	20240719	182500	127796935	4640	4640	4640	4640	0
118	20240719	182400	127796935	4640	4640	4640	4640	0
119	20240719	182300	127796935	4640	4640	4640	4640	0
120	20240719	182200	127796935	4640	4640	4640	4640	0
121	20240719	182100	127796935	4640	4640	4640	4640	0
122	20240719	182000	127796935	4640	4640	4640	4640	809
123	20240719	181900	127796935	4640	4640	4640	4640	0
124	20240719	181800	127796935	4640	4640	4640	4640	0
125	20240719	181700	127796935	4640	4640	4640	4640	0
126	20240719	181600	127796935	4640	4640	4640	4640	0
127	20240719	181500	127796935	4640	4640	4640	4640	0
128	20240719	181400	127796935	4640	4640	4640	4640	0
129	20240719	181300	127796935	4640	4640	4640	4640	0
130	20240719	181200	127796935	4640	4640	4640	4640	0
131	20240719	181100	127796935	4640	4640	4640	4640	0
132	20240719	181000	127796935	4640	4640	4640	4640	0
133	20240719	180900	127796935	4640	4640	4640	4640	0
134	20240719	180800	127796935	4640	4640	4640	4640	0
135	20240719	180700	127796935	4640	4640	4640	4640	0
136	20240719	180600	127796935	4640	4640	4640	4640	0
137	20240719	180500	127796935	4640	4640	4640	4640	0
138	20240719	180400	127796935	4640	4640	4640	4640	0
139	20240719	180300	127796935	4640	4640	4640	4640	0
140	20240719	180200	127796935	4640	4640	4640	4640	0
141	20240719	180100	127796935	4640	4640	4640	4640	0
142	20240719	180000	127796935	4640	4640	4640	4640	0
143	20240719	175900	127796935	4640	4640	4640	4640	0
144	20240719	175800	127796935	4640	4640	4640	4640	0
145	20240719	175700	127796935	4640	4640	4640	4640	0
146	20240719	175600	127796935	4640	4640	4640	4640	0
147	20240719	175500	127796935	4640	4640	4640	4640	0
148	20240719	175400	127796935	4640	4640	4640	4640	0
149	20240719	175300	127796935	4640	4640	4640	4640	0
150	20240719	175200	127796935	4640	4640	4640	4640	0
151	20240719	175100	127796935	4640	4640	4640	4640	0
152	20240719	175000	127796935	4640	4640	4640	4640	809
153	20240719	174900	127796935	4640	4640	4640	4640	0
154	20240719	174800	127796935	4640	4640	4640	4640	0
155	20240719	174700	127796935	4640	4640	4640	4640	0
156	20240719	174600	127796935	4640	4640	4640	4640	0
157	20240719	174500	127796935	4640	4640	4640	4640	0
158	20240719	174400	127796935	4640	4640	4640	4640	0
159	20240719	174300	127796935	4640	4640	4640	4640	0
160	20240719	174200	127796935	4640	4640	4640	4640	0
161	20240719	174100	127796935	4640	4640	4640	4640	0
162	20240719	174000	127796935	4640	4640	4640	4640	0
163	20240719	173900	127796935	4640	4640	4640	4640	0
164	20240719	173800	127796935	4640	4640	4640	4640	0
165	20240719	173700	127796935	4640	4640	4640	4640	0
166	20240719	173600	127796935	4640	4640	4640	4640	0
167	20240719	173500	127796935	4640	4640	4640	4640	0
168	20240719	173400	127796935	4640	4640	4640	4640	0
169	20240719	173300	127796935	4640	4640	4640	4640	0
170	20240719	173200	127796935	4640	4640	4640	4640	0
171	20240719	173100	127796935	4640	4640	4640	4640	0
172	20240719	173000	127796935	4640	4640	4640	4640	0
173	20240719	172900	127796935	4640	4640	4640	4640	0
174	20240719	172800	127796935	4640	4640	4640	4640	0
175	20240719	172700	127796935	4640	4640	4640	4640	0
176	20240719	172600	127796935	4640	4640	4640	4640	0
177	20240719	172500	127796935	4640	4640	4640	4640	0
178	20240719	172400	127796935	4640	4640	4640	4640	0
179	20240719	172300	127796935	4640	4640	4640	4640	0
180	20240719	172200	127796935	4640	4640	4640	4640	0
181	20240719	172100	127796935	4640	4640	4640	4640	0
182	20240719	172000	127796935	4640	4640	4640	4640	809
183	20240719	171900	127796935	4640	4640	4640	4640	0
184	20240719	171800	127796935	4640	4640	4640	4640	0
185	20240719	171700	127796935	4640	4640	4640	4640	0
186	20240719	171600	127796935	4640	4640	4640	4640	0
