KissMeData/024900/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	190700	238122160	4070	4070	4070	4070	1509
3	20240719	190600	238122160	4070	4070	4070	4070	0
4	20240719	190500	238122160	4070	4070	4070	4070	0
5	20240719	190400	238122160	4070	4070	4070	4070	0
6	20240719	190300	238122160	4070	4070	4070	4070	0
7	20240719	190200	238122160	4070	4070	4070	4070	0
8	20240719	190100	238122160	4070	4070	4070	4070	0
9	20240719	190000	238122160	4070	4070	4070	4070	0
10	20240719	185900	238122160	4070	4070	4070	4070	0
11	20240719	185800	238122160	4070	4070	4070	4070	0
12	20240719	185700	238122160	4070	4070	4070	4070	0
13	20240719	185600	238122160	4070	4070	4070	4070	0
14	20240719	185500	238122160	4070	4070	4070	4070	0
15	20240719	185400	238122160	4070	4070	4070	4070	0
16	20240719	185300	238122160	4070	4070	4070	4070	0
17	20240719	185200	238122160	4070	4070	4070	4070	0
18	20240719	185100	238122160	4070	4070	4070	4070	0
19	20240719	185000	238122160	4070	4070	4070	4070	0
20	20240719	184900	238122160	4070	4070	4070	4070	0
21	20240719	184800	238122160	4070	4070	4070	4070	0
22	20240719	184700	238122160	4070	4070	4070	4070	0
23	20240719	184600	238122160	4070	4070	4070	4070	0
24	20240719	184500	238122160	4070	4070	4070	4070	0
25	20240719	184400	238122160	4070	4070	4070	4070	0
26	20240719	184300	238122160	4070	4070	4070	4070	0
27	20240719	184200	238122160	4070	4070	4070	4070	0
28	20240719	184100	238122160	4070	4070	4070	4070	0
29	20240719	184000	238122160	4070	4070	4070	4070	0
30	20240719	183900	238122160	4070	4070	4070	4070	0
31	20240719	183800	238122160	4070	4070	4070	4070	0
32	20240719	183700	238122160	4070	4070	4070	4070	1509
33	20240719	183600	238122160	4070	4070	4070	4070	0
34	20240719	183500	238122160	4070	4070	4070	4070	0
35	20240719	183400	238122160	4070	4070	4070	4070	0
36	20240719	183300	238122160	4070	4070	4070	4070	0
37	20240719	183200	238122160	4070	4070	4070	4070	0
38	20240719	183100	238122160	4070	4070	4070	4070	0
39	20240719	183000	238122160	4070	4070	4070	4070	0
40	20240719	182900	238122160	4070	4070	4070	4070	0
41	20240719	182800	238122160	4070	4070	4070	4070	0
42	20240719	182700	238122160	4070	4070	4070	4070	0
43	20240719	182600	238122160	4070	4070	4070	4070	0
44	20240719	182500	238122160	4070	4070	4070	4070	0
45	20240719	182400	238122160	4070	4070	4070	4070	0
46	20240719	182300	238122160	4070	4070	4070	4070	0
47	20240719	182200	238122160	4070	4070	4070	4070	0
48	20240719	182100	238122160	4070	4070	4070	4070	0
49	20240719	182000	238122160	4070	4070	4070	4070	0
50	20240719	181900	238122160	4070	4070	4070	4070	0
51	20240719	181800	238122160	4070	4070	4070	4070	0
52	20240719	181700	238122160	4070	4070	4070	4070	0
53	20240719	181600	238122160	4070	4070	4070	4070	0
54	20240719	181500	238122160	4070	4070	4070	4070	0
55	20240719	181400	238122160	4070	4070	4070	4070	0
56	20240719	181300	238122160	4070	4070	4070	4070	0
57	20240719	181200	238122160	4070	4070	4070	4070	0
58	20240719	181100	238122160	4070	4070	4070	4070	0
59	20240719	181000	238122160	4070	4070	4070	4070	0
60	20240719	180900	238122160	4070	4070	4070	4070	0
61	20240719	180800	238122160	4070	4070	4070	4070	0
62	20240719	180700	238122160	4070	4070	4070	4070	1509
63	20240719	180600	238122160	4070	4070	4070	4070	0
64	20240719	180500	238122160	4070	4070	4070	4070	0
65	20240719	180400	238122160	4070	4070	4070	4070	0
66	20240719	180300	238122160	4070	4070	4070	4070	0
67	20240719	180200	238122160	4070	4070	4070	4070	0
68	20240719	180100	238122160	4070	4070	4070	4070	0
69	20240719	180000	238122160	4070	4070	4070	4070	0
70	20240719	175900	238122160	4070	4070	4070	4070	0
71	20240719	175800	238122160	4070	4070	4070	4070	0
72	20240719	175700	238122160	4070	4070	4070	4070	0
73	20240719	175600	238122160	4070	4070	4070	4070	0
74	20240719	175500	238122160	4070	4070	4070	4070	0
75	20240719	175400	238122160	4070	4070	4070	4070	0
76	20240719	175300	238122160	4070	4070	4070	4070	0
77	20240719	175200	238122160	4070	4070	4070	4070	0
78	20240719	175100	238122160	4070	4070	4070	4070	0
