KissMeData/041960/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	192200	199496600	4160	4160	4160	4160	3632
3	20240719	192100	199496600	4160	4160	4160	4160	0
4	20240719	192000	199496600	4160	4160	4160	4160	0
5	20240719	191900	199496600	4160	4160	4160	4160	0
6	20240719	191800	199496600	4160	4160	4160	4160	0
7	20240719	191700	199496600	4160	4160	4160	4160	0
8	20240719	191600	199496600	4160	4160	4160	4160	0
9	20240719	191500	199496600	4160	4160	4160	4160	0
10	20240719	191400	199496600	4160	4160	4160	4160	0
11	20240719	191300	199496600	4160	4160	4160	4160	0
12	20240719	191200	199496600	4160	4160	4160	4160	0
13	20240719	191100	199496600	4160	4160	4160	4160	0
14	20240719	191000	199496600	4160	4160	4160	4160	0
15	20240719	190900	199496600	4160	4160	4160	4160	0
16	20240719	190800	199496600	4160	4160	4160	4160	0
17	20240719	190700	199496600	4160	4160	4160	4160	0
18	20240719	190600	199496600	4160	4160	4160	4160	0
19	20240719	190500	199496600	4160	4160	4160	4160	0
20	20240719	190400	199496600	4160	4160	4160	4160	0
21	20240719	190300	199496600	4160	4160	4160	4160	0
22	20240719	190200	199496600	4160	4160	4160	4160	0
23	20240719	190100	199496600	4160	4160	4160	4160	0
24	20240719	190000	199496600	4160	4160	4160	4160	0
25	20240719	185900	199496600	4160	4160	4160	4160	0
26	20240719	185800	199496600	4160	4160	4160	4160	0
27	20240719	185700	199496600	4160	4160	4160	4160	0
28	20240719	185600	199496600	4160	4160	4160	4160	0
29	20240719	185500	199496600	4160	4160	4160	4160	0
30	20240719	185400	199496600	4160	4160	4160	4160	0
31	20240719	185300	199496600	4160	4160	4160	4160	0
32	20240719	185200	199496600	4160	4160	4160	4160	3632
33	20240719	185100	199496600	4160	4160	4160	4160	0
34	20240719	185000	199496600	4160	4160	4160	4160	0
35	20240719	184900	199496600	4160	4160	4160	4160	0
36	20240719	184800	199496600	4160	4160	4160	4160	0
37	20240719	184700	199496600	4160	4160	4160	4160	0
38	20240719	184600	199496600	4160	4160	4160	4160	0
39	20240719	184500	199496600	4160	4160	4160	4160	0
40	20240719	184400	199496600	4160	4160	4160	4160	0
41	20240719	184300	199496600	4160	4160	4160	4160	0
42	20240719	184200	199496600	4160	4160	4160	4160	0
43	20240719	184100	199496600	4160	4160	4160	4160	0
44	20240719	184000	199496600	4160	4160	4160	4160	0
45	20240719	183900	199496600	4160	4160	4160	4160	0
46	20240719	183800	199496600	4160	4160	4160	4160	0
47	20240719	183700	199496600	4160	4160	4160	4160	0
48	20240719	183600	199496600	4160	4160	4160	4160	0
49	20240719	183500	199496600	4160	4160	4160	4160	0
50	20240719	183400	199496600	4160	4160	4160	4160	0
51	20240719	183300	199496600	4160	4160	4160	4160	0
52	20240719	183200	199496600	4160	4160	4160	4160	0
53	20240719	183100	199496600	4160	4160	4160	4160	0
54	20240719	183000	199496600	4160	4160	4160	4160	0
55	20240719	182900	199496600	4160	4160	4160	4160	0
56	20240719	182800	199496600	4160	4160	4160	4160	0
57	20240719	182700	199496600	4160	4160	4160	4160	0
58	20240719	182600	199496600	4160	4160	4160	4160	0
59	20240719	182500	199496600	4160	4160	4160	4160	0
60	20240719	182400	199496600	4160	4160	4160	4160	0
61	20240719	182300	199496600	4160	4160	4160	4160	0
62	20240719	182200	199496600	4160	4160	4160	4160	3632
63	20240719	182100	199496600	4160	4160	4160	4160	0
64	20240719	182000	199496600	4160	4160	4160	4160	0
65	20240719	181900	199496600	4160	4160	4160	4160	0
66	20240719	181800	199496600	4160	4160	4160	4160	0
67	20240719	181700	199496600	4160	4160	4160	4160	0
68	20240719	181600	199496600	4160	4160	4160	4160	0
69	20240719	181500	199496600	4160	4160	4160	4160	0
70	20240719	181400	199496600	4160	4160	4160	4160	0
71	20240719	181300	199496600	4160	4160	4160	4160	0
72	20240719	181200	199496600	4160	4160	4160	4160	0
73	20240719	181100	199496600	4160	4160	4160	4160	0
74	20240719	181000	199496600	4160	4160	4160	4160	0
75	20240719	180900	199496600	4160	4160	4160	4160	0
76	20240719	180800	199496600	4160	4160	4160	4160	0
77	20240719	180700	199496600	4160	4160	4160	4160	0
78	20240719	180600	199496600	4160	4160	4160	4160	0
79	20240719	180500	199496600	4160	4160	4160	4160	0
