KissMeData/030210/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	191000	157782740	3090	3090	3090	3090	2073
3	20240719	190900	157782740	3090	3090	3090	3090	0
4	20240719	190800	157782740	3090	3090	3090	3090	0
5	20240719	190700	157782740	3090	3090	3090	3090	0
6	20240719	190600	157782740	3090	3090	3090	3090	0
7	20240719	190500	157782740	3090	3090	3090	3090	0
8	20240719	190400	157782740	3090	3090	3090	3090	0
9	20240719	190300	157782740	3090	3090	3090	3090	0
10	20240719	190200	157782740	3090	3090	3090	3090	0
11	20240719	190100	157782740	3090	3090	3090	3090	0
12	20240719	190000	157782740	3090	3090	3090	3090	0
13	20240719	185900	157782740	3090	3090	3090	3090	0
14	20240719	185800	157782740	3090	3090	3090	3090	0
15	20240719	185700	157782740	3090	3090	3090	3090	0
16	20240719	185600	157782740	3090	3090	3090	3090	0
17	20240719	185500	157782740	3090	3090	3090	3090	0
18	20240719	185400	157782740	3090	3090	3090	3090	0
19	20240719	185300	157782740	3090	3090	3090	3090	0
20	20240719	185200	157782740	3090	3090	3090	3090	0
21	20240719	185100	157782740	3090	3090	3090	3090	0
22	20240719	185000	157782740	3090	3090	3090	3090	0
23	20240719	184900	157782740	3090	3090	3090	3090	0
24	20240719	184800	157782740	3090	3090	3090	3090	0
25	20240719	184700	157782740	3090	3090	3090	3090	0
26	20240719	184600	157782740	3090	3090	3090	3090	0
27	20240719	184500	157782740	3090	3090	3090	3090	0
28	20240719	184400	157782740	3090	3090	3090	3090	0
29	20240719	184300	157782740	3090	3090	3090	3090	0
30	20240719	184200	157782740	3090	3090	3090	3090	0
31	20240719	184100	157782740	3090	3090	3090	3090	0
32	20240719	184000	157782740	3090	3090	3090	3090	2073
33	20240719	183900	157782740	3090	3090	3090	3090	0
34	20240719	183800	157782740	3090	3090	3090	3090	0
35	20240719	183700	157782740	3090	3090	3090	3090	0
36	20240719	183600	157782740	3090	3090	3090	3090	0
37	20240719	183500	157782740	3090	3090	3090	3090	0
38	20240719	183400	157782740	3090	3090	3090	3090	0
39	20240719	183300	157782740	3090	3090	3090	3090	0
40	20240719	183200	157782740	3090	3090	3090	3090	0
41	20240719	183100	157782740	3090	3090	3090	3090	0
42	20240719	183000	157782740	3090	3090	3090	3090	0
43	20240719	182900	157782740	3090	3090	3090	3090	0
44	20240719	182800	157782740	3090	3090	3090	3090	0
45	20240719	182700	157782740	3090	3090	3090	3090	0
46	20240719	182600	157782740	3090	3090	3090	3090	0
47	20240719	182500	157782740	3090	3090	3090	3090	0
48	20240719	182400	157782740	3090	3090	3090	3090	0
49	20240719	182300	157782740	3090	3090	3090	3090	0
50	20240719	182200	157782740	3090	3090	3090	3090	0
51	20240719	182100	157782740	3090	3090	3090	3090	0
52	20240719	182000	157782740	3090	3090	3090	3090	0
53	20240719	181900	157782740	3090	3090	3090	3090	0
54	20240719	181800	157782740	3090	3090	3090	3090	0
55	20240719	181700	157782740	3090	3090	3090	3090	0
56	20240719	181600	157782740	3090	3090	3090	3090	0
57	20240719	181500	157782740	3090	3090	3090	3090	0
58	20240719	181400	157782740	3090	3090	3090	3090	0
59	20240719	181300	157782740	3090	3090	3090	3090	0
60	20240719	181200	157782740	3090	3090	3090	3090	0
61	20240719	181100	157782740	3090	3090	3090	3090	0
62	20240719	181000	157782740	3090	3090	3090	3090	2073
