KissMeData/222980/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	203700	56956135	4140	4140	4140	4140	100
3	20240719	203600	56956135	4140	4140	4140	4140	0
4	20240719	203500	56956135	4140	4140	4140	4140	0
5	20240719	203400	56956135	4140	4140	4140	4140	0
6	20240719	203300	56956135	4140	4140	4140	4140	0
7	20240719	203200	56956135	4140	4140	4140	4140	0
8	20240719	203100	56956135	4140	4140	4140	4140	0
9	20240719	203000	56956135	4140	4140	4140	4140	0
10	20240719	202900	56956135	4140	4140	4140	4140	0
11	20240719	202800	56956135	4140	4140	4140	4140	0
12	20240719	202700	56956135	4140	4140	4140	4140	0
13	20240719	202600	56956135	4140	4140	4140	4140	0
14	20240719	202500	56956135	4140	4140	4140	4140	0
15	20240719	202400	56956135	4140	4140	4140	4140	0
16	20240719	202300	56956135	4140	4140	4140	4140	0
17	20240719	202200	56956135	4140	4140	4140	4140	0
18	20240719	202100	56956135	4140	4140	4140	4140	0
19	20240719	202000	56956135	4140	4140	4140	4140	0
20	20240719	201900	56956135	4140	4140	4140	4140	0
21	20240719	201800	56956135	4140	4140	4140	4140	0
22	20240719	201700	56956135	4140	4140	4140	4140	0
23	20240719	201600	56956135	4140	4140	4140	4140	0
24	20240719	201500	56956135	4140	4140	4140	4140	0
25	20240719	201400	56956135	4140	4140	4140	4140	0
26	20240719	201300	56956135	4140	4140	4140	4140	0
27	20240719	201200	56956135	4140	4140	4140	4140	0
28	20240719	201100	56956135	4140	4140	4140	4140	0
29	20240719	201000	56956135	4140	4140	4140	4140	0
30	20240719	200900	56956135	4140	4140	4140	4140	0
31	20240719	200800	56956135	4140	4140	4140	4140	0
32	20240719	200700	56956135	4140	4140	4140	4140	100
33	20240719	200600	56956135	4140	4140	4140	4140	0
34	20240719	200500	56956135	4140	4140	4140	4140	0
35	20240719	200400	56956135	4140	4140	4140	4140	0
36	20240719	200300	56956135	4140	4140	4140	4140	0
37	20240719	200200	56956135	4140	4140	4140	4140	0
38	20240719	200100	56956135	4140	4140	4140	4140	0
39	20240719	200000	56956135	4140	4140	4140	4140	0
40	20240719	195900	56956135	4140	4140	4140	4140	0
41	20240719	195800	56956135	4140	4140	4140	4140	0
42	20240719	195700	56956135	4140	4140	4140	4140	0
43	20240719	195600	56956135	4140	4140	4140	4140	0
44	20240719	195500	56956135	4140	4140	4140	4140	0
45	20240719	195400	56956135	4140	4140	4140	4140	0
46	20240719	195300	56956135	4140	4140	4140	4140	0
47	20240719	195200	56956135	4140	4140	4140	4140	0
48	20240719	195100	56956135	4140	4140	4140	4140	0
49	20240719	195000	56956135	4140	4140	4140	4140	0
50	20240719	194900	56956135	4140	4140	4140	4140	0
51	20240719	194800	56956135	4140	4140	4140	4140	0
52	20240719	194700	56956135	4140	4140	4140	4140	0
53	20240719	194600	56956135	4140	4140	4140	4140	0
54	20240719	194500	56956135	4140	4140	4140	4140	0
55	20240719	194400	56956135	4140	4140	4140	4140	0
56	20240719	194300	56956135	4140	4140	4140	4140	0
57	20240719	194200	56956135	4140	4140	4140	4140	0
58	20240719	194100	56956135	4140	4140	4140	4140	0
59	20240719	194000	56956135	4140	4140	4140	4140	0
60	20240719	193900	56956135	4140	4140	4140	4140	0
61	20240719	193800	56956135	4140	4140	4140	4140	0
62	20240719	193700	56956135	4140	4140	4140	4140	100
63	20240719	193600	56956135	4140	4140	4140	4140	0
64	20240719	193500	56956135	4140	4140	4140	4140	0
65	20240719	193400	56956135	4140	4140	4140	4140	0
66	20240719	193300	56956135	4140	4140	4140	4140	0
67	20240719	193200	56956135	4140	4140	4140	4140	0
68	20240719	193100	56956135	4140	4140	4140	4140	0
69	20240719	193000	56956135	4140	4140	4140	4140	0
70	20240719	192900	56956135	4140	4140	4140	4140	0
71	20240719	192800	56956135	4140	4140	4140	4140	0
72	20240719	192700	56956135	4140	4140	4140	4140	0
73	20240719	192600	56956135	4140	4140	4140	4140	0
74	20240719	192500	56956135	4140	4140	4140	4140	0
75	20240719	192400	56956135	4140	4140	4140	4140	0
76	20240719	192300	56956135	4140	4140	4140	4140	0
77	20240719	192200	56956135	4140	4140	4140	4140	0
78	20240719	192100	56956135	4140	4140	4140	4140	0
79	20240719	192000	56956135	4140	4140	4140	4140	0
80	20240719	191900	56956135	4140	4140	4140	4140	0
81	20240719	191800	56956135	4140	4140	4140	4140	0
82	20240719	191700	56956135	4140	4140	4140	4140	0
83	20240719	191600	56956135	4140	4140	4140	4140	0
84	20240719	191500	56956135	4140	4140	4140	4140	0
85	20240719	191400	56956135	4140	4140	4140	4140	0
86	20240719	191300	56956135	4140	4140	4140	4140	0
87	20240719	191200	56956135	4140	4140	4140	4140	0
88	20240719	191100	56956135	4140	4140	4140	4140	0
89	20240719	191000	56956135	4140	4140	4140	4140	0