80	20240719	180400	199496600	4160	4160	4160	4160	0
81	20240719	180300	199496600	4160	4160	4160	4160	0
82	20240719	180200	199496600	4160	4160	4160	4160	0
83	20240719	180100	199496600	4160	4160	4160	4160	0
84	20240719	180000	199496600	4160	4160	4160	4160	0
85	20240719	175900	199496600	4160	4160	4160	4160	0
86	20240719	175800	199496600	4160	4160	4160	4160	0
87	20240719	175700	199496600	4160	4160	4160	4160	0
88	20240719	175600	199496600	4160	4160	4160	4160	0
89	20240719	175500	199496600	4160	4160	4160	4160	0
90	20240719	175400	199496600	4160	4160	4160	4160	0
91	20240719	175300	199496600	4160	4160	4160	4160	0
92	20240719	175200	199496600	4160	4160	4160	4160	3632
93	20240719	175100	199496600	4160	4160	4160	4160	0
94	20240719	175000	199496600	4160	4160	4160	4160	0
95	20240719	174900	199496600	4160	4160	4160	4160	0
96	20240719	174800	199496600	4160	4160	4160	4160	0
97	20240719	174700	199496600	4160	4160	4160	4160	0
98	20240719	174600	199496600	4160	4160	4160	4160	0
99	20240719	174500	199496600	4160	4160	4160	4160	0
100	20240719	174400	199496600	4160	4160	4160	4160	0
101	20240719	174300	199496600	4160	4160	4160	4160	0
102	20240719	174200	199496600	4160	4160	4160	4160	0
103	20240719	174100	199496600	4160	4160	4160	4160	0
104	20240719	174000	199496600	4160	4160	4160	4160	0
105	20240719	173900	199496600	4160	4160	4160	4160	0
106	20240719	173800	199496600	4160	4160	4160	4160	0
107	20240719	173700	199496600	4160	4160	4160	4160	0
108	20240719	173600	199496600	4160	4160	4160	4160	0
109	20240719	173500	199496600	4160	4160	4160	4160	0
110	20240719	173400	199496600	4160	4160	4160	4160	0
111	20240719	173300	199496600	4160	4160	4160	4160	0
112	20240719	173200	199496600	4160	4160	4160	4160	0
113	20240719	173100	199496600	4160	4160	4160	4160	0
114	20240719	173000	199496600	4160	4160	4160	4160	0
115	20240719	172900	199496600	4160	4160	4160	4160	0
116	20240719	172800	199496600	4160	4160	4160	4160	0
117	20240719	172700	199496600	4160	4160	4160	4160	0
118	20240719	172600	199496600	4160	4160	4160	4160	0
119	20240719	172500	199496600	4160	4160	4160	4160	0
120	20240719	172400	199496600	4160	4160	4160	4160	0
121	20240719	172300	199496600	4160	4160	4160	4160	0
122	20240719	172200	199496600	4160	4160	4160	4160	3632
123	20240719	172100	199496600	4160	4160	4160	4160	0
124	20240719	172000	199496600	4160	4160	4160	4160	0
125	20240719	171900	199496600	4160	4160	4160	4160	0
126	20240719	171800	199496600	4160	4160	4160	4160	0
127	20240719	171700	199496600	4160	4160	4160	4160	0
128	20240719	171600	199496600	4160	4160	4160	4160	0
129	20240719	171500	199496600	4160	4160	4160	4160	0
130	20240719	171400	199496600	4160	4160	4160	4160	0
131	20240719	171300	199496600	4160	4160	4160	4160	0
132	20240719	171200	199496600	4160	4160	4160	4160	0
133	20240719	171100	199496600	4160	4160	4160	4160	0
134	20240719	171000	199496600	4160	4160	4160	4160	0
135	20240719	170900	199496600	4160	4160	4160	4160	0
136	20240719	170800	199496600	4160	4160	4160	4160	0
137	20240719	170700	199496600	4160	4160	4160	4160	0
138	20240719	170600	199496600	4160	4160	4160	4160	0
139	20240719	170500	199496600	4160	4160	4160	4160	0
140	20240719	170400	199496600	4160	4160	4160	4160	0
141	20240719	170300	199496600	4160	4160	4160	4160	0
142	20240719	170200	199496600	4160	4160	4160	4160	0
143	20240719	170100	199496600	4160	4160	4160	4160	0
144	20240719	170000	199496600	4160	4160	4160	4160	0
145	20240719	165900	199496600	4160	4160	4160	4160	0
146	20240719	165800	199496600	4160	4160	4160	4160	0
147	20240719	165700	199496600	4160	4160	4160	4160	0
148	20240719	165600	199496600	4160	4160	4160	4160	0
149	20240719	165500	199496600	4160	4160	4160	4160	0
150	20240719	165400	199496600	4160	4160	4160	4160	0
151	20240719	165300	199496600	4160	4160	4160	4160	0
152	20240719	165200	199496600	4160	4160	4160	4160	3632
153	20240719	165100	199496600	4160	4160	4160	4160	0
154	20240719	165000	199496600	4160	4160	4160	4160	0
155	20240719	164900	199496600	4160	4160	4160	4160	0
156	20240719	164800	199496600	4160	4160	4160	4160	0
157	20240719	164700	199496600	4160	4160	4160	4160	0