187	20240719	171500	127796935	4640	4640	4640	4640	0
188	20240719	171400	127796935	4640	4640	4640	4640	0
189	20240719	171300	127796935	4640	4640	4640	4640	0
190	20240719	171200	127796935	4640	4640	4640	4640	0
191	20240719	171100	127796935	4640	4640	4640	4640	0
192	20240719	171000	127796935	4640	4640	4640	4640	0
193	20240719	170900	127796935	4640	4640	4640	4640	0
194	20240719	170800	127796935	4640	4640	4640	4640	0
195	20240719	170700	127796935	4640	4640	4640	4640	0
196	20240719	170600	127796935	4640	4640	4640	4640	0
197	20240719	170500	127796935	4640	4640	4640	4640	0
198	20240719	170400	127796935	4640	4640	4640	4640	0
199	20240719	170300	127796935	4640	4640	4640	4640	0
200	20240719	170200	127796935	4640	4640	4640	4640	0
201	20240719	170100	127796935	4640	4640	4640	4640	0
202	20240719	170000	127796935	4640	4640	4640	4640	0
203	20240719	165900	127796935	4640	4640	4640	4640	0
204	20240719	165800	127796935	4640	4640	4640	4640	0
205	20240719	165700	127796935	4640	4640	4640	4640	0
206	20240719	165600	127796935	4640	4640	4640	4640	0
207	20240719	165500	127796935	4640	4640	4640	4640	0
208	20240719	165400	127796935	4640	4640	4640	4640	0
209	20240719	165300	127796935	4640	4640	4640	4640	0
210	20240719	165200	127796935	4640	4640	4640	4640	0
211	20240719	165100	127796935	4640	4640	4640	4640	0
212	20240719	165000	127796935	4640	4640	4640	4640	809
213	20240719	164900	127796935	4640	4640	4640	4640	0
214	20240719	164800	127796935	4640	4640	4640	4640	0
215	20240719	164700	127796935	4640	4640	4640	4640	0
216	20240719	164600	127796935	4640	4640	4640	4640	0
217	20240719	164500	127796935	4640	4640	4640	4640	0
218	20240719	164400	127796935	4640	4640	4640	4640	0
219	20240719	164300	127796935	4640	4640	4640	4640	0
220	20240719	164200	127796935	4640	4640	4640	4640	0
221	20240719	164100	127796935	4640	4640	4640	4640	0
222	20240719	164000	127796935	4640	4640	4640	4640	0
223	20240719	163900	127796935	4640	4640	4640	4640	0
224	20240719	163800	127796935	4640	4640	4640	4640	0
225	20240719	163700	127796935	4640	4640	4640	4640	0
226	20240719	163600	127796935	4640	4640	4640	4640	0
227	20240719	163500	127796935	4640	4640	4640	4640	0
228	20240719	163400	127796935	4640	4640	4640	4640	0
229	20240719	163300	127796935	4640	4640	4640	4640	0
230	20240719	163200	127796935	4640	4640	4640	4640	0
231	20240719	163100	127796935	4640	4640	4640	4640	0
232	20240719	163000	127796935	4640	4640	4640	4640	0
233	20240719	162900	127796935	4640	4640	4640	4640	0
234	20240719	162800	127796935	4640	4640	4640	4640	0
235	20240719	162700	127796935	4640	4640	4640	4640	0
236	20240719	162600	127796935	4640	4640	4640	4640	0
237	20240719	162500	127796935	4640	4640	4640	4640	0
238	20240719	162400	127796935	4640	4640	4640	4640	0
239	20240719	162300	127796935	4640	4640	4640	4640	0
240	20240719	162200	127796935	4640	4640	4640	4640	0
241	20240719	162100	127796935	4640	4640	4640	4640	0
242	20240719	162000	127796935	4640	4640	4640	4640	809
243	20240719	161900	127796935	4640	4640	4640	4640	0
244	20240719	161800	127796935	4640	4640	4640	4640	0
245	20240719	161700	127796935	4640	4640	4640	4640	0
246	20240719	161600	127796935	4640	4640	4640	4640	0
247	20240719	161500	127796935	4640	4640	4640	4640	0
248	20240719	161400	127796935	4640	4640	4640	4640	0
249	20240719	161300	127796935	4640	4640	4640	4640	0
250	20240719	161200	127796935	4640	4640	4640	4640	0
251	20240719	161100	127796935	4640	4640	4640	4640	0
252	20240719	161000	127796935	4640	4640	4640	4640	0
253	20240719	160900	127796935	4640	4640	4640	4640	0
254	20240719	160800	127796935	4640	4640	4640	4640	0
255	20240719	160700	127796935	4640	4640	4640	4640	0
256	20240719	160600	127796935	4640	4640	4640	4640	0