90	20240719	190900	56956135	4140	4140	4140	4140	0
91	20240719	190800	56956135	4140	4140	4140	4140	0
92	20240719	190700	56956135	4140	4140	4140	4140	100
93	20240719	190600	56956135	4140	4140	4140	4140	0
94	20240719	190500	56956135	4140	4140	4140	4140	0
95	20240719	190400	56956135	4140	4140	4140	4140	0
96	20240719	190300	56956135	4140	4140	4140	4140	0
97	20240719	190200	56956135	4140	4140	4140	4140	0
98	20240719	190100	56956135	4140	4140	4140	4140	0
99	20240719	190000	56956135	4140	4140	4140	4140	0
100	20240719	185900	56956135	4140	4140	4140	4140	0
101	20240719	185800	56956135	4140	4140	4140	4140	0
102	20240719	185700	56956135	4140	4140	4140	4140	0
103	20240719	185600	56956135	4140	4140	4140	4140	0
104	20240719	185500	56956135	4140	4140	4140	4140	0
105	20240719	185400	56956135	4140	4140	4140	4140	0
106	20240719	185300	56956135	4140	4140	4140	4140	0
107	20240719	185200	56956135	4140	4140	4140	4140	0
108	20240719	185100	56956135	4140	4140	4140	4140	0
109	20240719	185000	56956135	4140	4140	4140	4140	0
110	20240719	184900	56956135	4140	4140	4140	4140	0
111	20240719	184800	56956135	4140	4140	4140	4140	0
112	20240719	184700	56956135	4140	4140	4140	4140	0
113	20240719	184600	56956135	4140	4140	4140	4140	0
114	20240719	184500	56956135	4140	4140	4140	4140	0
115	20240719	184400	56956135	4140	4140	4140	4140	0
116	20240719	184300	56956135	4140	4140	4140	4140	0
117	20240719	184200	56956135	4140	4140	4140	4140	0
118	20240719	184100	56956135	4140	4140	4140	4140	0
119	20240719	184000	56956135	4140	4140	4140	4140	0
120	20240719	183900	56956135	4140	4140	4140	4140	0
121	20240719	183800	56956135	4140	4140	4140	4140	0
122	20240719	183700	56956135	4140	4140	4140	4140	100
123	20240719	183600	56956135	4140	4140	4140	4140	0
124	20240719	183500	56956135	4140	4140	4140	4140	0
125	20240719	183400	56956135	4140	4140	4140	4140	0
126	20240719	183300	56956135	4140	4140	4140	4140	0
127	20240719	183200	56956135	4140	4140	4140	4140	0
128	20240719	183100	56956135	4140	4140	4140	4140	0
129	20240719	183000	56956135	4140	4140	4140	4140	0
130	20240719	182900	56956135	4140	4140	4140	4140	0
131	20240719	182800	56956135	4140	4140	4140	4140	0
132	20240719	182700	56956135	4140	4140	4140	4140	0
133	20240719	182600	56956135	4140	4140	4140	4140	0
134	20240719	182500	56956135	4140	4140	4140	4140	0
135	20240719	182400	56956135	4140	4140	4140	4140	0
136	20240719	182300	56956135	4140	4140	4140	4140	0
137	20240719	182200	56956135	4140	4140	4140	4140	0
138	20240719	182100	56956135	4140	4140	4140	4140	0
139	20240719	182000	56956135	4140	4140	4140	4140	0
140	20240719	181900	56956135	4140	4140	4140	4140	0
141	20240719	181800	56956135	4140	4140	4140	4140	0
142	20240719	181700	56956135	4140	4140	4140	4140	0
143	20240719	181600	56956135	4140	4140	4140	4140	0
144	20240719	181500	56956135	4140	4140	4140	4140	0
145	20240719	181400	56956135	4140	4140	4140	4140	0
146	20240719	181300	56956135	4140	4140	4140	4140	0
147	20240719	181200	56956135	4140	4140	4140	4140	0
148	20240719	181100	56956135	4140	4140	4140	4140	0
149	20240719	181000	56956135	4140	4140	4140	4140	0
150	20240719	180900	56956135	4140	4140	4140	4140	0
151	20240719	180800	56956135	4140	4140	4140	4140	0
152	20240719	180700	56956135	4140	4140	4140	4140	100
153	20240719	180600	56956135	4140	4140	4140	4140	0
154	20240719	180500	56956135	4140	4140	4140	4140	0
155	20240719	180400	56956135	4140	4140	4140	4140	0
156	20240719	180300	56956135	4140	4140	4140	4140	0
157	20240719	180200	56956135	4140	4140	4140	4140	0
158	20240719	180100	56956135	4140	4140	4140	4140	0
159	20240719	180000	56956135	4140	4140	4140	4140	0
160	20240719	175900	56956135	4140	4140	4140	4140	0
161	20240719	175800	56956135	4140	4140	4140	4140	0
162	20240719	175700	56956135	4140	4140	4140	4140	0
163	20240719	175600	56956135	4140	4140	4140	4140	0
164	20240719	175500	56956135	4140	4140	4140	4140	0
165	20240719	175400	56956135	4140	4140	4140	4140	0
166	20240719	175300	56956135	4140	4140	4140	4140	0
167	20240719	175200	56956135	4140	4140	4140	4140	0
168	20240719	175100	56956135	4140	4140	4140	4140	0
169	20240719	175000	56956135	4140	4140	4140	4140	0
170	20240719	174900	56956135	4140	4140	4140	4140	0
171	20240719	174800	56956135	4140	4140	4140	4140	0
172	20240719	174700	56956135	4140	4140	4140	4140	0
173	20240719	174600	56956135	4140	4140	4140	4140	0
174	20240719	174500	56956135	4140	4140	4140	4140	0
175	20240719	174400	56956135	4140	4140	4140	4140	0
176	20240719	174300	56956135	4140	4140	4140	4140	0