158	20240719	164600	199496600	4160	4160	4160	4160	0
159	20240719	164500	199496600	4160	4160	4160	4160	0
160	20240719	164400	199496600	4160	4160	4160	4160	0
161	20240719	164300	199496600	4160	4160	4160	4160	0
162	20240719	164200	199496600	4160	4160	4160	4160	0
163	20240719	164100	199496600	4160	4160	4160	4160	0
164	20240719	164000	199496600	4160	4160	4160	4160	0
165	20240719	163900	199496600	4160	4160	4160	4160	0
166	20240719	163800	199496600	4160	4160	4160	4160	0
167	20240719	163700	199496600	4160	4160	4160	4160	0
168	20240719	163600	199496600	4160	4160	4160	4160	0
169	20240719	163500	199496600	4160	4160	4160	4160	0
170	20240719	163400	199496600	4160	4160	4160	4160	0
171	20240719	163300	199496600	4160	4160	4160	4160	0
172	20240719	163200	199496600	4160	4160	4160	4160	0
173	20240719	163100	199496600	4160	4160	4160	4160	0
174	20240719	163000	199496600	4160	4160	4160	4160	0
175	20240719	162900	199496600	4160	4160	4160	4160	0
176	20240719	162800	199496600	4160	4160	4160	4160	0
177	20240719	162700	199496600	4160	4160	4160	4160	0
178	20240719	162600	199496600	4160	4160	4160	4160	0
179	20240719	162500	199496600	4160	4160	4160	4160	0
180	20240719	162400	199496600	4160	4160	4160	4160	0
181	20240719	162300	199496600	4160	4160	4160	4160	0
182	20240719	162200	199496600	4160	4160	4160	4160	3632
183	20240719	162100	199496600	4160	4160	4160	4160	0
184	20240719	162000	199496600	4160	4160	4160	4160	0
185	20240719	161900	199496600	4160	4160	4160	4160	0
186	20240719	161800	199496600	4160	4160	4160	4160	0
187	20240719	161700	199496600	4160	4160	4160	4160	0
188	20240719	161600	199496600	4160	4160	4160	4160	0
189	20240719	161500	199496600	4160	4160	4160	4160	0
190	20240719	161400	199496600	4160	4160	4160	4160	0
191	20240719	161300	199496600	4160	4160	4160	4160	0
192	20240719	161200	199496600	4160	4160	4160	4160	0
193	20240719	161100	199496600	4160	4160	4160	4160	0
194	20240719	161000	199496600	4160	4160	4160	4160	0
195	20240719	160900	199496600	4160	4160	4160	4160	0
196	20240719	160800	199496600	4160	4160	4160	4160	0
197	20240719	160700	199496600	4160	4160	4160	4160	0
198	20240719	160600	199496600	4160	4160	4160	4160	0
199	20240719	160500	199496600	4160	4160	4160	4160	0
200	20240719	160400	199496600	4160	4160	4160	4160	0
201	20240719	160300	199496600	4160	4160	4160	4160	0
202	20240719	160200	199496600	4160	4160	4160	4160	0
203	20240719	160100	199496600	4160	4160	4160	4160	0
204	20240719	160000	199496600	4160	4160	4160	4160	0
205	20240719	155900	199496600	4160	4160	4160	4160	0
206	20240719	155800	199496600	4160	4160	4160	4160	0
207	20240719	155700	199496600	4160	4160	4160	4160	0
208	20240719	155600	199496600	4160	4160	4160	4160	0
209	20240719	155500	199496600	4160	4160	4160	4160	0
210	20240719	155400	199496600	4160	4160	4160	4160	0
211	20240719	155300	199496600	4160	4160	4160	4160	0
212	20240719	155200	199496600	4160	4160	4160	4160	3632
213	20240719	155100	199496600	4160	4160	4160	4160	0
214	20240719	155000	199496600	4160	4160	4160	4160	0
215	20240719	154900	199496600	4160	4160	4160	4160	0
216	20240719	154800	199496600	4160	4160	4160	4160	0
217	20240719	154700	199496600	4160	4160	4160	4160	0
218	20240719	154600	199496600	4160	4160	4160	4160	0
219	20240719	154500	199496600	4160	4160	4160	4160	0
220	20240719	154400	199496600	4160	4160	4160	4160	0
221	20240719	154300	199496600	4160	4160	4160	4160	0
222	20240719	154200	199496600	4160	4160	4160	4160	0
223	20240719	154100	199496600	4160	4160	4160	4160	0
224	20240719	154000	199496600	4160	4160	4160	4160	0
225	20240719	153900	199496600	4160	4160	4160	4160	0
226	20240719	153800	199496600	4160	4160	4160	4160	0
227	20240719	153700	199496600	4160	4160	4160	4160	0
228	20240719	153600	199496600	4160	4160	4160	4160	0
229	20240719	153500	199496600	4160	4160	4160	4160	0
230	20240719	153400	199496600	4160	4160	4160	4160	0
231	20240719	153300	199496600	4160	4160	4160	4160	0
232	20240719	153200	199496600	4160	4160	4160	4160	0
233	20240719	153100	199496600	4160	4160	4160	4160	0
234	20240719	153000	199496600	4160	4160	4160	4160	3632