79	20240719	175000	238122160	4070	4070	4070	4070	0
80	20240719	174900	238122160	4070	4070	4070	4070	0
81	20240719	174800	238122160	4070	4070	4070	4070	0
82	20240719	174700	238122160	4070	4070	4070	4070	0
83	20240719	174600	238122160	4070	4070	4070	4070	0
84	20240719	174500	238122160	4070	4070	4070	4070	0
85	20240719	174400	238122160	4070	4070	4070	4070	0
86	20240719	174300	238122160	4070	4070	4070	4070	0
87	20240719	174200	238122160	4070	4070	4070	4070	0
88	20240719	174100	238122160	4070	4070	4070	4070	0
89	20240719	174000	238122160	4070	4070	4070	4070	0
90	20240719	173900	238122160	4070	4070	4070	4070	0
91	20240719	173800	238122160	4070	4070	4070	4070	0
92	20240719	173700	238122160	4070	4070	4070	4070	1509
93	20240719	173600	238122160	4070	4070	4070	4070	0
94	20240719	173500	238122160	4070	4070	4070	4070	0
95	20240719	173400	238122160	4070	4070	4070	4070	0
96	20240719	173300	238122160	4070	4070	4070	4070	0
97	20240719	173200	238122160	4070	4070	4070	4070	0
98	20240719	173100	238122160	4070	4070	4070	4070	0
99	20240719	173000	238122160	4070	4070	4070	4070	0
100	20240719	172900	238122160	4070	4070	4070	4070	0
101	20240719	172800	238122160	4070	4070	4070	4070	0
102	20240719	172700	238122160	4070	4070	4070	4070	0
103	20240719	172600	238122160	4070	4070	4070	4070	0
104	20240719	172500	238122160	4070	4070	4070	4070	0
105	20240719	172400	238122160	4070	4070	4070	4070	0
106	20240719	172300	238122160	4070	4070	4070	4070	0
107	20240719	172200	238122160	4070	4070	4070	4070	0
108	20240719	172100	238122160	4070	4070	4070	4070	0
109	20240719	172000	238122160	4070	4070	4070	4070	0
110	20240719	171900	238122160	4070	4070	4070	4070	0
111	20240719	171800	238122160	4070	4070	4070	4070	0
112	20240719	171700	238122160	4070	4070	4070	4070	0
113	20240719	171600	238122160	4070	4070	4070	4070	0
114	20240719	171500	238122160	4070	4070	4070	4070	0
115	20240719	171400	238122160	4070	4070	4070	4070	0
116	20240719	171300	238122160	4070	4070	4070	4070	0
117	20240719	171200	238122160	4070	4070	4070	4070	0
118	20240719	171100	238122160	4070	4070	4070	4070	0
119	20240719	171000	238122160	4070	4070	4070	4070	0
120	20240719	170900	238122160	4070	4070	4070	4070	0
121	20240719	170800	238122160	4070	4070	4070	4070	0
122	20240719	170700	238122160	4070	4070	4070	4070	1509
123	20240719	170600	238122160	4070	4070	4070	4070	0
124	20240719	170500	238122160	4070	4070	4070	4070	0
125	20240719	170400	238122160	4070	4070	4070	4070	0
126	20240719	170300	238122160	4070	4070	4070	4070	0
127	20240719	170200	238122160	4070	4070	4070	4070	0
128	20240719	170100	238122160	4070	4070	4070	4070	0
129	20240719	170000	238122160	4070	4070	4070	4070	0
130	20240719	165900	238122160	4070	4070	4070	4070	0
131	20240719	165800	238122160	4070	4070	4070	4070	0
132	20240719	165700	238122160	4070	4070	4070	4070	0
133	20240719	165600	238122160	4070	4070	4070	4070	0
134	20240719	165500	238122160	4070	4070	4070	4070	0
135	20240719	165400	238122160	4070	4070	4070	4070	0
136	20240719	165300	238122160	4070	4070	4070	4070	0
137	20240719	165200	238122160	4070	4070	4070	4070	0
138	20240719	165100	238122160	4070	4070	4070	4070	0
139	20240719	165000	238122160	4070	4070	4070	4070	0
140	20240719	164900	238122160	4070	4070	4070	4070	0
141	20240719	164800	238122160	4070	4070	4070	4070	0
142	20240719	164700	238122160	4070	4070	4070	4070	0
143	20240719	164600	238122160	4070	4070	4070	4070	0
144	20240719	164500	238122160	4070	4070	4070	4070	0
145	20240719	164400	238122160	4070	4070	4070	4070	0
146	20240719	164300	238122160	4070	4070	4070	4070	0
147	20240719	164200	238122160	4070	4070	4070	4070	0
148	20240719	164100	238122160	4070	4070	4070	4070	0
149	20240719	164000	238122160	4070	4070	4070	4070	0
150	20240719	163900	238122160	4070	4070	4070	4070	0
151	20240719	163800	238122160	4070	4070	4070	4070	0
152	20240719	163700	238122160	4070	4070	4070	4070	1509
153	20240719	163600	238122160	4070	4070	4070	4070	0
154	20240719	163500	238122160	4070	4070	4070	4070	0