177	20240719	174200	56956135	4140	4140	4140	4140	0
178	20240719	174100	56956135	4140	4140	4140	4140	0
179	20240719	174000	56956135	4140	4140	4140	4140	0
180	20240719	173900	56956135	4140	4140	4140	4140	0
181	20240719	173800	56956135	4140	4140	4140	4140	0
182	20240719	173700	56956135	4140	4140	4140	4140	100
183	20240719	173600	56956135	4140	4140	4140	4140	0
184	20240719	173500	56956135	4140	4140	4140	4140	0
185	20240719	173400	56956135	4140	4140	4140	4140	0
186	20240719	173300	56956135	4140	4140	4140	4140	0
187	20240719	173200	56956135	4140	4140	4140	4140	0
188	20240719	173100	56956135	4140	4140	4140	4140	0
189	20240719	173000	56956135	4140	4140	4140	4140	0
190	20240719	172900	56956135	4140	4140	4140	4140	0
191	20240719	172800	56956135	4140	4140	4140	4140	0
192	20240719	172700	56956135	4140	4140	4140	4140	0
193	20240719	172600	56956135	4140	4140	4140	4140	0
194	20240719	172500	56956135	4140	4140	4140	4140	0
195	20240719	172400	56956135	4140	4140	4140	4140	0
196	20240719	172300	56956135	4140	4140	4140	4140	0
197	20240719	172200	56956135	4140	4140	4140	4140	0
198	20240719	172100	56956135	4140	4140	4140	4140	0
199	20240719	172000	56956135	4140	4140	4140	4140	0
200	20240719	171900	56956135	4140	4140	4140	4140	0
201	20240719	171800	56956135	4140	4140	4140	4140	0
202	20240719	171700	56956135	4140	4140	4140	4140	0
203	20240719	171600	56956135	4140	4140	4140	4140	0
204	20240719	171500	56956135	4140	4140	4140	4140	0
205	20240719	171400	56956135	4140	4140	4140	4140	0
206	20240719	171300	56956135	4140	4140	4140	4140	0
207	20240719	171200	56956135	4140	4140	4140	4140	0
208	20240719	171100	56956135	4140	4140	4140	4140	0
209	20240719	171000	56956135	4140	4140	4140	4140	0
210	20240719	170900	56956135	4140	4140	4140	4140	0
211	20240719	170800	56956135	4140	4140	4140	4140	0
212	20240719	170700	56956135	4140	4140	4140	4140	100
213	20240719	170600	56956135	4140	4140	4140	4140	0
214	20240719	170500	56956135	4140	4140	4140	4140	0
215	20240719	170400	56956135	4140	4140	4140	4140	0
216	20240719	170300	56956135	4140	4140	4140	4140	0
217	20240719	170200	56956135	4140	4140	4140	4140	0
218	20240719	170100	56956135	4140	4140	4140	4140	0
219	20240719	170000	56956135	4140	4140	4140	4140	0
220	20240719	165900	56956135	4140	4140	4140	4140	0
221	20240719	165800	56956135	4140	4140	4140	4140	0
222	20240719	165700	56956135	4140	4140	4140	4140	0
223	20240719	165600	56956135	4140	4140	4140	4140	0
224	20240719	165500	56956135	4140	4140	4140	4140	0
225	20240719	165400	56956135	4140	4140	4140	4140	0
226	20240719	165300	56956135	4140	4140	4140	4140	0
227	20240719	165200	56956135	4140	4140	4140	4140	0
228	20240719	165100	56956135	4140	4140	4140	4140	0
229	20240719	165000	56956135	4140	4140	4140	4140	0
230	20240719	164900	56956135	4140	4140	4140	4140	0
231	20240719	164800	56956135	4140	4140	4140	4140	0
232	20240719	164700	56956135	4140	4140	4140	4140	0
233	20240719	164600	56956135	4140	4140	4140	4140	0
234	20240719	164500	56956135	4140	4140	4140	4140	0
235	20240719	164400	56956135	4140	4140	4140	4140	0
236	20240719	164300	56956135	4140	4140	4140	4140	0
237	20240719	164200	56956135	4140	4140	4140	4140	0
238	20240719	164100	56956135	4140	4140	4140	4140	0
239	20240719	164000	56956135	4140	4140	4140	4140	0
240	20240719	163900	56956135	4140	4140	4140	4140	0
241	20240719	163800	56956135	4140	4140	4140	4140	0
242	20240719	163700	56956135	4140	4140	4140	4140	100
243	20240719	163600	56956135	4140	4140	4140	4140	0
244	20240719	163500	56956135	4140	4140	4140	4140	0
245	20240719	163400	56956135	4140	4140	4140	4140	0
246	20240719	163300	56956135	4140	4140	4140	4140	0
247	20240719	163200	56956135	4140	4140	4140	4140	0
248	20240719	163100	56956135	4140	4140	4140	4140	0
249	20240719	163000	56956135	4140	4140	4140	4140	0
250	20240719	162900	56956135	4140	4140	4140	4140	0
251	20240719	162800	56956135	4140	4140	4140	4140	0
252	20240719	162700	56956135	4140	4140	4140	4140	0
253	20240719	162600	56956135	4140	4140	4140	4140	0
254	20240719	162500	56956135	4140	4140	4140	4140	0
255	20240719	162400	56956135	4140	4140	4140	4140	0
256	20240719	162300	56956135	4140	4140	4140	4140	0
257	20240719	162200	56956135	4140	4140	4140	4140	0
258	20240719	162100	56956135	4140	4140	4140	4140	0
259	20240719	162000	56956135	4140	4140	4140	4140	0
260	20240719	161900	56956135	4140	4140	4140	4140	0
261	20240719	161800	56956135	4140	4140	4140	4140	0
262	20240719	161700	56956135	4140	4140	4140	4140	0
263	20240719	161600	56956135	4140	4140	4140	4140	0
264	20240719	161500	56956135	4140	4140	4140	4140	0