235	20240719	152900	184387480	4175	4175	4175	4175	0
236	20240719	152800	184387480	4175	4175	4175	4175	0
237	20240719	152700	184387480	4175	4175	4175	4175	0
238	20240719	152600	184387480	4175	4175	4175	4175	0
239	20240719	152500	184387480	4175	4175	4175	4175	0
240	20240719	152400	184387480	4175	4175	4175	4175	0
241	20240719	152300	184387480	4175	4175	4175	4175	0
242	20240719	152200	184387480	4175	4175	4175	4175	0
243	20240719	152100	184387480	4175	4175	4175	4175	0
244	20240719	152000	184387480	4175	4175	4175	4175	0
245	20240719	151900	184387480	4175	4165	4175	4160	38
246	20240719	151800	184229155	4175	4175	4175	4175	0
247	20240719	151700	184229155	4175	4160	4175	4160	20
248	20240719	151600	184145940	4160	4170	4170	4160	4952
249	20240719	151500	163522985	4180	4180	4180	4180	0
250	20240719	151400	163522985	4180	4180	4180	4180	0
251	20240719	151300	163522985	4180	4180	4180	4180	0
252	20240719	151200	163522985	4180	4180	4180	4180	0
253	20240719	151100	163522985	4180	4180	4180	4180	0
254	20240719	151000	163522985	4180	4180	4180	4180	0
255	20240719	150900	163522985	4180	4170	4180	4170	9
256	20240719	150800	163485445	4170	4170	4170	4170	500
257	20240719	150700	161400445	4170	4170	4170	4170	52
258	20240719	150600	161183605	4170	4170	4170	4170	2445
259	20240719	150500	150987955	4180	4180	4180	4180	0
260	20240719	150400	150987955	4180	4180	4180	4180	1
261	20240719	150300	150983775	4175	4175	4175	4175	8
262	20240719	150200	150950375	4170	4170	4170	4170	0
263	20240719	150100	150950375	4170	4170	4170	4170	0
264	20240719	150000	150950375	4170	4170	4170	4170	0
265	20240719	145900	150950375	4170	4170	4170	4170	0
266	20240719	145800	150950375	4170	4170	4170	4170	34
267	20240719	145700	150808595	4170	4170	4170	4170	0
268	20240719	145600	150808595	4170	4170	4170	4170	0
269	20240719	145500	150808595	4170	4170	4170	4170	974
270	20240719	145400	146747015	4170	4170	4170	4170	76
271	20240719	145300	146430095	4180	4180	4180	4180	50
272	20240719	145200	146221095	4180	4180	4180	4180	1
273	20240719	145100	146216915	4170	4170	4170	4170	0
274	20240719	145000	146216915	4170	4160	4170	4160	832
275	20240719	144900	142751475	4160	4160	4160	4160	184
276	20240719	144800	141986035	4160	4160	4160	4160	0
277	20240719	144700	141986035	4160	4160	4160	4160	100
278	20240719	144600	141570035	4170	4170	4170	4170	1
279	20240719	144500	141565865	4160	4160	4160	4160	170
280	20240719	144400	140858665	4160	4165	4165	4160	1000
281	20240719	144300	136698240	4170	4170	4170	4170	1
282	20240719	144200	136694070	4165	4160	4165	4160	437
283	20240719	144100	134875790	4160	4160	4160	4160	810
284	20240719	144000	131506190	4160	4160	4160	4160	1
285	20240719	143900	131502030	4160	4160	4160	4160	1
286	20240719	143800	131497870	4155	4155	4155	4155	1181
287	20240719	143700	126590815	4160	4160	4160	4160	1
288	20240719	143600	126586655	4160	4160	4160	4160	0
289	20240719	143500	126586655	4160	4160	4160	4160	1
290	20240719	143400	126582495	4155	4155	4155	4155	0
291	20240719	143300	126582495	4155	4155	4155	4155	0
292	20240719	143200	126582495	4155	4155	4155	4155	0
293	20240719	143100	126582495	4155	4155	4155	4155	30
294	20240719	143000	126457845	4160	4160	4160	4160	0
295	20240719	142900	126457845	4160	4155	4160	4155	280
296	20240719	142800	125294440	4155	4155	4155	4155	0
297	20240719	142700	125294440	4155	4155	4155	4155	0
298	20240719	142600	125294440	4155	4155	4155	4155	1
299	20240719	142500	125290285	4150	4150	4150	4150	26
300	20240719	142400	125182385	4155	4155	4155	4155	0
301	20240719	142300	125182385	4155	4155	4155	4155	0
302	20240719	142200	125182385	4155	4155	4155	4155	0
303	20240719	142100	125182385	4155	4155	4155	4155	0
304	20240719	142000	125182385	4155	4155	4155	4155	0
305	20240719	141900	125182385	4155	4155	4155	4155	1
306	20240719	141800	125178230	4150	4150	4150	4150	294
307	20240719	141700	123958130	4150	4150	4150	4150	419
308	20240719	141600	122219280	4155	4155	4155	4155	0
309	20240719	141500	122219280	4155	4155	4155	4155	100
310	20240719	141400	121803780	4155	4155	4155	4155	10
311	20240719	141300	121762230	4155	4155	4155	4155	47