155	20240719	163400	238122160	4070	4070	4070	4070	0
156	20240719	163300	238122160	4070	4070	4070	4070	0
157	20240719	163200	238122160	4070	4070	4070	4070	0
158	20240719	163100	238122160	4070	4070	4070	4070	0
159	20240719	163000	238122160	4070	4070	4070	4070	0
160	20240719	162900	238122160	4070	4070	4070	4070	0
161	20240719	162800	238122160	4070	4070	4070	4070	0
162	20240719	162700	238122160	4070	4070	4070	4070	0
163	20240719	162600	238122160	4070	4070	4070	4070	0
164	20240719	162500	238122160	4070	4070	4070	4070	0
165	20240719	162400	238122160	4070	4070	4070	4070	0
166	20240719	162300	238122160	4070	4070	4070	4070	0
167	20240719	162200	238122160	4070	4070	4070	4070	0
168	20240719	162100	238122160	4070	4070	4070	4070	0
169	20240719	162000	238122160	4070	4070	4070	4070	0
170	20240719	161900	238122160	4070	4070	4070	4070	0
171	20240719	161800	238122160	4070	4070	4070	4070	0
172	20240719	161700	238122160	4070	4070	4070	4070	0
173	20240719	161600	238122160	4070	4070	4070	4070	0
174	20240719	161500	238122160	4070	4070	4070	4070	0
175	20240719	161400	238122160	4070	4070	4070	4070	0
176	20240719	161300	238122160	4070	4070	4070	4070	0
177	20240719	161200	238122160	4070	4070	4070	4070	0
178	20240719	161100	238122160	4070	4070	4070	4070	0
179	20240719	161000	238122160	4070	4070	4070	4070	0
180	20240719	160900	238122160	4070	4070	4070	4070	0
181	20240719	160800	238122160	4070	4070	4070	4070	0
182	20240719	160700	238122160	4070	4070	4070	4070	1509
183	20240719	160600	238122160	4070	4070	4070	4070	0
184	20240719	160500	238122160	4070	4070	4070	4070	0
185	20240719	160400	238122160	4070	4070	4070	4070	0
186	20240719	160300	238122160	4070	4070	4070	4070	0
187	20240719	160200	238122160	4070	4070	4070	4070	0
188	20240719	160100	238122160	4070	4070	4070	4070	0
189	20240719	160000	238122160	4070	4070	4070	4070	0
190	20240719	155900	238122160	4070	4070	4070	4070	0
191	20240719	155800	238122160	4070	4070	4070	4070	0
192	20240719	155700	238122160	4070	4070	4070	4070	0
193	20240719	155600	238122160	4070	4070	4070	4070	0
194	20240719	155500	238122160	4070	4070	4070	4070	0
195	20240719	155400	238122160	4070	4070	4070	4070	0
196	20240719	155300	238122160	4070	4070	4070	4070	0
197	20240719	155200	238122160	4070	4070	4070	4070	0
198	20240719	155100	238122160	4070	4070	4070	4070	0
199	20240719	155000	238122160	4070	4070	4070	4070	0
200	20240719	154900	238122160	4070	4070	4070	4070	0
201	20240719	154800	238122160	4070	4070	4070	4070	0
202	20240719	154700	238122160	4070	4070	4070	4070	0
203	20240719	154600	238122160	4070	4070	4070	4070	0
204	20240719	154500	238122160	4070	4070	4070	4070	0
205	20240719	154400	238122160	4070	4070	4070	4070	0
206	20240719	154300	238122160	4070	4070	4070	4070	0
207	20240719	154200	238122160	4070	4070	4070	4070	0
208	20240719	154100	238122160	4070	4070	4070	4070	0
209	20240719	154000	238122160	4070	4070	4070	4070	0
210	20240719	153900	238122160	4070	4070	4070	4070	0
211	20240719	153800	238122160	4070	4070	4070	4070	0
212	20240719	153700	238122160	4070	4070	4070	4070	1509
213	20240719	153600	238122160	4070	4070	4070	4070	0
214	20240719	153500	238122160	4070	4070	4070	4070	0
215	20240719	153400	238122160	4070	4070	4070	4070	0
216	20240719	153300	238122160	4070	4070	4070	4070	0
217	20240719	153200	238122160	4070	4070	4070	4070	0
218	20240719	153100	238122160	4070	4070	4070	4070	0
219	20240719	153000	238122160	4070	4070	4070	4070	1509
220	20240719	152900	231980530	4070	4070	4070	4070	0
221	20240719	152800	231980530	4070	4070	4070	4070	0
222	20240719	152700	231980530	4070	4070	4070	4070	0
223	20240719	152600	231980530	4070	4070	4070	4070	0
224	20240719	152500	231980530	4070	4070	4070	4070	0
225	20240719	152400	231980530	4070	4070	4070	4070	0
226	20240719	152300	231980530	4070	4070	4070	4070	0
227	20240719	152200	231980530	4070	4070	4070	4070	0
228	20240719	152100	231980530	4070	4070	4070	4070	0
229	20240719	152000	231980530	4070	4070	4070	4070	0
230	20240719	151900	231980530	4070	4070	4070	4070	93