265	20240719	161400	56956135	4140	4140	4140	4140	0
266	20240719	161300	56956135	4140	4140	4140	4140	0
267	20240719	161200	56956135	4140	4140	4140	4140	0
268	20240719	161100	56956135	4140	4140	4140	4140	0
269	20240719	161000	56956135	4140	4140	4140	4140	0
270	20240719	160900	56956135	4140	4140	4140	4140	0
271	20240719	160800	56956135	4140	4140	4140	4140	0
272	20240719	160700	56956135	4140	4140	4140	4140	100
273	20240719	160600	56956135	4140	4140	4140	4140	0
274	20240719	160500	56956135	4140	4140	4140	4140	0
275	20240719	160400	56956135	4140	4140	4140	4140	0
276	20240719	160300	56956135	4140	4140	4140	4140	0
277	20240719	160200	56956135	4140	4140	4140	4140	0
278	20240719	160100	56956135	4140	4140	4140	4140	0
279	20240719	160000	56956135	4140	4140	4140	4140	0
280	20240719	155900	56956135	4140	4140	4140	4140	0
281	20240719	155800	56956135	4140	4140	4140	4140	0
282	20240719	155700	56956135	4140	4140	4140	4140	0
283	20240719	155600	56956135	4140	4140	4140	4140	0
284	20240719	155500	56956135	4140	4140	4140	4140	0
285	20240719	155400	56956135	4140	4140	4140	4140	0
286	20240719	155300	56956135	4140	4140	4140	4140	0
287	20240719	155200	56956135	4140	4140	4140	4140	0
288	20240719	155100	56956135	4140	4140	4140	4140	0
289	20240719	155000	56956135	4140	4140	4140	4140	0
290	20240719	154900	56956135	4140	4140	4140	4140	0
291	20240719	154800	56956135	4140	4140	4140	4140	0
292	20240719	154700	56956135	4140	4140	4140	4140	0
293	20240719	154600	56956135	4140	4140	4140	4140	0
294	20240719	154500	56956135	4140	4140	4140	4140	0
295	20240719	154400	56956135	4140	4140	4140	4140	0
296	20240719	154300	56956135	4140	4140	4140	4140	0
297	20240719	154200	56956135	4140	4140	4140	4140	0
298	20240719	154100	56956135	4140	4140	4140	4140	0
299	20240719	154000	56956135	4140	4140	4140	4140	0
300	20240719	153900	56956135	4140	4140	4140	4140	0
301	20240719	153800	56956135	4140	4140	4140	4140	0
302	20240719	153700	56956135	4140	4140	4140	4140	100
303	20240719	153600	56956135	4140	4140	4140	4140	0
304	20240719	153500	56956135	4140	4140	4140	4140	0
305	20240719	153400	56956135	4140	4140	4140	4140	0
306	20240719	153300	56956135	4140	4140	4140	4140	0
307	20240719	153200	56956135	4140	4140	4140	4140	0
308	20240719	153100	56956135	4140	4140	4140	4140	0
309	20240719	153000	56956135	4140	4140	4140	4140	100
310	20240719	152900	56542135	4165	4165	4165	4165	0
311	20240719	152800	56542135	4165	4165	4165	4165	0
312	20240719	152700	56542135	4165	4165	4165	4165	0
313	20240719	152600	56542135	4165	4165	4165	4165	0
314	20240719	152500	56542135	4165	4165	4165	4165	0
315	20240719	152400	56542135	4165	4165	4165	4165	0
316	20240719	152300	56542135	4165	4165	4165	4165	0
317	20240719	152200	56542135	4165	4165	4165	4165	0
318	20240719	152100	56542135	4165	4165	4165	4165	0
319	20240719	152000	56542135	4165	4165	4165	4165	0
320	20240719	151900	56542135	4165	4165	4165	4165	0
321	20240719	151800	56542135	4165	4165	4165	4165	0
322	20240719	151700	56542135	4165	4165	4165	4165	0
323	20240719	151600	56542135	4165	4165	4165	4165	0
324	20240719	151500	56542135	4165	4165	4165	4165	10
325	20240719	151400	56500485	4165	4165	4165	4165	100
326	20240719	151300	56083985	4170	4170	4170	4170	0
327	20240719	151200	56083985	4170	4170	4170	4170	0
328	20240719	151100	56083985	4170	4170	4170	4170	0
329	20240719	151000	56083985	4170	4170	4170	4170	0
330	20240719	150900	56083985	4170	4170	4170	4170	0
331	20240719	150800	56083985	4170	4170	4170	4170	0
332	20240719	150700	56083985	4170	4170	4170	4170	0
333	20240719	150600	56083985	4170	4170	4170	4170	0
334	20240719	150500	56083985	4170	4170	4170	4170	1
335	20240719	150400	56079815	4145	4145	4145	4145	0
336	20240719	150300	56079815	4145	4145	4145	4145	11
337	20240719	150200	56034220	4165	4165	4165	4165	0
338	20240719	150100	56034220	4165	4165	4165	4165	0
339	20240719	150000	56034220	4165	4165	4165	4165	0
340	20240719	145900	56034220	4165	4165	4165	4165	0
341	20240719	145800	56034220	4165	4165	4165	4165	0
342	20240719	145700	56034220	4165	4165	4165	4165	0
343	20240719	145600	56034220	4165	4165	4165	4165	0
344	20240719	145500	56034220	4165	4165	4165	4165	161
345	20240719	145400	55363655	4165	4165	4165	4165	0
346	20240719	145300	55363655	4165	4165	4165	4165	0
347	20240719	145200	55363655	4165	4165	4165	4165	0
348	20240719	145100	55363655	4165	4165	4165	4165	0
349	20240719	145000	55363655	4165	4165	4165	4165	0
350	20240719	144900	55363655	4165	4165	4165	4165	0
351	20240719	144800	55363655	4165	4165	4165	4165	0