312	20240719	141200	121566945	4155	4155	4155	4155	0
313	20240719	141100	121566945	4155	4155	4155	4155	86
314	20240719	141000	121209615	4155	4155	4155	4155	0
315	20240719	140900	121209615	4155	4155	4155	4155	0
316	20240719	140800	121209615	4155	4155	4155	4155	240
317	20240719	140700	120212415	4155	4155	4155	4155	0
318	20240719	140600	120212415	4155	4155	4155	4155	3
319	20240719	140500	120199950	4155	4155	4155	4155	0
320	20240719	140400	120199950	4155	4155	4155	4155	10
321	20240719	140300	120158400	4155	4155	4155	4155	1
322	20240719	140200	120154245	4150	4150	4150	4150	0
323	20240719	140100	120154245	4150	4150	4150	4150	15
324	20240719	140000	120091995	4150	4150	4150	4150	0
325	20240719	135900	120091995	4150	4150	4150	4150	0
326	20240719	135800	120091995	4150	4150	4150	4150	539
327	20240719	135700	117855145	4155	4155	4155	4155	0
328	20240719	135600	117855145	4155	4155	4155	4155	0
329	20240719	135500	117855145	4155	4155	4155	4155	0
330	20240719	135400	117855145	4155	4155	4155	4155	0
331	20240719	135300	117855145	4155	4155	4155	4155	0
332	20240719	135200	117855145	4155	4155	4155	4155	1
333	20240719	135100	117850990	4150	4150	4150	4150	0
334	20240719	135000	117850990	4150	4150	4150	4150	0
335	20240719	134900	117850990	4150	4155	4155	4150	1050
336	20240719	134800	113493240	4155	4155	4155	4155	0
337	20240719	134700	113493240	4155	4155	4155	4155	0
338	20240719	134600	113493240	4155	4155	4155	4155	2
339	20240719	134500	113484930	4155	4150	4155	4150	61
340	20240719	134400	113231775	4155	4155	4155	4155	946
341	20240719	134300	109301145	4160	4160	4160	4160	0
342	20240719	134200	109301145	4160	4160	4160	4160	0
343	20240719	134100	109301145	4160	4160	4160	4160	0
344	20240719	134000	109301145	4160	4160	4160	4160	0
345	20240719	133900	109301145	4160	4160	4160	4160	1020
346	20240719	133800	105057945	4155	4155	4155	4155	59
347	20240719	133700	104812800	4160	4160	4160	4160	1000
348	20240719	133600	100652800	4165	4165	4165	4165	0
349	20240719	133500	100652800	4165	4160	4165	4160	3
350	20240719	133400	100640315	4160	4160	4160	4160	500
351	20240719	133300	98560315	4160	4160	4160	4160	0
352	20240719	133200	98560315	4160	4160	4160	4160	0
353	20240719	133100	98560315	4160	4160	4160	4160	0
354	20240719	133000	98560315	4160	4160	4160	4160	0
355	20240719	132900	98560315	4160	4160	4160	4160	9
356	20240719	132800	98522875	4160	4160	4160	4160	1
357	20240719	132700	98518715	4150	4150	4150	4150	0
358	20240719	132600	98518715	4150	4150	4150	4150	654
359	20240719	132500	95804615	4150	4150	4150	4150	0
360	20240719	132400	95804615	4150	4150	4150	4150	0
361	20240719	132300	95804615	4150	4150	4150	4150	0
362	20240719	132200	95804615	4150	4150	4150	4150	0
363	20240719	132100	95804615	4150	4150	4150	4150	11
364	20240719	132000	95758965	4150	4150	4150	4150	0
365	20240719	131900	95758965	4150	4150	4150	4150	0
366	20240719	131800	95758965	4150	4150	4150	4150	0
367	20240719	131700	95758965	4150	4150	4150	4150	0
368	20240719	131600	95758965	4150	4150	4150	4150	27
369	20240719	131500	95646915	4150	4150	4150	4150	70
370	20240719	131400	95356415	4145	4145	4145	4145	0
371	20240719	131300	95356415	4145	4145	4145	4145	33
372	20240719	131200	95219630	4145	4145	4145	4145	0
373	20240719	131100	95219630	4145	4145	4145	4145	62
374	20240719	131000	94962640	4145	4145	4145	4145	15
375	20240719	130900	94900465	4145	4145	4145	4145	61
376	20240719	130800	94647620	4145	4145	4145	4145	0
377	20240719	130700	94647620	4145	4145	4145	4145	0
378	20240719	130600	94647620	4145	4150	4150	4145	89
379	20240719	130500	94278690	4150	4150	4150	4150	526
380	20240719	130400	92095790	4150	4150	4150	4150	1
381	20240719	130300	92091640	4150	4150	4150	4150	30
382	20240719	130200	91967140	4155	4155	4155	4155	0
383	20240719	130100	91967140	4155	4155	4155	4155	0
384	20240719	130000	91967140	4155	4155	4155	4155	26
385	20240719	125900	91859110	4160	4160	4160	4160	0
386	20240719	125800	91859110	4160	4160	4160	4160	0
387	20240719	125700	91859110	4160	4160	4160	4160	0
388	20240719	125600	91859110	4160	4160	4160	4160	0