231	20240719	151800	231602020	4065	4065	4065	4065	29
232	20240719	151700	231484135	4065	4060	4065	4060	113
233	20240719	151600	231025350	4070	4060	4070	4060	1753
234	20240719	151500	223899435	4065	4065	4065	4065	0
235	20240719	151400	223899435	4065	4065	4065	4065	738
236	20240719	151300	220899465	4060	4055	4060	4055	226
237	20240719	151200	219982110	4055	4055	4055	4055	100
238	20240719	151100	219576610	4060	4060	4060	4060	0
239	20240719	151000	219576610	4060	4060	4060	4060	0
240	20240719	150900	219576610	4060	4060	4060	4060	1
241	20240719	150800	219572550	4055	4055	4055	4055	5
242	20240719	150700	219552275	4060	4060	4060	4060	0
243	20240719	150600	219552275	4060	4060	4060	4060	0
244	20240719	150500	219552275	4060	4060	4060	4060	0
245	20240719	150400	219552275	4060	4060	4060	4060	0
246	20240719	150300	219552275	4060	4060	4060	4060	0
247	20240719	150200	219552275	4060	4060	4060	4060	1
248	20240719	150100	219548215	4065	4065	4065	4065	0
249	20240719	150000	219548215	4065	4065	4065	4065	100
250	20240719	145900	219141715	4065	4065	4065	4065	4
251	20240719	145800	219125455	4060	4060	4060	4060	0
252	20240719	145700	219125455	4060	4060	4060	4060	0
253	20240719	145600	219125455	4060	4060	4060	4060	661
254	20240719	145500	216441795	4065	4065	4065	4065	0
255	20240719	145400	216441795	4065	4065	4065	4065	0
256	20240719	145300	216441795	4065	4065	4065	4065	0
257	20240719	145200	216441795	4065	4065	4065	4065	0
258	20240719	145100	216441795	4065	4055	4065	4055	1001
259	20240719	145000	212382730	4065	4065	4065	4065	0
260	20240719	144900	212382730	4065	4065	4065	4065	0
261	20240719	144800	212382730	4065	4065	4065	4065	0
262	20240719	144700	212382730	4065	4065	4065	4065	2
263	20240719	144600	212374600	4065	4065	4065	4065	2
264	20240719	144500	212366470	4070	4070	4070	4070	0
265	20240719	144400	212366470	4070	4065	4070	4065	200
266	20240719	144300	211552545	4070	4065	4070	4065	20
267	20240719	144200	211471175	4070	4070	4070	4070	0
268	20240719	144100	211471175	4070	4070	4070	4070	0
269	20240719	144000	211471175	4070	4070	4070	4070	0
270	20240719	143900	211471175	4070	4070	4070	4070	0
271	20240719	143800	211471175	4070	4070	4070	4070	3
272	20240719	143700	211458965	4070	4050	4070	4050	4802
273	20240719	143600	191987710	4050	4050	4050	4050	0
274	20240719	143500	191987710	4050	4050	4050	4050	0
275	20240719	143400	191987710	4050	4050	4050	4050	6
276	20240719	143300	191963410	4045	4045	4045	4045	271
277	20240719	143200	190867215	4045	4045	4045	4045	12
278	20240719	143100	190818675	4045	4045	4045	4045	2
279	20240719	143000	190810585	4040	4040	4040	4040	10
280	20240719	142900	190770185	4040	4045	4045	4040	25
281	20240719	142800	190669180	4045	4045	4045	4045	11
282	20240719	142700	190624685	4045	4045	4045	4045	48
283	20240719	142600	190430525	4045	4050	4050	4045	20
284	20240719	142500	190349575	4050	4050	4050	4050	0
285	20240719	142400	190349575	4050	4050	4050	4050	0
286	20240719	142300	190349575	4050	4050	4050	4050	100
287	20240719	142200	189944575	4055	4055	4055	4055	0
288	20240719	142100	189944575	4055	4055	4055	4055	0
289	20240719	142000	189944575	4055	4055	4055	4055	0
290	20240719	141900	189944575	4055	4055	4055	4055	0
291	20240719	141800	189944575	4055	4055	4055	4055	2
292	20240719	141700	189936465	4055	4055	4055	4055	0
293	20240719	141600	189936465	4055	4055	4055	4055	1
294	20240719	141500	189932410	4055	4055	4055	4055	10
295	20240719	141400	189891860	4055	4055	4055	4055	11
296	20240719	141300	189847255	4050	4050	4050	4050	0
297	20240719	141200	189847255	4050	4050	4050	4050	0
298	20240719	141100	189847255	4050	4050	4050	4050	0
299	20240719	141000	189847255	4050	4050	4050	4050	0
300	20240719	140900	189847255	4050	4050	4050	4050	0
301	20240719	140800	189847255	4050	4050	4050	4050	24
302	20240719	140700	189750055	4050	4050	4050	4050	10
303	20240719	140600	189709555	4050	4050	4050	4050	0
304	20240719	140500	189709555	4050	4050	4050	4050	0
305	20240719	140400	189709555	4050	4055	4055	4050	760
306	20240719	140300	186631550	4055	4055	4055	4055	0