352	20240719	144700	55363655	4165	4165	4165	4165	0
353	20240719	144600	55363655	4165	4165	4165	4165	0
354	20240719	144500	55363655	4165	4165	4165	4165	131
355	20240719	144400	54818040	4165	4165	4165	4165	109
356	20240719	144300	54364055	4170	4170	4170	4170	0
357	20240719	144200	54364055	4170	4170	4170	4170	0
358	20240719	144100	54364055	4170	4170	4170	4170	0
359	20240719	144000	54364055	4170	4170	4170	4170	0
360	20240719	143900	54364055	4170	4170	4170	4170	0
361	20240719	143800	54364055	4170	4170	4170	4170	0
362	20240719	143700	54364055	4170	4170	4170	4170	0
363	20240719	143600	54364055	4170	4170	4170	4170	0
364	20240719	143500	54364055	4170	4170	4170	4170	0
365	20240719	143400	54364055	4170	4170	4170	4170	0
366	20240719	143300	54364055	4170	4170	4170	4170	0
367	20240719	143200	54364055	4170	4170	4170	4170	45
368	20240719	143100	54176405	4165	4165	4165	4165	0
369	20240719	143000	54176405	4165	4165	4165	4165	0
370	20240719	142900	54176405	4165	4165	4165	4165	231
371	20240719	142800	53214290	4165	4165	4165	4165	0
372	20240719	142700	53214290	4165	4165	4165	4165	0
373	20240719	142600	53214290	4165	4165	4165	4165	0
374	20240719	142500	53214290	4165	4140	4165	4140	6
375	20240719	142400	53189325	4165	4165	4165	4165	0
376	20240719	142300	53189325	4165	4165	4165	4165	0
377	20240719	142200	53189325	4165	4165	4165	4165	0
378	20240719	142100	53189325	4165	4165	4165	4165	0
379	20240719	142000	53189325	4165	4165	4165	4165	72
380	20240719	141900	52889445	4135	4135	4135	4135	0
381	20240719	141800	52889445	4135	4135	4135	4135	0
382	20240719	141700	52889445	4135	4135	4135	4135	0
383	20240719	141600	52889445	4135	4135	4135	4135	0
384	20240719	141500	52889445	4135	4135	4135	4135	0
385	20240719	141400	52889445	4135	4135	4135	4135	8
386	20240719	141300	52856365	4160	4160	4160	4160	0
387	20240719	141200	52856365	4160	4160	4160	4160	0
388	20240719	141100	52856365	4160	4160	4160	4160	6
389	20240719	141000	52831405	4160	4160	4160	4160	0
390	20240719	140900	52831405	4160	4160	4160	4160	0
391	20240719	140800	52831405	4160	4160	4160	4160	12
392	20240719	140700	52781485	4160	4160	4160	4160	0
393	20240719	140600	52781485	4160	4160	4160	4160	0
394	20240719	140500	52781485	4160	4160	4160	4160	0
395	20240719	140400	52781485	4160	4160	4160	4160	0
396	20240719	140300	52781485	4160	4160	4160	4160	0
397	20240719	140200	52781485	4160	4160	4160	4160	0
398	20240719	140100	52781485	4160	4160	4160	4160	0
399	20240719	140000	52781485	4160	4160	4160	4160	0
400	20240719	135900	52781485	4160	4160	4160	4160	0
401	20240719	135800	52781485	4160	4160	4160	4160	986
402	20240719	135700	48679725	4155	4155	4155	4155	14
403	20240719	135600	48621555	4155	4155	4155	4155	0
404	20240719	135500	48621555	4155	4155	4155	4155	0
405	20240719	135400	48621555	4155	4155	4155	4155	0
406	20240719	135300	48621555	4155	4155	4155	4155	0
407	20240719	135200	48621555	4155	4155	4155	4155	0
408	20240719	135100	48621555	4155	4155	4155	4155	0
409	20240719	135000	48621555	4155	4155	4155	4155	10
410	20240719	134900	48580005	4155	4155	4155	4155	70
411	20240719	134800	48289155	4150	4150	4150	4150	0
412	20240719	134700	48289155	4150	4150	4150	4150	0
413	20240719	134600	48289155	4150	4155	4155	4150	51
414	20240719	134500	48077255	4155	4155	4155	4155	0
415	20240719	134400	48077255	4155	4155	4155	4155	0
416	20240719	134300	48077255	4155	4155	4155	4155	0
417	20240719	134200	48077255	4155	4155	4155	4155	0
418	20240719	134100	48077255	4155	4155	4155	4155	0
419	20240719	134000	48077255	4155	4155	4155	4155	0
420	20240719	133900	48077255	4155	4155	4155	4155	0
421	20240719	133800	48077255	4155	4155	4155	4155	0
422	20240719	133700	48077255	4155	4155	4155	4155	4
423	20240719	133600	48060635	4155	4155	4155	4155	30
424	20240719	133500	47935985	4155	4155	4155	4155	0
425	20240719	133400	47935985	4155	4155	4155	4155	6
426	20240719	133300	47911055	4135	4135	4135	4135	0
427	20240719	133200	47911055	4135	4135	4135	4135	0
428	20240719	133100	47911055	4135	4135	4135	4135	32
429	20240719	133000	47778735	4150	4150	4150	4150	77
430	20240719	132900	47459185	4160	4160	4160	4160	0
431	20240719	132800	47459185	4160	4160	4160	4160	0
432	20240719	132700	47459185	4160	4160	4160	4160	0
433	20240719	132600	47459185	4160	4160	4160	4160	0
434	20240719	132500	47459185	4160	4160	4160	4160	0
435	20240719	132400	47459185	4160	4160	4160	4160	123
436	20240719	132300	46947505	4160	4160	4160	4160	2
437	20240719	132200	46939185	4160	4160	4160	4160	0
438	20240719	132100	46939185	4160	4160	4160	4160	4