63	20240719	180900	157782740	3090	3090	3090	3090	0
64	20240719	180800	157782740	3090	3090	3090	3090	0
65	20240719	180700	157782740	3090	3090	3090	3090	0
66	20240719	180600	157782740	3090	3090	3090	3090	0
67	20240719	180500	157782740	3090	3090	3090	3090	0
68	20240719	180400	157782740	3090	3090	3090	3090	0
69	20240719	180300	157782740	3090	3090	3090	3090	0
70	20240719	180200	157782740	3090	3090	3090	3090	0
71	20240719	180100	157782740	3090	3090	3090	3090	0
72	20240719	180000	157782740	3090	3090	3090	3090	0
73	20240719	175900	157782740	3090	3090	3090	3090	0
74	20240719	175800	157782740	3090	3090	3090	3090	0
75	20240719	175700	157782740	3090	3090	3090	3090	0
76	20240719	175600	157782740	3090	3090	3090	3090	0
77	20240719	175500	157782740	3090	3090	3090	3090	0
78	20240719	175400	157782740	3090	3090	3090	3090	0
79	20240719	175300	157782740	3090	3090	3090	3090	0
80	20240719	175200	157782740	3090	3090	3090	3090	0
81	20240719	175100	157782740	3090	3090	3090	3090	0
82	20240719	175000	157782740	3090	3090	3090	3090	0
83	20240719	174900	157782740	3090	3090	3090	3090	0
84	20240719	174800	157782740	3090	3090	3090	3090	0
85	20240719	174700	157782740	3090	3090	3090	3090	0
86	20240719	174600	157782740	3090	3090	3090	3090	0
87	20240719	174500	157782740	3090	3090	3090	3090	0
88	20240719	174400	157782740	3090	3090	3090	3090	0
89	20240719	174300	157782740	3090	3090	3090	3090	0
90	20240719	174200	157782740	3090	3090	3090	3090	0
91	20240719	174100	157782740	3090	3090	3090	3090	0
92	20240719	174000	157782740	3090	3090	3090	3090	2073
93	20240719	173900	157782740	3090	3090	3090	3090	0
94	20240719	173800	157782740	3090	3090	3090	3090	0
95	20240719	173700	157782740	3090	3090	3090	3090	0
96	20240719	173600	157782740	3090	3090	3090	3090	0
97	20240719	173500	157782740	3090	3090	3090	3090	0
98	20240719	173400	157782740	3090	3090	3090	3090	0
99	20240719	173300	157782740	3090	3090	3090	3090	0
100	20240719	173200	157782740	3090	3090	3090	3090	0
101	20240719	173100	157782740	3090	3090	3090	3090	0
102	20240719	173000	157782740	3090	3090	3090	3090	0
103	20240719	172900	157782740	3090	3090	3090	3090	0
104	20240719	172800	157782740	3090	3090	3090	3090	0
105	20240719	172700	157782740	3090	3090	3090	3090	0
106	20240719	172600	157782740	3090	3090	3090	3090	0
107	20240719	172500	157782740	3090	3090	3090	3090	0
108	20240719	172400	157782740	3090	3090	3090	3090	0
109	20240719	172300	157782740	3090	3090	3090	3090	0
110	20240719	172200	157782740	3090	3090	3090	3090	0
111	20240719	172100	157782740	3090	3090	3090	3090	0
112	20240719	172000	157782740	3090	3090	3090	3090	0
113	20240719	171900	157782740	3090	3090	3090	3090	0
114	20240719	171800	157782740	3090	3090	3090	3090	0
115	20240719	171700	157782740	3090	3090	3090	3090	0
116	20240719	171600	157782740	3090	3090	3090	3090	0
117	20240719	171500	157782740	3090	3090	3090	3090	0
118	20240719	171400	157782740	3090	3090	3090	3090	0
119	20240719	171300	157782740	3090	3090	3090	3090	0
120	20240719	171200	157782740	3090	3090	3090	3090	0
121	20240719	171100	157782740	3090	3090	3090	3090	0
122	20240719	171000	157782740	3090	3090	3090	3090	2073
123	20240719	170900	157782740	3090	3090	3090	3090	0
124	20240719	170800	157782740	3090	3090	3090	3090	0
125	20240719	170700	157782740	3090	3090	3090	3090	0