307	20240719	140200	186631550	4055	4055	4055	4055	1
308	20240719	140100	186627495	4055	4055	4055	4055	0
309	20240719	140000	186627495	4055	4055	4055	4055	0
310	20240719	135900	186627495	4055	4055	4055	4055	0
311	20240719	135800	186627495	4055	4055	4055	4055	0
312	20240719	135700	186627495	4055	4055	4055	4055	1
313	20240719	135600	186623440	4055	4055	4055	4055	0
314	20240719	135500	186623440	4055	4055	4055	4055	0
315	20240719	135400	186623440	4055	4055	4055	4055	20
316	20240719	135300	186542340	4055	4055	4055	4055	25
317	20240719	135200	186440965	4055	4055	4055	4055	5
318	20240719	135100	186420690	4050	4050	4050	4050	0
319	20240719	135000	186420690	4050	4050	4050	4050	0
320	20240719	134900	186420690	4050	4050	4050	4050	3
321	20240719	134800	186408540	4055	4055	4055	4055	0
322	20240719	134700	186408540	4055	4055	4055	4055	25
323	20240719	134600	186307165	4055	4055	4055	4055	4
324	20240719	134500	186290945	4055	4055	4055	4055	50
325	20240719	134400	186088195	4055	4055	4055	4055	100
326	20240719	134300	185682695	4060	4060	4060	4060	0
327	20240719	134200	185682695	4060	4060	4060	4060	0
328	20240719	134100	185682695	4060	4060	4060	4060	5
329	20240719	134000	185662395	4040	4045	4045	4040	30
330	20240719	133900	185541145	4060	4060	4060	4060	0
331	20240719	133800	185541145	4060	4060	4060	4060	0
332	20240719	133700	185541145	4060	4060	4060	4060	1
333	20240719	133600	185537085	4065	4065	4065	4065	0
334	20240719	133500	185537085	4065	4065	4065	4065	0
335	20240719	133400	185537085	4065	4065	4065	4065	0
336	20240719	133300	185537085	4065	4065	4065	4065	0
337	20240719	133200	185537085	4065	4065	4065	4065	0
338	20240719	133100	185537085	4065	4065	4065	4065	0
339	20240719	133000	185537085	4065	4065	4065	4065	0
340	20240719	132900	185537085	4065	4065	4065	4065	0
341	20240719	132800	185537085	4065	4065	4065	4065	1152
342	20240719	132700	180854205	4065	4065	4065	4065	0
343	20240719	132600	180854205	4065	4065	4065	4065	0
344	20240719	132500	180854205	4065	4065	4065	4065	10
345	20240719	132400	180813555	4065	4065	4065	4065	0
346	20240719	132300	180813555	4065	4065	4065	4065	0
347	20240719	132200	180813555	4065	4065	4065	4065	3
348	20240719	132100	180801360	4060	4060	4060	4060	0
349	20240719	132000	180801360	4060	4060	4060	4060	20
350	20240719	131900	180720160	4055	4040	4055	4040	130
351	20240719	131800	180194510	4040	4040	4040	4040	0
352	20240719	131700	180194510	4040	4040	4040	4040	1113
353	20240719	131600	175697990	4040	4040	4040	4040	0
354	20240719	131500	175697990	4040	4040	4040	4040	0
355	20240719	131400	175697990	4040	4040	4040	4040	0
356	20240719	131300	175697990	4040	4045	4045	4040	195
357	20240719	131200	174909650	4045	4045	4045	4045	0
358	20240719	131100	174909650	4045	4045	4045	4045	215
359	20240719	131000	174039975	4045	4045	4045	4045	300
360	20240719	130900	172826475	4055	4055	4055	4055	0
361	20240719	130800	172826475	4055	4055	4055	4055	10
362	20240719	130700	172785925	4055	4055	4055	4055	0
363	20240719	130600	172785925	4055	4055	4055	4055	0
364	20240719	130500	172785925	4055	4055	4055	4055	0
365	20240719	130400	172785925	4055	4055	4055	4055	132
366	20240719	130300	172250665	4055	4055	4055	4055	443
367	20240719	130200	170454300	4055	4055	4055	4055	17
368	20240719	130100	170385365	4055	4050	4055	4050	422
369	20240719	130000	168674195	4050	4050	4050	4050	2
370	20240719	125900	168666095	4055	4055	4055	4055	0
371	20240719	125800	168666095	4055	4055	4055	4055	0
372	20240719	125700	168666095	4055	4055	4055	4055	0
373	20240719	125600	168666095	4055	4055	4055	4055	1
374	20240719	125500	168662040	4040	4040	4040	4040	0
375	20240719	125400	168662040	4040	4040	4040	4040	50
376	20240719	125300	168460040	4040	4040	4040	4040	0
377	20240719	125200	168460040	4040	4045	4045	4040	272
378	20240719	125100	167359850	4050	4050	4050	4050	226
379	20240719	125000	166444550	4050	4050	4050	4050	0
380	20240719	124900	166444550	4050	4050	4050	4050	0
381	20240719	124800	166444550	4050	4050	4050	4050	4