439	20240719	132000	46922545	4160	4160	4160	4160	0
440	20240719	131900	46922545	4160	4160	4160	4160	0
441	20240719	131800	46922545	4160	4160	4160	4160	0
442	20240719	131700	46922545	4160	4160	4160	4160	0
443	20240719	131600	46922545	4160	4160	4160	4160	0
444	20240719	131500	46922545	4160	4160	4160	4160	6
445	20240719	131400	46897585	4160	4160	4160	4160	1
446	20240719	131300	46893425	4130	4130	4130	4130	0
447	20240719	131200	46893425	4130	4130	4130	4130	1
448	20240719	131100	46889295	4160	4160	4160	4160	0
449	20240719	131000	46889295	4160	4160	4160	4160	0
450	20240719	130900	46889295	4160	4160	4160	4160	0
451	20240719	130800	46889295	4160	4160	4160	4160	0
452	20240719	130700	46889295	4160	4160	4160	4160	0
453	20240719	130600	46889295	4160	4160	4160	4160	0
454	20240719	130500	46889295	4160	4160	4160	4160	0
455	20240719	130400	46889295	4160	4160	4160	4160	97
456	20240719	130300	46485775	4160	4160	4160	4160	0
457	20240719	130200	46485775	4160	4160	4160	4160	0
458	20240719	130100	46485775	4160	4160	4160	4160	0
459	20240719	130000	46485775	4160	4160	4160	4160	0
460	20240719	125900	46485775	4160	4160	4160	4160	0
461	20240719	125800	46485775	4160	4160	4160	4160	120
462	20240719	125700	45986575	4165	4165	4165	4165	0
463	20240719	125600	45986575	4165	4165	4165	4165	0
464	20240719	125500	45986575	4165	4165	4165	4165	0
465	20240719	125400	45986575	4165	4165	4165	4165	288
466	20240719	125300	44787055	4160	4145	4160	4145	819
467	20240719	125200	41384830	4145	4145	4145	4145	0
468	20240719	125100	41384830	4145	4145	4145	4145	0
469	20240719	125000	41384830	4145	4145	4145	4145	24
470	20240719	124900	41285350	4130	4130	4130	4130	0
471	20240719	124800	41285350	4130	4130	4130	4130	0
472	20240719	124700	41285350	4130	4130	4130	4130	0
473	20240719	124600	41285350	4130	4130	4130	4130	0
474	20240719	124500	41285350	4130	4130	4130	4130	0
475	20240719	124400	41285350	4130	4130	4130	4130	0
476	20240719	124300	41285350	4130	4130	4130	4130	30
477	20240719	124200	41161450	4130	4130	4130	4130	13
478	20240719	124100	41107760	4145	4145	4145	4145	0
479	20240719	124000	41107760	4145	4145	4145	4145	0
480	20240719	123900	41107760	4145	4145	4145	4145	0
481	20240719	123800	41107760	4145	4145	4145	4145	0
482	20240719	123700	41107760	4145	4145	4145	4145	0
483	20240719	123600	41107760	4145	4145	4145	4145	0
484	20240719	123500	41107760	4145	4145	4145	4145	0
485	20240719	123400	41107760	4145	4145	4145	4145	0
486	20240719	123300	41107760	4145	4145	4145	4145	0
487	20240719	123200	41107760	4145	4145	4145	4145	0
488	20240719	123100	41107760	4145	4145	4145	4145	2
489	20240719	123000	41099470	4130	4130	4130	4130	0
490	20240719	122900	41099470	4130	4130	4130	4130	0
491	20240719	122800	41099470	4130	4130	4130	4130	100
492	20240719	122700	40686470	4130	4130	4130	4130	0
493	20240719	122600	40686470	4130	4130	4130	4130	0
494	20240719	122500	40686470	4130	4130	4130	4130	0
495	20240719	122400	40686470	4130	4130	4130	4130	0
496	20240719	122300	40686470	4130	4130	4130	4130	0
497	20240719	122200	40686470	4130	4130	4130	4130	0
498	20240719	122100	40686470	4130	4130	4130	4130	0
499	20240719	122000	40686470	4130	4130	4130	4130	0
500	20240719	121900	40686470	4130	4130	4130	4130	0
501	20240719	121800	40686470	4130	4130	4130	4130	0
502	20240719	121700	40686470	4130	4135	4135	4130	250
503	20240719	121600	39653520	4135	4135	4135	4135	0
504	20240719	121500	39653520	4135	4135	4135	4135	0
505	20240719	121400	39653520	4135	4135	4135	4135	0
506	20240719	121300	39653520	4135	4135	4135	4135	0
507	20240719	121200	39653520	4135	4135	4135	4135	0
508	20240719	121100	39653520	4135	4135	4135	4135	0
509	20240719	121000	39653520	4135	4135	4135	4135	0
510	20240719	120900	39653520	4135	4135	4135	4135	0
511	20240719	120800	39653520	4135	4135	4135	4135	0
512	20240719	120700	39653520	4135	4135	4135	4135	0
513	20240719	120600	39653520	4135	4135	4135	4135	100
514	20240719	120500	39240020	4130	4130	4130	4130	0
515	20240719	120400	39240020	4130	4130	4130	4130	0
516	20240719	120300	39240020	4130	4130	4130	4130	0
517	20240719	120200	39240020	4130	4130	4130	4130	0
518	20240719	120100	39240020	4130	4130	4130	4130	0
519	20240719	120000	39240020	4130	4130	4130	4130	0
520	20240719	115900	39240020	4130	4130	4130	4130	0
521	20240719	115800	39240020	4130	4130	4130	4130	0
522	20240719	115700	39240020	4130	4145	4145	4130	2509
523	20240719	115600	28858040	4145	4145	4145	4145	0
524	20240719	115500	28858040	4145	4145	4145	4145	1
525	20240719	115400	28853895	4145	4145	4145	4145	0