257	20240719	160500	127796935	4640	4640	4640	4640	0
258	20240719	160400	127796935	4640	4640	4640	4640	0
259	20240719	160300	127796935	4640	4640	4640	4640	0
260	20240719	160200	127796935	4640	4640	4640	4640	0
261	20240719	160100	127796935	4640	4640	4640	4640	0
262	20240719	160000	127796935	4640	4640	4640	4640	0
263	20240719	155900	127796935	4640	4640	4640	4640	0
264	20240719	155800	127796935	4640	4640	4640	4640	0
265	20240719	155700	127796935	4640	4640	4640	4640	0
266	20240719	155600	127796935	4640	4640	4640	4640	0
267	20240719	155500	127796935	4640	4640	4640	4640	0
268	20240719	155400	127796935	4640	4640	4640	4640	0
269	20240719	155300	127796935	4640	4640	4640	4640	0
270	20240719	155200	127796935	4640	4640	4640	4640	0
271	20240719	155100	127796935	4640	4640	4640	4640	0
272	20240719	155000	127796935	4640	4640	4640	4640	809
273	20240719	154900	127796935	4640	4640	4640	4640	0
274	20240719	154800	127796935	4640	4640	4640	4640	0
275	20240719	154700	127796935	4640	4640	4640	4640	0
276	20240719	154600	127796935	4640	4640	4640	4640	0
277	20240719	154500	127796935	4640	4640	4640	4640	0
278	20240719	154400	127796935	4640	4640	4640	4640	0
279	20240719	154300	127796935	4640	4640	4640	4640	0
280	20240719	154200	127796935	4640	4640	4640	4640	0
281	20240719	154100	127796935	4640	4640	4640	4640	0
282	20240719	154000	127796935	4640	4640	4640	4640	0
283	20240719	153900	127796935	4640	4640	4640	4640	0
284	20240719	153800	127796935	4640	4640	4640	4640	0
285	20240719	153700	127796935	4640	4640	4640	4640	0
286	20240719	153600	127796935	4640	4640	4640	4640	0
287	20240719	153500	127796935	4640	4640	4640	4640	0
288	20240719	153400	127796935	4640	4640	4640	4640	0
289	20240719	153300	127796935	4640	4640	4640	4640	0
290	20240719	153200	127796935	4640	4640	4640	4640	0
291	20240719	153100	127796935	4640	4640	4640	4640	0
292	20240719	153000	127796935	4640	4640	4640	4640	809
293	20240719	152900	124043175	4685	4685	4685	4685	0
294	20240719	152800	124043175	4685	4685	4685	4685	0
295	20240719	152700	124043175	4685	4685	4685	4685	0
296	20240719	152600	124043175	4685	4685	4685	4685	0
297	20240719	152500	124043175	4685	4685	4685	4685	0
298	20240719	152400	124043175	4685	4685	4685	4685	0
299	20240719	152300	124043175	4685	4685	4685	4685	0
300	20240719	152200	124043175	4685	4685	4685	4685	0
301	20240719	152100	124043175	4685	4685	4685	4685	0
302	20240719	152000	124043175	4685	4685	4685	4685	0
303	20240719	151900	124043175	4685	4655	4685	4645	264
304	20240719	151800	122816790	4685	4685	4685	4685	0
305	20240719	151700	122816790	4685	4685	4685	4685	0
306	20240719	151600	122816790	4685	4685	4685	4685	0
307	20240719	151500	122816790	4685	4685	4685	4685	0
308	20240719	151400	122816790	4685	4685	4685	4685	0
309	20240719	151300	122816790	4685	4685	4685	4685	0
310	20240719	151200	122816790	4685	4685	4685	4685	3
311	20240719	151100	122802735	4685	4685	4685	4685	0
312	20240719	151000	122802735	4685	4685	4685	4685	8
313	20240719	150900	122765255	4675	4675	4675	4675	0
314	20240719	150800	122765255	4675	4675	4675	4675	501
315	20240719	150700	120423080	4680	4680	4680	4680	159
316	20240719	150600	119678960	4680	4680	4680	4680	10
317	20240719	150500	119632160	4680	4680	4680	4680	0
318	20240719	150400	119632160	4680	4680	4680	4680	0
319	20240719	150300	119632160	4680	4680	4680	4680	0
320	20240719	150200	119632160	4680	4680	4680	4680	0
321	20240719	150100	119632160	4680	4680	4680	4680	0
322	20240719	150000	119632160	4680	4680	4680	4680	0
323	20240719	145900	119632160	4680	4680	4680	4680	0
324	20240719	145800	119632160	4680	4680	4680	4680	58
325	20240719	145700	119360720	4680	4680	4680	4680	14
326	20240719	145600	119295200	4650	4680	4680	4650	172