382	20240719	124700	166428350	4050	4050	4050	4050	20
383	20240719	124600	166347350	4050	4050	4050	4050	0
384	20240719	124500	166347350	4050	4050	4050	4050	0
385	20240719	124400	166347350	4050	4050	4050	4050	0
386	20240719	124300	166347350	4050	4050	4050	4050	0
387	20240719	124200	166347350	4050	4050	4050	4050	50
388	20240719	124100	166144850	4050	4050	4050	4050	673
389	20240719	124000	163419200	4050	4050	4050	4050	0
390	20240719	123900	163419200	4050	4050	4050	4050	0
391	20240719	123800	163419200	4050	4050	4050	4050	0
392	20240719	123700	163419200	4050	4050	4050	4050	0
393	20240719	123600	163419200	4050	4055	4055	4050	60
394	20240719	123500	163175950	4050	4050	4050	4050	0
395	20240719	123400	163175950	4050	4050	4050	4050	0
396	20240719	123300	163175950	4050	4050	4050	4050	0
397	20240719	123200	163175950	4050	4050	4050	4050	200
398	20240719	123100	162365950	4055	4055	4055	4055	0
399	20240719	123000	162365950	4055	4055	4055	4055	0
400	20240719	122900	162365950	4055	4055	4055	4055	0
401	20240719	122800	162365950	4055	4055	4055	4055	5
402	20240719	122700	162345675	4055	4055	4055	4055	83
403	20240719	122600	162009110	4055	4055	4055	4055	0
404	20240719	122500	162009110	4055	4055	4055	4055	0
405	20240719	122400	162009110	4055	4055	4055	4055	0
406	20240719	122300	162009110	4055	4055	4055	4055	98
407	20240719	122200	161611720	4050	4050	4050	4050	13
408	20240719	122100	161559070	4050	4055	4055	4050	51
409	20240719	122000	161352270	4050	4050	4050	4050	10
410	20240719	121900	161311770	4055	4055	4055	4055	0
411	20240719	121800	161311770	4055	4055	4055	4055	51
412	20240719	121700	161104965	4055	4055	4055	4055	5
413	20240719	121600	161084690	4055	4055	4055	4055	0
414	20240719	121500	161084690	4055	4055	4055	4055	0
415	20240719	121400	161084690	4055	4055	4055	4055	0
416	20240719	121300	161084690	4055	4055	4055	4055	0
417	20240719	121200	161084690	4055	4055	4055	4055	530
418	20240719	121100	158935540	4055	4055	4055	4055	0
419	20240719	121000	158935540	4055	4060	4060	4055	110
420	20240719	120900	158488990	4060	4060	4060	4060	0
421	20240719	120800	158488990	4060	4060	4060	4060	0
422	20240719	120700	158488990	4060	4045	4060	4045	3767
423	20240719	120600	143233005	4045	4045	4045	4045	30
424	20240719	120500	143111655	4045	4045	4045	4045	0
425	20240719	120400	143111655	4045	4045	4045	4045	0
426	20240719	120300	143111655	4045	4045	4045	4045	0
427	20240719	120200	143111655	4045	4045	4045	4045	0
428	20240719	120100	143111655	4045	4045	4045	4045	0
429	20240719	120000	143111655	4045	4045	4045	4045	2
430	20240719	115900	143103565	4045	4045	4045	4045	50
431	20240719	115800	142901315	4040	4040	4040	4040	0
432	20240719	115700	142901315	4040	4040	4040	4040	20
433	20240719	115600	142820515	4040	4035	4040	4035	22
434	20240719	115500	142731695	4045	4045	4045	4045	1
435	20240719	115400	142727650	4030	4030	4030	4030	0
436	20240719	115300	142727650	4030	4030	4030	4030	0
437	20240719	115200	142727650	4030	4030	4030	4030	38
438	20240719	115100	142574510	4035	4035	4035	4035	0
439	20240719	115000	142574510	4035	4035	4035	4035	0
440	20240719	114900	142574510	4035	4035	4035	4035	300
441	20240719	114800	141364010	4040	4035	4040	4035	465
442	20240719	114700	139486660	4025	4025	4025	4025	0
443	20240719	114600	139486660	4025	4025	4025	4025	0
444	20240719	114500	139486660	4025	4030	4030	4025	1500
445	20240719	114400	133447540	4030	4030	4030	4030	0
446	20240719	114300	133447540	4030	4030	4030	4030	0
447	20240719	114200	133447540	4030	4030	4030	4030	222
448	20240719	114100	132552880	4035	4035	4035	4035	0
449	20240719	114000	132552880	4035	4035	4035	4035	60
450	20240719	113900	132310780	4035	4030	4035	4030	15
451	20240719	113800	132250280	4035	4030	4035	4025	3023
452	20240719	113700	120071270	4030	4030	4030	4030	501
453	20240719	113600	118052240	4035	4035	4035	4035	197
454	20240719	113500	117257345	4035	4040	4040	4035	216
455	20240719	113400	116385705	4040	4040	4040	4040	0
456	20240719	113300	116385705	4040	4040	4040	4040	0
457	20240719	113200	116385705	4040	4040	4040	4040	0