526	20240719	115300	28853895	4145	4145	4145	4145	0
527	20240719	115200	28853895	4145	4145	4145	4145	0
528	20240719	115100	28853895	4145	4145	4145	4145	0
529	20240719	115000	28853895	4145	4145	4145	4145	0
530	20240719	114900	28853895	4145	4145	4145	4145	0
531	20240719	114800	28853895	4145	4145	4145	4145	0
532	20240719	114700	28853895	4145	4145	4145	4145	0
533	20240719	114600	28853895	4145	4145	4145	4145	0
534	20240719	114500	28853895	4145	4145	4145	4145	0
535	20240719	114400	28853895	4145	4145	4145	4145	0
536	20240719	114300	28853895	4145	4145	4145	4145	0
537	20240719	114200	28853895	4145	4145	4145	4145	0
538	20240719	114100	28853895	4145	4145	4145	4145	0
539	20240719	114000	28853895	4145	4145	4145	4145	61
540	20240719	113900	28601050	4145	4145	4145	4145	0
541	20240719	113800	28601050	4145	4145	4145	4145	0
542	20240719	113700	28601050	4145	4145	4145	4145	400
543	20240719	113600	26943050	4165	4170	4170	4165	171
544	20240719	113500	26230285	4170	4170	4170	4170	0
545	20240719	113400	26230285	4170	4170	4170	4170	0
546	20240719	113300	26230285	4170	4170	4170	4170	0
547	20240719	113200	26230285	4170	4170	4170	4170	0
548	20240719	113100	26230285	4170	4170	4170	4170	0
549	20240719	113000	26230285	4170	4170	4170	4170	0
550	20240719	112900	26230285	4170	4170	4170	4170	0
551	20240719	112800	26230285	4170	4170	4170	4170	0
552	20240719	112700	26230285	4170	4170	4170	4170	0
553	20240719	112600	26230285	4170	4170	4170	4170	0
554	20240719	112500	26230285	4170	4170	4170	4170	0
555	20240719	112400	26230285	4170	4170	4170	4170	0
556	20240719	112300	26230285	4170	4170	4170	4170	0
557	20240719	112200	26230285	4170	4170	4170	4170	0
558	20240719	112100	26230285	4170	4170	4170	4170	0
559	20240719	112000	26230285	4170	4170	4170	4170	0
560	20240719	111900	26230285	4170	4170	4170	4170	0
561	20240719	111800	26230285	4170	4170	4170	4170	0
562	20240719	111700	26230285	4170	4170	4170	4170	0
563	20240719	111600	26230285	4170	4170	4170	4170	3
564	20240719	111500	26217775	4170	4170	4170	4170	0
565	20240719	111400	26217775	4170	4170	4170	4170	2
566	20240719	111300	26209435	4170	4170	4170	4170	2
567	20240719	111200	26201095	4170	4170	4170	4170	0
568	20240719	111100	26201095	4170	4170	4170	4170	0
569	20240719	111000	26201095	4170	4170	4170	4170	0
570	20240719	110900	26201095	4170	4170	4170	4170	0
571	20240719	110800	26201095	4170	4170	4170	4170	9
572	20240719	110700	26163565	4170	4170	4170	4170	0
573	20240719	110600	26163565	4170	4145	4170	4145	2
574	20240719	110500	26155250	4145	4145	4145	4145	0
575	20240719	110400	26155250	4145	4150	4150	4145	315
576	20240719	110300	24848415	4170	4170	4170	4170	0
577	20240719	110200	24848415	4170	4170	4170	4170	0
578	20240719	110100	24848415	4170	4170	4170	4170	0
579	20240719	110000	24848415	4170	4170	4170	4170	5
580	20240719	105900	24827565	4170	4170	4170	4170	0
581	20240719	105800	24827565	4170	4170	4170	4170	24
582	20240719	105700	24727485	4150	4150	4150	4150	0
583	20240719	105600	24727485	4150	4150	4150	4150	0
584	20240719	105500	24727485	4150	4150	4150	4150	1
585	20240719	105400	24723335	4150	4150	4150	4150	0
586	20240719	105300	24723335	4150	4150	4150	4150	70
587	20240719	105200	24432835	4150	4150	4150	4150	0
588	20240719	105100	24432835	4150	4150	4150	4150	0
589	20240719	105000	24432835	4150	4150	4150	4150	0
590	20240719	104900	24432835	4150	4150	4150	4150	0
591	20240719	104800	24432835	4150	4150	4150	4150	1
592	20240719	104700	24428685	4155	4155	4155	4155	1
593	20240719	104600	24424530	4150	4150	4150	4150	0
594	20240719	104500	24424530	4150	4150	4150	4150	0
595	20240719	104400	24424530	4150	4150	4150	4150	0
596	20240719	104300	24424530	4150	4150	4150	4150	0
597	20240719	104200	24424530	4150	4150	4150	4150	0
598	20240719	104100	24424530	4150	4150	4150	4150	0
599	20240719	104000	24424530	4150	4150	4150	4150	1007
600	20240719	103900	20245480	4155	4155	4155	4155	263
601	20240719	103800	19152715	4160	4160	4160	4160	0
602	20240719	103700	19152715	4160	4160	4160	4160	0
603	20240719	103600	19152715	4160	4160	4160	4160	0
604	20240719	103500	19152715	4160	4160	4160	4160	243
605	20240719	103400	18141835	4170	4170	4170	4170	0
606	20240719	103300	18141835	4170	4170	4170	4170	5
607	20240719	103200	18120985	4170	4170	4170	4170	0
608	20240719	103100	18120985	4170	4170	4170	4170	0
609	20240719	103000	18120985	4170	4170	4170	4170	20
610	20240719	102900	18037585	4170	4170	4170	4170	100
611	20240719	102800	17620585	4160	4160	4160	4160	0
612	20240719	102700	17620585	4160	4160	4160	4160	0