327	20240719	145500	118495340	4680	4680	4680	4680	0
328	20240719	145400	118495340	4680	4680	4680	4680	0
329	20240719	145300	118495340	4680	4680	4680	4680	0
330	20240719	145200	118495340	4680	4680	4680	4680	0
331	20240719	145100	118495340	4680	4680	4680	4680	0
332	20240719	145000	118495340	4680	4680	4680	4680	57
333	20240719	144900	118228580	4680	4650	4680	4650	706
334	20240719	144800	114945590	4650	4650	4650	4650	1
335	20240719	144700	114940940	4680	4680	4680	4680	111
336	20240719	144600	114421460	4680	4680	4680	4680	0
337	20240719	144500	114421460	4680	4680	4680	4680	0
338	20240719	144400	114421460	4680	4680	4680	4680	0
339	20240719	144300	114421460	4680	4680	4680	4680	0
340	20240719	144200	114421460	4680	4680	4680	4680	0
341	20240719	144100	114421460	4680	4680	4680	4680	0
342	20240719	144000	114421460	4680	4680	4680	4680	0
343	20240719	143900	114421460	4680	4680	4680	4680	0
344	20240719	143800	114421460	4680	4680	4680	4680	0
345	20240719	143700	114421460	4680	4680	4680	4680	0
346	20240719	143600	114421460	4680	4680	4680	4680	112
347	20240719	143500	113897300	4680	4680	4680	4680	0
348	20240719	143400	113897300	4680	4680	4680	4680	0
349	20240719	143300	113897300	4680	4680	4680	4680	0
350	20240719	143200	113897300	4680	4680	4680	4680	2
351	20240719	143100	113887940	4650	4650	4650	4650	0
352	20240719	143000	113887940	4650	4650	4650	4650	0
353	20240719	142900	113887940	4650	4660	4660	4650	8
354	20240719	142800	113850725	4650	4650	4650	4650	2
355	20240719	142700	113841425	4640	4630	4640	4630	1736
356	20240719	142600	105795830	4630	4640	4640	4630	150
357	20240719	142500	105101280	4650	4650	4650	4650	0
358	20240719	142400	105101280	4650	4650	4650	4650	15
359	20240719	142300	105031530	4640	4640	4640	4640	20
360	20240719	142200	104938730	4650	4650	4650	4650	0
361	20240719	142100	104938730	4650	4650	4650	4650	0
362	20240719	142000	104938730	4650	4650	4650	4650	2
363	20240719	141900	104929430	4645	4645	4645	4645	0
364	20240719	141800	104929430	4645	4645	4645	4645	0
365	20240719	141700	104929430	4645	4665	4665	4645	2885
366	20240719	141600	91506595	4715	4715	4715	4715	0
367	20240719	141500	91506595	4715	4715	4715	4715	0
368	20240719	141400	91506595	4715	4715	4715	4715	0
369	20240719	141300	91506595	4715	4715	4715	4715	0
370	20240719	141200	91506595	4715	4700	4715	4700	3314
371	20240719	141100	75903975	4700	4700	4700	4700	0
372	20240719	141000	75903975	4700	4700	4700	4700	0
373	20240719	140900	75903975	4700	4700	4700	4700	0
374	20240719	140800	75903975	4700	4700	4700	4700	0
375	20240719	140700	75903975	4700	4700	4700	4700	0
376	20240719	140600	75903975	4700	4700	4700	4700	150
377	20240719	140500	75198975	4710	4710	4710	4710	0
378	20240719	140400	75198975	4710	4710	4710	4710	0
379	20240719	140300	75198975	4710	4710	4710	4710	0
380	20240719	140200	75198975	4710	4710	4710	4710	0
381	20240719	140100	75198975	4710	4710	4710	4710	0
382	20240719	140000	75198975	4710	4710	4710	4710	0
383	20240719	135900	75198975	4710	4710	4710	4710	0
384	20240719	135800	75198975	4710	4710	4710	4710	0
385	20240719	135700	75198975	4710	4710	4710	4710	0
386	20240719	135600	75198975	4710	4710	4710	4710	0
387	20240719	135500	75198975	4710	4710	4710	4710	0
388	20240719	135400	75198975	4710	4710	4710	4710	0
389	20240719	135300	75198975	4710	4710	4710	4710	0
390	20240719	135200	75198975	4710	4710	4710	4710	0
391	20240719	135100	75198975	4710	4710	4710	4710	0
392	20240719	135000	75198975	4710	4710	4710	4710	0
393	20240719	134900	75198975	4710	4710	4710	4710	0
394	20240719	134800	75198975	4710	4710	4710	4710	0
395	20240719	134700	75198975	4710	4710	4710	4710	0
396	20240719	134600	75198975	4710	4710	4710	4710	0
397	20240719	134500	75198975	4710	4710	4710	4710	0