458	20240719	113100	116385705	4040	4040	4040	4040	400
459	20240719	113000	114769705	4040	4040	4040	4040	0
460	20240719	112900	114769705	4040	4040	4040	4040	0
461	20240719	112800	114769705	4040	4040	4040	4040	0
462	20240719	112700	114769705	4040	4040	4040	4040	0
463	20240719	112600	114769705	4040	4040	4040	4040	290
464	20240719	112500	113598105	4045	4045	4045	4045	0
465	20240719	112400	113598105	4045	4045	4045	4045	0
466	20240719	112300	113598105	4045	4045	4045	4045	0
467	20240719	112200	113598105	4045	4045	4045	4045	0
468	20240719	112100	113598105	4045	4045	4045	4045	405
469	20240719	112000	111959880	4050	4050	4050	4050	0
470	20240719	111900	111959880	4050	4050	4050	4050	0
471	20240719	111800	111959880	4050	4045	4050	4045	36
472	20240719	111700	111814255	4050	4050	4050	4050	0
473	20240719	111600	111814255	4050	4050	4050	4050	0
474	20240719	111500	111814255	4050	4050	4050	4050	1
475	20240719	111400	111810205	4050	4050	4050	4050	1
476	20240719	111300	111806155	4050	4050	4050	4050	0
477	20240719	111200	111806155	4050	4050	4050	4050	0
478	20240719	111100	111806155	4050	4050	4050	4050	0
479	20240719	111000	111806155	4050	4050	4050	4050	30
480	20240719	110900	111684655	4045	4045	4045	4045	0
481	20240719	110800	111684655	4045	4045	4045	4045	0
482	20240719	110700	111684655	4045	4045	4045	4045	0
483	20240719	110600	111684655	4045	4045	4045	4045	0
484	20240719	110500	111684655	4045	4045	4045	4045	227
485	20240719	110400	110766440	4050	4050	4050	4050	0
486	20240719	110300	110766440	4050	4050	4050	4050	0
487	20240719	110200	110766440	4050	4050	4050	4050	2
488	20240719	110100	110758340	4045	4045	4045	4045	0
489	20240719	110000	110758340	4045	4045	4045	4045	0
490	20240719	105900	110758340	4045	4045	4045	4045	0
491	20240719	105800	110758340	4045	4045	4045	4045	0
492	20240719	105700	110758340	4045	4045	4045	4045	0
493	20240719	105600	110758340	4045	4045	4045	4045	0
494	20240719	105500	110758340	4045	4045	4045	4045	0
495	20240719	105400	110758340	4045	4050	4050	4045	100
496	20240719	105300	110353830	4050	4050	4050	4050	362
497	20240719	105200	108887730	4050	4050	4050	4050	0
498	20240719	105100	108887730	4050	4050	4050	4050	3
499	20240719	105000	108875580	4050	4050	4050	4050	1
500	20240719	104900	108871530	4050	4050	4050	4050	0
501	20240719	104800	108871530	4050	4050	4050	4050	50
502	20240719	104700	108669030	4050	4045	4050	4045	109
503	20240719	104600	108227655	4040	4040	4040	4040	0
504	20240719	104500	108227655	4040	4045	4045	4040	278
505	20240719	104400	107103255	4050	4050	4050	4050	0
506	20240719	104300	107103255	4050	4050	4050	4050	0
507	20240719	104200	107103255	4050	4050	4050	4050	0
508	20240719	104100	107103255	4050	4050	4050	4050	0
509	20240719	104000	107103255	4050	4050	4050	4050	49
510	20240719	103900	106904805	4050	4050	4050	4050	0
511	20240719	103800	106904805	4050	4050	4050	4050	0
512	20240719	103700	106904805	4050	4050	4050	4050	0
513	20240719	103600	106904805	4050	4050	4050	4050	0
514	20240719	103500	106904805	4050	4050	4050	4050	1202
515	20240719	103400	102036705	4050	4050	4050	4050	4
516	20240719	103300	102020505	4050	4040	4050	4040	275
517	20240719	103200	100909485	4050	4050	4050	4050	54
518	20240719	103100	100690785	4040	4040	4040	4040	200
519	20240719	103000	99882785	4050	4050	4050	4050	0
520	20240719	102900	99882785	4050	4050	4050	4050	0
521	20240719	102800	99882785	4050	4050	4050	4050	0
522	20240719	102700	99882785	4050	4050	4050	4050	0
523	20240719	102600	99882785	4050	4050	4050	4050	0
524	20240719	102500	99882785	4050	4050	4050	4050	154
525	20240719	102400	99259085	4055	4055	4055	4055	512
526	20240719	102300	97182925	4060	4060	4060	4060	0
527	20240719	102200	97182925	4060	4060	4060	4060	0
528	20240719	102100	97182925	4060	4060	4060	4060	3
529	20240719	102000	97170745	4055	4055	4055	4055	258
530	20240719	101900	96124555	4055	4055	4055	4050	8
531	20240719	101800	96092120	4055	4055	4055	4055	1
532	20240719	101700	96088065	4055	4055	4055	4055	452
533	20240719	101600	94255205	4060	4060	4060	4060	6