126	20240719	170600	157782740	3090	3090	3090	3090	0
127	20240719	170500	157782740	3090	3090	3090	3090	0
128	20240719	170400	157782740	3090	3090	3090	3090	0
129	20240719	170300	157782740	3090	3090	3090	3090	0
130	20240719	170200	157782740	3090	3090	3090	3090	0
131	20240719	170100	157782740	3090	3090	3090	3090	0
132	20240719	170000	157782740	3090	3090	3090	3090	0
133	20240719	165900	157782740	3090	3090	3090	3090	0
134	20240719	165800	157782740	3090	3090	3090	3090	0
135	20240719	165700	157782740	3090	3090	3090	3090	0
136	20240719	165600	157782740	3090	3090	3090	3090	0
137	20240719	165500	157782740	3090	3090	3090	3090	0
138	20240719	165400	157782740	3090	3090	3090	3090	0
139	20240719	165300	157782740	3090	3090	3090	3090	0
140	20240719	165200	157782740	3090	3090	3090	3090	0
141	20240719	165100	157782740	3090	3090	3090	3090	0
142	20240719	165000	157782740	3090	3090	3090	3090	0
143	20240719	164900	157782740	3090	3090	3090	3090	0
144	20240719	164800	157782740	3090	3090	3090	3090	0
145	20240719	164700	157782740	3090	3090	3090	3090	0
146	20240719	164600	157782740	3090	3090	3090	3090	0
147	20240719	164500	157782740	3090	3090	3090	3090	0
148	20240719	164400	157782740	3090	3090	3090	3090	0
149	20240719	164300	157782740	3090	3090	3090	3090	0
150	20240719	164200	157782740	3090	3090	3090	3090	0
151	20240719	164100	157782740	3090	3090	3090	3090	0
152	20240719	164000	157782740	3090	3090	3090	3090	2073
153	20240719	163900	157782740	3090	3090	3090	3090	0
154	20240719	163800	157782740	3090	3090	3090	3090	0
155	20240719	163700	157782740	3090	3090	3090	3090	0
156	20240719	163600	157782740	3090	3090	3090	3090	0
157	20240719	163500	157782740	3090	3090	3090	3090	0
158	20240719	163400	157782740	3090	3090	3090	3090	0
159	20240719	163300	157782740	3090	3090	3090	3090	0
160	20240719	163200	157782740	3090	3090	3090	3090	0
161	20240719	163100	157782740	3090	3090	3090	3090	0
162	20240719	163000	157782740	3090	3090	3090	3090	0
163	20240719	162900	157782740	3090	3090	3090	3090	0
164	20240719	162800	157782740	3090	3090	3090	3090	0
165	20240719	162700	157782740	3090	3090	3090	3090	0
166	20240719	162600	157782740	3090	3090	3090	3090	0
167	20240719	162500	157782740	3090	3090	3090	3090	0
168	20240719	162400	157782740	3090	3090	3090	3090	0
169	20240719	162300	157782740	3090	3090	3090	3090	0
170	20240719	162200	157782740	3090	3090	3090	3090	0
171	20240719	162100	157782740	3090	3090	3090	3090	0
172	20240719	162000	157782740	3090	3090	3090	3090	0
173	20240719	161900	157782740	3090	3090	3090	3090	0
174	20240719	161800	157782740	3090	3090	3090	3090	0
175	20240719	161700	157782740	3090	3090	3090	3090	0
176	20240719	161600	157782740	3090	3090	3090	3090	0
177	20240719	161500	157782740	3090	3090	3090	3090	0
178	20240719	161400	157782740	3090	3090	3090	3090	0
179	20240719	161300	157782740	3090	3090	3090	3090	0
180	20240719	161200	157782740	3090	3090	3090	3090	0
181	20240719	161100	157782740	3090	3090	3090	3090	0
182	20240719	161000	157782740	3090	3090	3090	3090	2073
183	20240719	160900	157782740	3090	3090	3090	3090	0
184	20240719	160800	157782740	3090	3090	3090	3090	0
185	20240719	160700	157782740	3090	3090	3090	3090	0
186	20240719	160600	157782740	3090	3090	3090	3090	0