389	20240719	125500	91859110	4160	4160	4160	4160	0
390	20240719	125400	91859110	4160	4160	4160	4160	0
391	20240719	125300	91859110	4160	4160	4160	4160	0
392	20240719	125200	91859110	4160	4160	4160	4160	0
393	20240719	125100	91859110	4160	4160	4160	4160	0
394	20240719	125000	91859110	4160	4155	4160	4150	24
395	20240719	124900	91759425	4150	4150	4150	4150	78
396	20240719	124800	91435725	4155	4155	4155	4155	0
397	20240719	124700	91435725	4155	4155	4155	4155	0
398	20240719	124600	91435725	4155	4155	4155	4155	0
399	20240719	124500	91435725	4155	4155	4155	4155	0
400	20240719	124400	91435725	4155	4155	4155	4155	0
401	20240719	124300	91435725	4155	4155	4155	4155	0
402	20240719	124200	91435725	4155	4155	4155	4155	9
403	20240719	124100	91398330	4165	4165	4165	4165	0
404	20240719	124000	91398330	4165	4165	4165	4165	0
405	20240719	123900	91398330	4165	4165	4165	4165	0
406	20240719	123800	91398330	4165	4165	4165	4165	0
407	20240719	123700	91398330	4165	4165	4165	4165	0
408	20240719	123600	91398330	4165	4165	4165	4165	0
409	20240719	123500	91398330	4165	4165	4165	4165	0
410	20240719	123400	91398330	4165	4165	4165	4165	0
411	20240719	123300	91398330	4165	4165	4165	4165	0
412	20240719	123200	91398330	4165	4165	4165	4165	0
413	20240719	123100	91398330	4165	4165	4165	4165	0
414	20240719	123000	91398330	4165	4165	4165	4165	0
415	20240719	122900	91398330	4165	4165	4165	4165	0
416	20240719	122800	91398330	4165	4165	4165	4165	0
417	20240719	122700	91398330	4165	4165	4165	4165	0
418	20240719	122600	91398330	4165	4165	4165	4165	0
419	20240719	122500	91398330	4165	4155	4165	4150	3001
420	20240719	122400	78941165	4160	4160	4160	4160	120
421	20240719	122300	78441965	4165	4165	4165	4165	0
422	20240719	122200	78441965	4165	4165	4165	4165	0
423	20240719	122100	78441965	4165	4165	4165	4165	1
424	20240719	122000	78437800	4155	4155	4155	4155	0
425	20240719	121900	78437800	4155	4155	4155	4155	0
426	20240719	121800	78437800	4155	4155	4155	4155	0
427	20240719	121700	78437800	4155	4155	4155	4155	33
428	20240719	121600	78300685	4165	4165	4165	4165	0
429	20240719	121500	78300685	4165	4165	4165	4165	0
430	20240719	121400	78300685	4165	4165	4165	4165	0
431	20240719	121300	78300685	4165	4165	4165	4165	0
432	20240719	121200	78300685	4165	4165	4165	4165	0
433	20240719	121100	78300685	4165	4165	4165	4165	1
434	20240719	121000	78296520	4155	4155	4155	4155	31
435	20240719	120900	78167715	4155	4155	4155	4155	33
436	20240719	120800	78030600	4155	4160	4160	4155	1506
437	20240719	120700	71773140	4165	4165	4165	4165	0
438	20240719	120600	71773140	4165	4165	4165	4165	12
439	20240719	120500	71723160	4165	4165	4165	4165	0
440	20240719	120400	71723160	4165	4165	4165	4165	0
441	20240719	120300	71723160	4165	4165	4165	4165	0
442	20240719	120200	71723160	4165	4160	4165	4160	7
443	20240719	120100	71694035	4155	4155	4155	4155	0
444	20240719	120000	71694035	4155	4155	4155	4155	0
445	20240719	115900	71694035	4155	4155	4155	4155	0
446	20240719	115800	71694035	4155	4155	4155	4155	0
447	20240719	115700	71694035	4155	4155	4155	4155	0
448	20240719	115600	71694035	4155	4155	4155	4155	15
449	20240719	115500	71631710	4160	4160	4160	4160	0
450	20240719	115400	71631710	4160	4160	4160	4160	1
451	20240719	115300	71627550	4155	4155	4155	4155	0
452	20240719	115200	71627550	4155	4155	4155	4155	0
453	20240719	115100	71627550	4155	4155	4155	4155	500
454	20240719	115000	69550050	4160	4160	4160	4160	0
455	20240719	114900	69550050	4160	4160	4160	4160	2
456	20240719	114800	69541730	4165	4165	4165	4165	0
457	20240719	114700	69541730	4165	4165	4165	4165	0
458	20240719	114600	69541730	4165	4165	4165	4165	0
459	20240719	114500	69541730	4165	4165	4165	4165	0
460	20240719	114400	69541730	4165	4165	4165	4165	0
461	20240719	114300	69541730	4165	4165	4165	4165	0
462	20240719	114200	69541730	4165	4165	4165	4165	5
463	20240719	114100	69520905	4165	4165	4165	4165	0
464	20240719	114000	69520905	4165	4165	4165	4165	0
465	20240719	113900	69520905	4165	4165	4165	4165	0
466	20240719	113800	69520905	4165	4165	4165	4165	0
467	20240719	113700	69520905	4165	4165	4165	4165	0