398	20240719	134400	75198975	4710	4710	4710	4710	0
399	20240719	134300	75198975	4710	4710	4710	4710	0
400	20240719	134200	75198975	4710	4710	4710	4710	0
401	20240719	134100	75198975	4710	4710	4710	4710	0
402	20240719	134000	75198975	4710	4710	4710	4710	0
403	20240719	133900	75198975	4710	4710	4710	4710	0
404	20240719	133800	75198975	4710	4710	4710	4710	0
405	20240719	133700	75198975	4710	4710	4710	4710	0
406	20240719	133600	75198975	4710	4710	4710	4710	0
407	20240719	133500	75198975	4710	4710	4710	4710	0
408	20240719	133400	75198975	4710	4710	4710	4710	0
409	20240719	133300	75198975	4710	4710	4710	4710	0
410	20240719	133200	75198975	4710	4710	4710	4710	0
411	20240719	133100	75198975	4710	4710	4710	4710	0
412	20240719	133000	75198975	4710	4710	4710	4710	0
413	20240719	132900	75198975	4710	4710	4710	4710	0
414	20240719	132800	75198975	4710	4710	4710	4710	0
415	20240719	132700	75198975	4710	4710	4710	4710	0
416	20240719	132600	75198975	4710	4710	4710	4710	0
417	20240719	132500	75198975	4710	4710	4710	4710	0
418	20240719	132400	75198975	4710	4710	4710	4710	0
419	20240719	132300	75198975	4710	4710	4710	4710	0
420	20240719	132200	75198975	4710	4710	4710	4710	0
421	20240719	132100	75198975	4710	4710	4710	4710	106
422	20240719	132000	74699715	4710	4710	4710	4710	0
423	20240719	131900	74699715	4710	4710	4710	4710	0
424	20240719	131800	74699715	4710	4710	4710	4710	0
425	20240719	131700	74699715	4710	4710	4710	4710	0
426	20240719	131600	74699715	4710	4710	4710	4710	0
427	20240719	131500	74699715	4710	4710	4710	4710	0
428	20240719	131400	74699715	4710	4710	4710	4710	0
429	20240719	131300	74699715	4710	4710	4710	4710	0
430	20240719	131200	74699715	4710	4710	4710	4710	0
431	20240719	131100	74699715	4710	4710	4710	4710	0
432	20240719	131000	74699715	4710	4710	4710	4710	0
433	20240719	130900	74699715	4710	4710	4710	4710	0
434	20240719	130800	74699715	4710	4710	4710	4710	0
435	20240719	130700	74699715	4710	4710	4710	4710	100
436	20240719	130600	74228715	4715	4690	4715	4690	1000
437	20240719	130500	69515975	4690	4690	4690	4690	0
438	20240719	130400	69515975	4690	4690	4690	4690	0
439	20240719	130300	69515975	4690	4690	4690	4690	0
440	20240719	130200	69515975	4690	4690	4690	4690	0
441	20240719	130100	69515975	4690	4675	4690	4675	670
442	20240719	130000	66374500	4675	4675	4675	4675	0
443	20240719	125900	66374500	4675	4675	4675	4675	0
444	20240719	125800	66374500	4675	4675	4675	4675	9
445	20240719	125700	66332425	4675	4675	4675	4675	0
446	20240719	125600	66332425	4675	4665	4675	4665	1000
447	20240719	125500	61658065	4660	4635	4660	4635	322
448	20240719	125400	60162095	4615	4615	4615	4615	0
449	20240719	125300	60162095	4615	4615	4615	4615	150
450	20240719	125200	59469845	4610	4610	4610	4610	0
451	20240719	125100	59469845	4610	4610	4610	4610	0
452	20240719	125000	59469845	4610	4610	4610	4610	0
453	20240719	124900	59469845	4610	4610	4610	4610	0
454	20240719	124800	59469845	4610	4610	4610	4610	0
455	20240719	124700	59469845	4610	4610	4610	4610	0
456	20240719	124600	59469845	4610	4610	4610	4610	0
457	20240719	124500	59469845	4610	4610	4610	4610	0
458	20240719	124400	59469845	4610	4610	4610	4610	0
459	20240719	124300	59469845	4610	4610	4610	4610	0
460	20240719	124200	59469845	4610	4615	4615	4610	1000
461	20240719	124100	54859040	4645	4645	4645	4645	0
462	20240719	124000	54859040	4645	4630	4645	4615	2001
463	20240719	123900	45618485	4615	4615	4615	4615	0
464	20240719	123800	45618485	4615	4650	4650	4615	2500
465	20240719	123700	34054325	4680	4680	4680	4680	0
466	20240719	123600	34054325	4680	4680	4680	4680	0
467	20240719	123500	34054325	4680	4680	4680	4680	0
468	20240719	123400	34054325	4680	4680	4680	4680	0