187	20240719	160500	157782740	3090	3090	3090	3090	0
188	20240719	160400	157782740	3090	3090	3090	3090	0
189	20240719	160300	157782740	3090	3090	3090	3090	0
190	20240719	160200	157782740	3090	3090	3090	3090	0
191	20240719	160100	157782740	3090	3090	3090	3090	0
192	20240719	160000	157782740	3090	3090	3090	3090	0
193	20240719	155900	157782740	3090	3090	3090	3090	0
194	20240719	155800	157782740	3090	3090	3090	3090	0
195	20240719	155700	157782740	3090	3090	3090	3090	0
196	20240719	155600	157782740	3090	3090	3090	3090	0
197	20240719	155500	157782740	3090	3090	3090	3090	0
198	20240719	155400	157782740	3090	3090	3090	3090	0
199	20240719	155300	157782740	3090	3090	3090	3090	0
200	20240719	155200	157782740	3090	3090	3090	3090	0
201	20240719	155100	157782740	3090	3090	3090	3090	0
202	20240719	155000	157782740	3090	3090	3090	3090	0
203	20240719	154900	157782740	3090	3090	3090	3090	0
204	20240719	154800	157782740	3090	3090	3090	3090	0
205	20240719	154700	157782740	3090	3090	3090	3090	0
206	20240719	154600	157782740	3090	3090	3090	3090	0
207	20240719	154500	157782740	3090	3090	3090	3090	0
208	20240719	154400	157782740	3090	3090	3090	3090	0
209	20240719	154300	157782740	3090	3090	3090	3090	0
210	20240719	154200	157782740	3090	3090	3090	3090	0
211	20240719	154100	157782740	3090	3090	3090	3090	0
212	20240719	154000	157782740	3090	3090	3090	3090	2073
213	20240719	153900	157782740	3090	3090	3090	3090	0
214	20240719	153800	157782740	3090	3090	3090	3090	0
215	20240719	153700	157782740	3090	3090	3090	3090	0
216	20240719	153600	157782740	3090	3090	3090	3090	0
217	20240719	153500	157782740	3090	3090	3090	3090	0
218	20240719	153400	157782740	3090	3090	3090	3090	0
219	20240719	153300	157782740	3090	3090	3090	3090	0
220	20240719	153200	157782740	3090	3090	3090	3090	0
221	20240719	153100	157782740	3090	3090	3090	3090	0
222	20240719	153000	157782740	3090	3090	3090	3090	2073
223	20240719	152900	151377170	3065	3065	3065	3065	0
224	20240719	152800	151377170	3065	3065	3065	3065	0
225	20240719	152700	151377170	3065	3065	3065	3065	0
226	20240719	152600	151377170	3065	3065	3065	3065	0
227	20240719	152500	151377170	3065	3065	3065	3065	0
228	20240719	152400	151377170	3065	3065	3065	3065	0
229	20240719	152300	151377170	3065	3065	3065	3065	0
230	20240719	152200	151377170	3065	3065	3065	3065	0
231	20240719	152100	151377170	3065	3065	3065	3065	0
232	20240719	152000	151377170	3065	3065	3065	3065	0
233	20240719	151900	151377170	3065	3070	3070	3065	229
234	20240719	151800	150674225	3090	3070	3090	3070	378
235	20240719	151700	149511930	3085	3085	3085	3085	1
236	20240719	151600	149508845	3085	3085	3085	3085	0
237	20240719	151500	149508845	3085	3085	3085	3085	0
238	20240719	151400	149508845	3085	3085	3085	3085	0
239	20240719	151300	149508845	3085	3085	3085	3085	0
240	20240719	151200	149508845	3085	3085	3085	3085	0
241	20240719	151100	149508845	3085	3085	3085	3085	0
242	20240719	151000	149508845	3085	3085	3085	3085	0
243	20240719	150900	149508845	3085	3085	3085	3085	14
244	20240719	150800	149465655	3085	3085	3085	3085	11
245	20240719	150700	149431720	3085	3085	3085	3085	0
246	20240719	150600	149431720	3085	3085	3085	3075	53
247	20240719	150500	149268485	3085	3085	3085	3085	0