468	20240719	113600	69520905	4165	4165	4165	4165	0
469	20240719	113500	69520905	4165	4160	4165	4160	15
470	20240719	113400	69458500	4155	4155	4155	4155	0
471	20240719	113300	69458500	4155	4155	4155	4155	0
472	20240719	113200	69458500	4155	4155	4155	4155	0
473	20240719	113100	69458500	4155	4155	4155	4155	0
474	20240719	113000	69458500	4155	4155	4155	4155	0
475	20240719	112900	69458500	4155	4155	4155	4155	33
476	20240719	112800	69321385	4155	4155	4155	4155	0
477	20240719	112700	69321385	4155	4155	4155	4155	0
478	20240719	112600	69321385	4155	4155	4155	4155	33
479	20240719	112500	69184270	4150	4150	4150	4150	0
480	20240719	112400	69184270	4150	4150	4150	4150	0
481	20240719	112300	69184270	4150	4150	4150	4150	0
482	20240719	112200	69184270	4150	4150	4150	4150	0
483	20240719	112100	69184270	4150	4150	4150	4150	0
484	20240719	112000	69184270	4150	4150	4150	4150	0
485	20240719	111900	69184270	4150	4150	4150	4150	815
486	20240719	111800	65802020	4150	4150	4150	4150	0
487	20240719	111700	65802020	4150	4155	4155	4150	501
488	20240719	111600	63721965	4150	4150	4150	4150	0
489	20240719	111500	63721965	4150	4150	4150	4150	0
490	20240719	111400	63721965	4150	4150	4150	4150	0
491	20240719	111300	63721965	4150	4150	4150	4150	0
492	20240719	111200	63721965	4150	4150	4150	4150	0
493	20240719	111100	63721965	4150	4150	4150	4150	10
494	20240719	111000	63680465	4150	4155	4155	4150	531
495	20240719	110900	61476560	4165	4165	4165	4165	0
496	20240719	110800	61476560	4165	4165	4165	4165	0
497	20240719	110700	61476560	4165	4165	4165	4165	0
498	20240719	110600	61476560	4165	4160	4165	4160	8
499	20240719	110500	61443275	4155	4155	4155	4155	0
500	20240719	110400	61443275	4155	4155	4155	4155	51
501	20240719	110300	61231370	4160	4160	4160	4160	0
502	20240719	110200	61231370	4160	4160	4160	4160	1
503	20240719	110100	61227210	4165	4165	4165	4165	1
504	20240719	110000	61223045	4150	4150	4150	4150	0
505	20240719	105900	61223045	4150	4150	4150	4150	0
506	20240719	105800	61223045	4150	4150	4150	4150	0
507	20240719	105700	61223045	4150	4150	4150	4150	0
508	20240719	105600	61223045	4150	4150	4150	4150	0
509	20240719	105500	61223045	4150	4150	4150	4150	19
510	20240719	105400	61144195	4165	4165	4165	4165	0
511	20240719	105300	61144195	4165	4165	4165	4165	1
512	20240719	105200	61140030	4150	4150	4150	4150	0
513	20240719	105100	61140030	4150	4150	4150	4150	20
514	20240719	105000	61057030	4150	4150	4150	4150	0
515	20240719	104900	61057030	4150	4150	4150	4150	0
516	20240719	104800	61057030	4150	4150	4150	4150	1000
517	20240719	104700	56907030	4170	4155	4170	4155	10
518	20240719	104600	56865465	4155	4155	4155	4155	0
519	20240719	104500	56865465	4155	4155	4155	4155	0
520	20240719	104400	56865465	4155	4155	4155	4155	0
521	20240719	104300	56865465	4155	4155	4155	4155	1
522	20240719	104200	56861310	4155	4155	4155	4155	4
523	20240719	104100	56844690	4165	4165	4165	4165	0
524	20240719	104000	56844690	4165	4165	4165	4165	0
525	20240719	103900	56844690	4165	4165	4165	4165	1573
526	20240719	103800	50293145	4165	4165	4165	4165	0
527	20240719	103700	50293145	4165	4165	4165	4165	0
528	20240719	103600	50293145	4165	4165	4165	4165	0
529	20240719	103500	50293145	4165	4165	4165	4165	0
530	20240719	103400	50293145	4165	4165	4165	4165	0
531	20240719	103300	50293145	4165	4165	4165	4165	0
532	20240719	103200	50293145	4165	4165	4165	4165	0
533	20240719	103100	50293145	4165	4165	4165	4165	0
534	20240719	103000	50293145	4165	4150	4165	4150	300
535	20240719	102900	49044235	4145	4150	4150	4145	1821
536	20240719	102800	41487165	4150	4150	4150	4150	130
537	20240719	102700	40947665	4155	4155	4155	4155	640
538	20240719	102600	38288465	4160	4160	4160	4160	0
539	20240719	102500	38288465	4160	4160	4160	4160	28
540	20240719	102400	38171985	4165	4165	4165	4165	0
541	20240719	102300	38171985	4165	4165	4165	4165	0
542	20240719	102200	38171985	4165	4165	4165	4165	0
543	20240719	102100	38171985	4165	4165	4165	4165	0
544	20240719	102000	38171985	4165	4165	4165	4165	1
545	20240719	101900	38167820	4155	4155	4155	4155	0