469	20240719	123300	34054325	4680	4680	4680	4680	0
470	20240719	123200	34054325	4680	4680	4680	4680	0
471	20240719	123100	34054325	4680	4680	4680	4680	0
472	20240719	123000	34054325	4680	4680	4680	4680	11
473	20240719	122900	34002845	4680	4680	4680	4680	0
474	20240719	122800	34002845	4680	4680	4680	4680	0
475	20240719	122700	34002845	4680	4680	4680	4680	0
476	20240719	122600	34002845	4680	4680	4680	4680	0
477	20240719	122500	34002845	4680	4680	4680	4680	0
478	20240719	122400	34002845	4680	4680	4680	4680	37
479	20240719	122300	33829685	4680	4675	4680	4675	51
480	20240719	122200	33591255	4675	4675	4675	4675	30
481	20240719	122100	33451005	4675	4675	4675	4675	0
482	20240719	122000	33451005	4675	4675	4675	4675	0
483	20240719	121900	33451005	4675	4675	4675	4675	0
484	20240719	121800	33451005	4675	4675	4675	4675	0
485	20240719	121700	33451005	4675	4675	4675	4675	1
486	20240719	121600	33446330	4675	4675	4675	4675	0
487	20240719	121500	33446330	4675	4675	4675	4675	0
488	20240719	121400	33446330	4675	4675	4675	4675	0
489	20240719	121300	33446330	4675	4675	4675	4675	0
490	20240719	121200	33446330	4675	4675	4675	4675	0
491	20240719	121100	33446330	4675	4670	4675	4670	23
492	20240719	121000	33338910	4665	4665	4665	4665	77
493	20240719	120900	32979705	4665	4665	4665	4665	0
494	20240719	120800	32979705	4665	4665	4665	4665	0
495	20240719	120700	32979705	4665	4665	4665	4665	0
496	20240719	120600	32979705	4665	4665	4665	4665	0
497	20240719	120500	32979705	4665	4665	4665	4665	0
498	20240719	120400	32979705	4665	4665	4665	4665	0
499	20240719	120300	32979705	4665	4665	4665	4665	0
500	20240719	120200	32979705	4665	4665	4665	4665	0
501	20240719	120100	32979705	4665	4665	4665	4665	0
502	20240719	120000	32979705	4665	4665	4665	4665	0
503	20240719	115900	32979705	4665	4665	4665	4665	0
504	20240719	115800	32979705	4665	4665	4665	4665	0
505	20240719	115700	32979705	4665	4665	4665	4665	0
506	20240719	115600	32979705	4665	4655	4665	4655	17
507	20240719	115500	32900550	4655	4655	4655	4655	0
508	20240719	115400	32900550	4655	4655	4655	4655	0
509	20240719	115300	32900550	4655	4655	4655	4655	0
510	20240719	115200	32900550	4655	4655	4655	4655	0
511	20240719	115100	32900550	4655	4655	4655	4655	0
512	20240719	115000	32900550	4655	4655	4655	4655	0
513	20240719	114900	32900550	4655	4655	4655	4655	0
514	20240719	114800	32900550	4655	4655	4655	4655	0
515	20240719	114700	32900550	4655	4655	4655	4655	0
516	20240719	114600	32900550	4655	4655	4655	4655	0
517	20240719	114500	32900550	4655	4655	4655	4655	0
518	20240719	114400	32900550	4655	4655	4655	4655	0
519	20240719	114300	32900550	4655	4655	4655	4655	0
520	20240719	114200	32900550	4655	4655	4655	4655	0
521	20240719	114100	32900550	4655	4655	4655	4655	0
522	20240719	114000	32900550	4655	4655	4655	4655	1
523	20240719	113900	32895895	4655	4655	4655	4655	0
524	20240719	113800	32895895	4655	4655	4655	4655	0
525	20240719	113700	32895895	4655	4655	4655	4655	0
526	20240719	113600	32895895	4655	4655	4655	4655	0
527	20240719	113500	32895895	4655	4655	4655	4655	0
528	20240719	113400	32895895	4655	4655	4655	4655	0
529	20240719	113300	32895895	4655	4655	4655	4655	0
530	20240719	113200	32895895	4655	4655	4655	4655	0
531	20240719	113100	32895895	4655	4655	4655	4655	0
532	20240719	113000	32895895	4655	4655	4655	4655	0
533	20240719	112900	32895895	4655	4655	4655	4655	0
534	20240719	112800	32895895	4655	4655	4655	4655	0
535	20240719	112700	32895895	4655	4655	4655	4655	3
536	20240719	112600	32881930	4665	4665	4665	4665	0
537	20240719	112500	32881930	4665	4665	4665	4665	0
538	20240719	112400	32881930	4665	4665	4665	4665	0
539	20240719	112300	32881930	4665	4665	4665	4665	0