534	20240719	101500	94230845	4060	4060	4060	4060	0
535	20240719	101400	94230845	4060	4060	4060	4060	150
536	20240719	101300	93621845	4060	4055	4060	4055	118
537	20240719	101200	93142770	4060	4060	4060	4060	300
538	20240719	101100	91924770	4060	4060	4060	4060	52
539	20240719	101000	91713650	4060	4060	4060	4060	14
540	20240719	100900	91656810	4055	4055	4055	4055	50
541	20240719	100800	91454060	4055	4055	4055	4055	5
542	20240719	100700	91433785	4050	4050	4050	4050	0
543	20240719	100600	91433785	4050	4050	4050	4050	8
544	20240719	100500	91401385	4050	4040	4050	4040	1674
545	20240719	100400	84638405	4045	4055	4055	4045	328
546	20240719	100300	83310395	4060	4065	4065	4060	471
547	20240719	100200	81398130	4065	4065	4070	4060	2516
548	20240719	100100	71174615	4065	4065	4065	4065	1
549	20240719	100000	71170550	4060	4060	4060	4060	100
550	20240719	095900	70764550	4065	4065	4065	4065	0
551	20240719	095800	70764550	4065	4065	4065	4065	0
552	20240719	095700	70764550	4065	4065	4065	4065	0
553	20240719	095600	70764550	4065	4065	4065	4065	18
554	20240719	095500	70691380	4065	4065	4065	4065	40
555	20240719	095400	70528780	4060	4060	4060	4060	415
556	20240719	095300	68843880	4060	4060	4060	4060	1
557	20240719	095200	68839820	4060	4060	4060	4060	2
558	20240719	095100	68831700	4055	4060	4060	4055	95
559	20240719	095000	68446400	4060	4060	4060	4060	0
560	20240719	094900	68446400	4060	4060	4060	4060	10
561	20240719	094800	68405800	4060	4060	4060	4060	0
562	20240719	094700	68405800	4060	4060	4060	4060	0
563	20240719	094600	68405800	4060	4060	4060	4060	1
564	20240719	094500	68401740	4060	4060	4060	4060	1
565	20240719	094400	68397680	4060	4060	4060	4060	5
566	20240719	094300	68377380	4055	4055	4055	4055	399
567	20240719	094200	66759435	4055	4055	4055	4055	2
568	20240719	094100	66751325	4055	4055	4055	4055	0
569	20240719	094000	66751325	4055	4060	4065	4055	306
570	20240719	093900	65510010	4065	4065	4065	4065	7
571	20240719	093800	65481555	4055	4065	4065	4055	1001
572	20240719	093700	61422355	4065	4065	4065	4065	175
573	20240719	093600	60710980	4065	4065	4065	4065	0
574	20240719	093500	60710980	4065	4065	4065	4065	0
575	20240719	093400	60710980	4065	4065	4065	4065	265
576	20240719	093300	59633755	4065	4065	4065	4065	50
577	20240719	093200	59430505	4065	4060	4065	4060	503
578	20240719	093100	57386665	4060	4060	4060	4060	3
579	20240719	093000	57374485	4055	4060	4060	4055	216
580	20240719	092900	56498570	4050	4050	4050	4050	50
581	20240719	092800	56296070	4045	4055	4055	4045	105
582	20240719	092700	55871285	4045	4045	4045	4045	0
583	20240719	092600	55871285	4045	4055	4055	4045	500
584	20240719	092500	53847995	4060	4060	4060	4060	5
585	20240719	092400	53827695	4065	4065	4065	4065	0
586	20240719	092300	53827695	4065	4065	4065	4065	0
587	20240719	092200	53827695	4065	4065	4065	4065	0
588	20240719	092100	53827695	4065	4065	4065	4065	3
589	20240719	092000	53815500	4065	4065	4065	4065	0
590	20240719	091900	53815500	4065	4070	4070	4065	4138
591	20240719	091800	36994420	4070	4070	4070	4070	340
592	20240719	091700	35610620	4070	4070	4070	4070	0
593	20240719	091600	35610620	4070	4065	4070	4065	213
594	20240719	091500	34743760	4070	4070	4070	4070	13
595	20240719	091400	34690850	4065	4070	4070	4065	36
596	20240719	091300	34544445	4070	4070	4070	4070	1
597	20240719	091200	34540375	4070	4070	4070	4070	1
598	20240719	091100	34536305	4070	4070	4070	4070	82
599	20240719	091000	34202565	4070	4070	4070	4070	100
600	20240719	090900	33795565	4070	4070	4070	4070	13
601	20240719	090800	33742655	4075	4065	4075	4065	130
602	20240719	090700	33214005	4065	4065	4065	4065	10
603	20240719	090600	33173355	4070	4050	4070	4040	1062
604	20240719	090500	28881125	4070	4070	4070	4070	102
605	20240719	090400	28465985	4070	4040	4070	4040	200
606	20240719	090300	27657925	4065	4065	4065	4065	55
607	20240719	090200	27434350	4065	4040	4065	4005	2791
608	20240719	090100	16211850	4050	4045	4050	4045	960
609	20240719	090000	12326800	4050	4010	4050	4010	3072