248	20240719	150400	149268485	3085	3085	3085	3085	31
249	20240719	150300	149172850	3085	3085	3085	3085	45
250	20240719	150200	149034025	3085	3085	3085	3085	0
251	20240719	150100	149034025	3085	3080	3085	3080	496
252	20240719	150000	147505775	3085	3080	3085	3080	517
253	20240719	145900	145913330	3090	3090	3090	3090	0
254	20240719	145800	145913330	3090	3090	3090	3090	40
255	20240719	145700	145789730	3090	3090	3090	3090	3
256	20240719	145600	145780460	3095	3095	3095	3095	0
257	20240719	145500	145780460	3095	3090	3095	3090	1611
258	20240719	145400	140801155	3090	3090	3090	3090	0
259	20240719	145300	140801155	3090	3090	3090	3090	0
260	20240719	145200	140801155	3090	3090	3090	3090	0
261	20240719	145100	140801155	3090	3090	3090	3090	0
262	20240719	145000	140801155	3090	3090	3090	3090	0
263	20240719	144900	140801155	3090	3090	3090	3090	53
264	20240719	144800	140637385	3090	3090	3090	3090	13
265	20240719	144700	140597215	3090	3090	3090	3090	0
266	20240719	144600	140597215	3090	3090	3090	3090	0
267	20240719	144500	140597215	3090	3090	3090	3090	0
268	20240719	144400	140597215	3090	3090	3090	3090	0
269	20240719	144300	140597215	3090	3090	3090	3090	0
270	20240719	144200	140597215	3090	3090	3090	3090	14
271	20240719	144100	140553955	3090	3090	3090	3090	0
272	20240719	144000	140553955	3090	3090	3090	3090	0
273	20240719	143900	140553955	3090	3090	3090	3090	0
274	20240719	143800	140553955	3090	3090	3090	3090	1
275	20240719	143700	140550865	3075	3090	3090	3070	140
276	20240719	143600	140120475	3090	3090	3090	3090	0
277	20240719	143500	140120475	3090	3090	3090	3090	0
278	20240719	143400	140120475	3090	3090	3090	3090	0
279	20240719	143300	140120475	3090	3090	3090	3090	0
280	20240719	143200	140120475	3090	3090	3090	3090	12
281	20240719	143100	140083395	3095	3095	3095	3095	0
282	20240719	143000	140083395	3095	3095	3095	3095	0
283	20240719	142900	140083395	3095	3095	3095	3095	0
284	20240719	142800	140083395	3095	3095	3095	3095	0
285	20240719	142700	140083395	3095	3095	3095	3095	0
286	20240719	142600	140083395	3095	3095	3095	3095	0
287	20240719	142500	140083395	3095	3095	3095	3095	0
288	20240719	142400	140083395	3095	3095	3095	3095	0
289	20240719	142300	140083395	3095	3095	3095	3095	0
290	20240719	142200	140083395	3095	3095	3095	3095	0
291	20240719	142100	140083395	3095	3095	3095	3095	0
292	20240719	142000	140083395	3095	3095	3095	3095	0
293	20240719	141900	140083395	3095	3095	3095	3095	0
294	20240719	141800	140083395	3095	3095	3095	3095	0
295	20240719	141700	140083395	3095	3095	3095	3095	0
296	20240719	141600	140083395	3095	3085	3095	3085	210
297	20240719	141500	139434520	3085	3085	3085	3085	0
298	20240719	141400	139434520	3085	3085	3085	3085	0
299	20240719	141300	139434520	3085	3085	3085	3085	0
300	20240719	141200	139434520	3085	3085	3085	3085	0
301	20240719	141100	139434520	3085	3085	3085	3085	2
302	20240719	141000	139428350	3100	3100	3100	3100	0
303	20240719	140900	139428350	3100	3100	3100	3100	0
304	20240719	140800	139428350	3100	3100	3100	3100	0
305	20240719	140700	139428350	3100	3100	3100	3100	0
306	20240719	140600	139428350	3100	3080	3100	3080	10002
307	20240719	140500	108435040	3080	3080	3080	3080	0
308	20240719	140400	108435040	3080	3080	3080	3080	0