613	20240719	102600	17620585	4160	4160	4160	4160	0
614	20240719	102500	17620585	4160	4160	4160	4160	0
615	20240719	102400	17620585	4160	4160	4160	4160	0
616	20240719	102300	17620585	4160	4160	4160	4160	0
617	20240719	102200	17620585	4160	4160	4160	4160	0
618	20240719	102100	17620585	4160	4160	4160	4160	0
619	20240719	102000	17620585	4160	4160	4160	4160	0
620	20240719	101900	17620585	4160	4160	4160	4160	0
621	20240719	101800	17620585	4160	4160	4160	4160	0
622	20240719	101700	17620585	4160	4160	4160	4160	171
623	20240719	101600	16909225	4170	4170	4170	4170	0
624	20240719	101500	16909225	4170	4160	4170	4160	2
625	20240719	101400	16900895	4170	4165	4170	4165	194
626	20240719	101300	16092870	4170	4170	4170	4170	0
627	20240719	101200	16092870	4170	4170	4170	4170	0
628	20240719	101100	16092870	4170	4170	4170	4170	5
629	20240719	101000	16072020	4165	4165	4165	4165	0
630	20240719	100900	16072020	4165	4165	4165	4165	0
631	20240719	100800	16072020	4165	4165	4165	4165	0
632	20240719	100700	16072020	4165	4165	4165	4165	0
633	20240719	100600	16072020	4165	4165	4165	4165	0
634	20240719	100500	16072020	4165	4170	4170	4165	187
635	20240719	100400	15292680	4170	4170	4170	4170	101
636	20240719	100300	14871510	4170	4170	4170	4170	1
637	20240719	100200	14867340	4175	4175	4175	4175	0
638	20240719	100100	14867340	4175	4170	4175	4170	47
639	20240719	100000	14671325	4170	4170	4170	4170	0
640	20240719	095900	14671325	4170	4170	4170	4170	8
641	20240719	095800	14637965	4180	4180	4180	4180	0
642	20240719	095700	14637965	4180	4180	4180	4180	1
643	20240719	095600	14633785	4185	4185	4185	4185	0
644	20240719	095500	14633785	4185	4185	4185	4185	0
645	20240719	095400	14633785	4185	4185	4185	4185	0
646	20240719	095300	14633785	4185	4180	4185	4180	400
647	20240719	095200	12961070	4180	4180	4180	4180	0
648	20240719	095100	12961070	4180	4180	4180	4180	0
649	20240719	095000	12961070	4180	4180	4180	4180	0
650	20240719	094900	12961070	4180	4180	4180	4180	10
651	20240719	094800	12919270	4180	4180	4180	4180	0
652	20240719	094700	12919270	4180	4180	4180	4180	0
653	20240719	094600	12919270	4180	4180	4180	4180	0
654	20240719	094500	12919270	4180	4180	4180	4180	1
655	20240719	094400	12915090	4165	4165	4165	4165	26
656	20240719	094300	12806800	4180	4180	4180	4180	0
657	20240719	094200	12806800	4180	4180	4180	4180	10
658	20240719	094100	12765000	4180	4180	4180	4180	0
659	20240719	094000	12765000	4180	4180	4180	4180	0
660	20240719	093900	12765000	4180	4180	4180	4180	0
661	20240719	093800	12765000	4180	4175	4180	4175	2
662	20240719	093700	12756645	4175	4175	4175	4175	2
663	20240719	093600	12748295	4165	4165	4165	4165	0
664	20240719	093500	12748295	4165	4165	4165	4165	43
665	20240719	093400	12569200	4175	4175	4175	4175	0
666	20240719	093300	12569200	4175	4175	4175	4175	9
667	20240719	093200	12531625	4175	4175	4175	4175	18
668	20240719	093100	12456475	4175	4175	4175	4175	0
669	20240719	093000	12456475	4175	4175	4175	4175	0
670	20240719	092900	12456475	4175	4175	4175	4175	0
671	20240719	092800	12456475	4175	4175	4175	4175	0
672	20240719	092700	12456475	4175	4175	4175	4175	1
673	20240719	092600	12452300	4175	4165	4175	4165	295
674	20240719	092500	11222710	4165	4165	4165	4165	0
675	20240719	092400	11222710	4165	4165	4165	4165	11
676	20240719	092300	11176895	4160	4160	4160	4160	0
677	20240719	092200	11176895	4160	4160	4160	4160	0
678	20240719	092100	11176895	4160	4160	4160	4160	1
679	20240719	092000	11172735	4160	4160	4160	4160	0
680	20240719	091900	11172735	4160	4160	4160	4160	736
681	20240719	091800	8110975	4165	4165	4165	4165	16
682	20240719	091700	8044335	4165	4175	4175	4165	22
683	20240719	091600	7952665	4180	4165	4180	4165	30
684	20240719	091500	7827560	4185	4185	4185	4185	0
685	20240719	091400	7827560	4185	4185	4185	4185	0
686	20240719	091300	7827560	4185	4185	4185	4185	250
687	20240719	091200	6781310	4185	4185	4185	4185	0
688	20240719	091100	6781310	4185	4175	4185	4175	111
689	20240719	091000	6317875	4175	4170	4175	4170	599
690	20240719	090900	3820040	4165	4165	4165	4165	26
691	20240719	090800	3711750	4165	4165	4165	4165	171
692	20240719	090700	2999535	4150	4150	4150	4150	0
693	20240719	090600	2999535	4150	4150	4150	4150	219
694	20240719	090500	2090685	4150	4150	4150	4150	0
695	20240719	090400	2090685	4150	4165	4165	4150	81
696	20240719	090300	1754520	4150	4150	4150	4150	256
697	20240719	090200	692120	4140	4140	4140	4140	9
698	20240719	090100	654860	4150	4140	4150	4140	12
699	20240719	090000	605170	4145	4145	4145	4145	146