540	20240719	112200	32881930	4665	4665	4665	4665	0
541	20240719	112100	32881930	4665	4665	4665	4665	0
542	20240719	112000	32881930	4665	4665	4665	4665	0
543	20240719	111900	32881930	4665	4665	4665	4665	0
544	20240719	111800	32881930	4665	4665	4665	4665	0
545	20240719	111700	32881930	4665	4665	4665	4665	0
546	20240719	111600	32881930	4665	4665	4665	4665	1
547	20240719	111500	32877265	4630	4630	4630	4630	0
548	20240719	111400	32877265	4630	4630	4630	4630	0
549	20240719	111300	32877265	4630	4630	4630	4630	0
550	20240719	111200	32877265	4630	4640	4640	4630	140
551	20240719	111100	32228885	4665	4665	4665	4665	0
552	20240719	111000	32228885	4665	4665	4665	4665	0
553	20240719	110900	32228885	4665	4665	4665	4665	5
554	20240719	110800	32205560	4670	4670	4670	4670	0
555	20240719	110700	32205560	4670	4670	4670	4670	0
556	20240719	110600	32205560	4670	4670	4670	4670	0
557	20240719	110500	32205560	4670	4670	4670	4670	0
558	20240719	110400	32205560	4670	4670	4670	4670	0
559	20240719	110300	32205560	4670	4670	4670	4670	150
560	20240719	110200	31505060	4670	4670	4670	4670	0
561	20240719	110100	31505060	4670	4670	4670	4670	0
562	20240719	110000	31505060	4670	4670	4670	4670	1
563	20240719	105900	31500390	4670	4665	4670	4665	205
564	20240719	105800	30544060	4665	4635	4665	4635	152
565	20240719	105700	29839480	4635	4635	4635	4635	0
566	20240719	105600	29839480	4635	4635	4635	4635	0
567	20240719	105500	29839480	4635	4635	4635	4635	0
568	20240719	105400	29839480	4635	4635	4635	4635	126
569	20240719	105300	29255470	4635	4635	4635	4635	0
570	20240719	105200	29255470	4635	4635	4635	4635	0
571	20240719	105100	29255470	4635	4635	4635	4635	0
572	20240719	105000	29255470	4635	4635	4635	4635	0
573	20240719	104900	29255470	4635	4635	4635	4635	3
574	20240719	104800	29241565	4640	4640	4640	4640	0
575	20240719	104700	29241565	4640	4645	4645	4640	383
576	20240719	104600	27463805	4650	4650	4650	4650	0
577	20240719	104500	27463805	4650	4650	4650	4650	0
578	20240719	104400	27463805	4650	4650	4650	4650	0
579	20240719	104300	27463805	4650	4655	4655	4650	648
580	20240719	104200	24449470	4655	4655	4655	4655	0
581	20240719	104100	24449470	4655	4655	4655	4655	0
582	20240719	104000	24449470	4655	4660	4660	4655	473
583	20240719	103900	22245940	4675	4675	4675	4675	0
584	20240719	103800	22245940	4675	4675	4675	4675	0
585	20240719	103700	22245940	4675	4675	4675	4675	0
586	20240719	103600	22245940	4675	4675	4675	4675	0
587	20240719	103500	22245940	4675	4675	4675	4675	0
588	20240719	103400	22245940	4675	4675	4675	4675	0
589	20240719	103300	22245940	4675	4675	4675	4675	0
590	20240719	103200	22245940	4675	4675	4675	4675	47
591	20240719	103100	22026215	4675	4675	4675	4675	0
592	20240719	103000	22026215	4675	4675	4675	4675	0
593	20240719	102900	22026215	4675	4675	4675	4675	0
594	20240719	102800	22026215	4675	4675	4675	4675	0
595	20240719	102700	22026215	4675	4675	4675	4675	0
596	20240719	102600	22026215	4675	4675	4675	4675	0
597	20240719	102500	22026215	4675	4675	4675	4675	0
598	20240719	102400	22026215	4675	4675	4675	4675	0
599	20240719	102300	22026215	4675	4675	4675	4675	3
600	20240719	102200	22012190	4675	4675	4675	4675	0
601	20240719	102100	22012190	4675	4675	4675	4675	0
602	20240719	102000	22012190	4675	4675	4675	4675	0
603	20240719	101900	22012190	4675	4675	4675	4675	1
604	20240719	101800	22007515	4675	4675	4675	4675	0
605	20240719	101700	22007515	4675	4675	4675	4675	44
606	20240719	101600	21801815	4675	4675	4675	4675	4
607	20240719	101500	21783115	4670	4655	4670	4655	856
608	20240719	101400	17793095	4655	4655	4655	4655	0
609	20240719	101300	17793095	4655	4655	4655	4655	0
610	20240719	101200	17793095	4655	4655	4655	4655	0