546	20240719	101800	38167820	4155	4155	4155	4155	0
547	20240719	101700	38167820	4155	4165	4165	4155	16
548	20240719	101600	38101330	4165	4165	4165	4165	0
549	20240719	101500	38101330	4165	4160	4165	4155	235
550	20240719	101400	37124880	4165	4165	4165	4165	6
551	20240719	101300	37099890	4165	4165	4165	4165	0
552	20240719	101200	37099890	4165	4165	4165	4165	0
553	20240719	101100	37099890	4165	4165	4165	4165	0
554	20240719	101000	37099890	4165	4165	4165	4165	0
555	20240719	100900	37099890	4165	4160	4165	4160	48
556	20240719	100800	36900205	4160	4160	4160	4160	170
557	20240719	100700	36193005	4160	4160	4160	4160	1
558	20240719	100600	36188845	4160	4160	4160	4160	84
559	20240719	100500	35839405	4165	4160	4165	4160	1000
560	20240719	100400	31676040	4160	4160	4160	4160	0
561	20240719	100300	31676040	4160	4160	4160	4160	25
562	20240719	100200	31572040	4160	4160	4160	4160	1
563	20240719	100100	31567880	4160	4155	4160	4155	4
564	20240719	100000	31551245	4165	4165	4165	4165	4
565	20240719	095900	31534585	4165	4165	4165	4165	1
566	20240719	095800	31530420	4155	4155	4155	4155	0
567	20240719	095700	31530420	4155	4155	4155	4155	0
568	20240719	095600	31530420	4155	4155	4155	4155	1
569	20240719	095500	31526265	4150	4155	4155	4150	1219
570	20240719	095400	26465545	4155	4155	4155	4155	0
571	20240719	095300	26465545	4155	4155	4155	4155	0
572	20240719	095200	26465545	4155	4155	4155	4155	0
573	20240719	095100	26465545	4155	4155	4155	4155	33
574	20240719	095000	26328430	4160	4160	4160	4160	0
575	20240719	094900	26328430	4160	4160	4160	4160	21
576	20240719	094800	26241070	4155	4155	4155	4155	84
577	20240719	094700	25892050	4155	4155	4155	4155	0
578	20240719	094600	25892050	4155	4155	4155	4155	0
579	20240719	094500	25892050	4155	4155	4155	4155	420
580	20240719	094400	24146950	4155	4155	4155	4155	733
581	20240719	094300	21101335	4165	4160	4165	4160	3
582	20240719	094200	21088850	4165	4155	4165	4155	34
583	20240719	094100	20947530	4160	4160	4160	4160	332
584	20240719	094000	19566410	4165	4165	4165	4165	0
585	20240719	093900	19566410	4165	4165	4165	4165	0
586	20240719	093800	19566410	4165	4165	4165	4165	100
587	20240719	093700	19149910	4165	4160	4165	4160	425
588	20240719	093600	17380835	4160	4160	4160	4160	299
589	20240719	093500	16136995	4160	4160	4160	4160	1
590	20240719	093400	16132835	4155	4155	4155	4155	123
591	20240719	093300	15621770	4155	4160	4160	4155	436
592	20240719	093200	13808085	4165	4165	4165	4165	0
593	20240719	093100	13808085	4165	4165	4165	4165	0
594	20240719	093000	13808085	4165	4165	4165	4165	100
595	20240719	092900	13391585	4165	4165	4165	4165	1
596	20240719	092800	13387420	4160	4160	4160	4160	0
597	20240719	092700	13387420	4160	4160	4160	4160	15
598	20240719	092600	13325020	4155	4155	4155	4155	0
599	20240719	092500	13325020	4155	4155	4155	4155	50
600	20240719	092400	13117270	4155	4155	4155	4155	15
601	20240719	092300	13054945	4165	4165	4165	4165	0
602	20240719	092200	13054945	4165	4165	4165	4165	0
603	20240719	092100	13054945	4165	4165	4165	4165	0
604	20240719	092000	13054945	4165	4160	4165	4160	50
605	20240719	091900	12846770	4155	4155	4155	4155	0
606	20240719	091800	12846770	4155	4160	4160	4155	7
607	20240719	091700	12817655	4160	4160	4160	4160	0
608	20240719	091600	12817655	4160	4160	4160	4160	19
609	20240719	091500	12738615	4165	4165	4165	4165	0
610	20240719	091400	12738615	4165	4160	4165	4160	7
611	20240719	091300	12709490	4160	4160	4160	4160	6
612	20240719	091200	12684530	4155	4160	4160	4155	498
613	20240719	091100	10614235	4165	4165	4165	4165	45
614	20240719	091000	10426810	4165	4165	4165	4165	1295
615	20240719	090900	5033135	4160	4165	4165	4160	611
616	20240719	090800	2489520	4165	4185	4185	4165	578
617	20240719	090700	71150	4185	4185	4185	4185	0
618	20240719	090600	71150	4185	4185	4185	4185	0
619	20240719	090500	71150	4185	4185	4185	4185	0
620	20240719	090400	71150	4185	4185	4185	4185	0
621	20240719	090300	71150	4185	4185	4185	4185	16
622	20240719	090200	4190	4190	4190	4190	4190	0
623	20240719	090100	4190	4190	4190	4190	4190	0
624	20240719	090000	4190	4190	4190	4190	4190	1