611	20240719	101100	17793095	4655	4655	4655	4655	0
612	20240719	101000	17793095	4655	4655	4655	4655	0
613	20240719	100900	17793095	4655	4655	4655	4655	0
614	20240719	100800	17793095	4655	4655	4655	4655	0
615	20240719	100700	17793095	4655	4655	4655	4655	0
616	20240719	100600	17793095	4655	4655	4655	4655	0
617	20240719	100500	17793095	4655	4655	4655	4655	0
618	20240719	100400	17793095	4655	4655	4655	4655	0
619	20240719	100300	17793095	4655	4655	4655	4655	0
620	20240719	100200	17793095	4655	4655	4655	4655	450
621	20240719	100100	15698345	4675	4675	4675	4675	0
622	20240719	100000	15698345	4675	4675	4675	4675	0
623	20240719	095900	15698345	4675	4675	4675	4675	21
624	20240719	095800	15600170	4675	4675	4675	4675	1
625	20240719	095700	15595495	4655	4665	4665	4655	48
626	20240719	095600	15372040	4670	4670	4670	4670	1
627	20240719	095500	15367370	4675	4675	4675	4675	0
628	20240719	095400	15367370	4675	4675	4675	4675	0
629	20240719	095300	15367370	4675	4675	4675	4675	0
630	20240719	095200	15367370	4675	4675	4675	4675	0
631	20240719	095100	15367370	4675	4675	4675	4675	1
632	20240719	095000	15362695	4695	4695	4695	4695	3
633	20240719	094900	15348610	4655	4655	4655	4655	0
634	20240719	094800	15348610	4655	4655	4655	4655	0
635	20240719	094700	15348610	4655	4655	4655	4655	0
636	20240719	094600	15348610	4655	4655	4655	4655	1
637	20240719	094500	15343955	4705	4705	4705	4705	0
638	20240719	094400	15343955	4705	4705	4705	4705	0
639	20240719	094300	15343955	4705	4705	4705	4705	0
640	20240719	094200	15343955	4705	4705	4705	4705	0
641	20240719	094100	15343955	4705	4705	4705	4705	0
642	20240719	094000	15343955	4705	4705	4705	4705	0
643	20240719	093900	15343955	4705	4705	4705	4705	0
644	20240719	093800	15343955	4705	4705	4705	4705	0
645	20240719	093700	15343955	4705	4705	4705	4705	0
646	20240719	093600	15343955	4705	4705	4705	4705	1
647	20240719	093500	15339250	4705	4705	4705	4705	5
648	20240719	093400	15315725	4705	4685	4705	4685	100
649	20240719	093300	14845495	4645	4645	4645	4645	0
650	20240719	093200	14845495	4645	4645	4645	4645	0
651	20240719	093100	14845495	4645	4645	4645	4645	0
652	20240719	093000	14845495	4645	4645	4645	4645	0
653	20240719	092900	14845495	4645	4645	4645	4645	0
654	20240719	092800	14845495	4645	4645	4645	4645	0
655	20240719	092700	14845495	4645	4645	4645	4645	0
656	20240719	092600	14845495	4645	4645	4645	4645	0
657	20240719	092500	14845495	4645	4645	4645	4645	162
658	20240719	092400	14093005	4715	4715	4715	4715	0
659	20240719	092300	14093005	4715	4715	4715	4715	0
660	20240719	092200	14093005	4715	4715	4715	4715	1
661	20240719	092100	14088290	4725	4670	4725	4670	9
662	20240719	092000	14046045	4645	4645	4645	4645	0
663	20240719	091900	14046045	4645	4645	4645	4645	0
664	20240719	091800	14046045	4645	4645	4645	4645	0
665	20240719	091700	14046045	4645	4645	4645	4645	250
666	20240719	091600	12884795	4645	4645	4645	4645	0
667	20240719	091500	12884795	4645	4645	4645	4620	1675
668	20240719	091400	5124035	4645	4645	4645	4645	11
669	20240719	091300	5072940	4645	4655	4655	4645	105
670	20240719	091200	4584685	4655	4665	4665	4650	225
671	20240719	091100	3536690	4670	4675	4675	4670	35
672	20240719	091000	3373170	4680	4680	4680	4680	384
673	20240719	090900	1576050	4705	4705	4705	4705	0
674	20240719	090800	1576050	4705	4705	4705	4705	144
675	20240719	090700	898530	4720	4720	4720	4720	0
676	20240719	090600	898530	4720	4720	4720	4720	0
677	20240719	090500	898530	4720	4720	4720	4720	0
678	20240719	090400	898530	4720	4720	4720	4720	4
679	20240719	090300	879650	4685	4685	4685	4685	11
680	20240719	090200	828115	4720	4720	4720	4720	12
681	20240719	090100	771475	4690	4710	4710	4690	122
682	20240719	090000	198390	4720	4720	4720	4720	12