309	20240719	140300	108435040	3080	3080	3080	3080	0
310	20240719	140200	108435040	3080	3080	3080	3080	0
311	20240719	140100	108435040	3080	3080	3080	3080	0
312	20240719	140000	108435040	3080	3080	3080	3080	0
313	20240719	135900	108435040	3080	3080	3080	3080	0
314	20240719	135800	108435040	3080	3080	3080	3080	0
315	20240719	135700	108435040	3080	3080	3080	3080	0
316	20240719	135600	108435040	3080	3080	3080	3080	0
317	20240719	135500	108435040	3080	3080	3080	3080	0
318	20240719	135400	108435040	3080	3075	3080	3075	260
319	20240719	135300	107634440	3080	3080	3080	3080	0
320	20240719	135200	107634440	3080	3080	3080	3080	0
321	20240719	135100	107634440	3080	3080	3080	3080	0
322	20240719	135000	107634440	3080	3080	3080	3080	0
323	20240719	134900	107634440	3080	3080	3080	3080	0
324	20240719	134800	107634440	3080	3080	3080	3080	0
325	20240719	134700	107634440	3080	3080	3080	3080	0
326	20240719	134600	107634440	3080	3080	3080	3080	0
327	20240719	134500	107634440	3080	3080	3080	3080	0
328	20240719	134400	107634440	3080	3080	3080	3080	0
329	20240719	134300	107634440	3080	3080	3080	3080	0
330	20240719	134200	107634440	3080	3080	3080	3080	0
331	20240719	134100	107634440	3080	3080	3080	3080	0
332	20240719	134000	107634440	3080	3075	3080	3075	265
333	20240719	133900	106819535	3075	3075	3075	3075	0
334	20240719	133800	106819535	3075	3075	3075	3075	0
335	20240719	133700	106819535	3075	3075	3075	3075	0
336	20240719	133600	106819535	3075	3075	3075	3075	0
337	20240719	133500	106819535	3075	3075	3075	3075	0
338	20240719	133400	106819535	3075	3075	3075	3075	0
339	20240719	133300	106819535	3075	3075	3075	3075	0
340	20240719	133200	106819535	3075	3075	3075	3075	0
341	20240719	133100	106819535	3075	3075	3075	3075	0
342	20240719	133000	106819535	3075	3075	3075	3075	0
343	20240719	132900	106819535	3075	3075	3075	3075	1
344	20240719	132800	106816460	3075	3070	3075	3070	60
345	20240719	132700	106632005	3070	3070	3070	3070	431
346	20240719	132600	105308835	3070	3070	3070	3070	0
347	20240719	132500	105308835	3070	3070	3070	3070	0
348	20240719	132400	105308835	3070	3070	3070	3070	0
349	20240719	132300	105308835	3070	3070	3070	3070	0
350	20240719	132200	105308835	3070	3070	3070	3070	0
351	20240719	132100	105308835	3070	3070	3070	3070	0
352	20240719	132000	105308835	3070	3070	3070	3070	0
353	20240719	131900	105308835	3070	3070	3070	3070	0
354	20240719	131800	105308835	3070	3070	3070	3070	0
355	20240719	131700	105308835	3070	3070	3070	3070	0
356	20240719	131600	105308835	3070	3070	3070	3070	0
357	20240719	131500	105308835	3070	3070	3070	3070	0
358	20240719	131400	105308835	3070	3070	3070	3070	0
359	20240719	131300	105308835	3070	3070	3070	3070	0
360	20240719	131200	105308835	3070	3070	3070	3070	0
361	20240719	131100	105308835	3070	3070	3070	3070	0
362	20240719	131000	105308835	3070	3070	3070	3070	0
363	20240719	130900	105308835	3070	3070	3070	3070	0
364	20240719	130800	105308835	3070	3070	3070	3070	0
365	20240719	130700	105308835	3070	3070	3070	3070	0
366	20240719	130600	105308835	3070	3070	3070	3070	1
367	20240719	130500	105305765	3065	3065	3065	3065	10
368	20240719	130400	105275115	3070	3070	3070	3070	1
369	20240719	130300	105272045	3065	3065	3065	3065	0
370	20240719	130200	105272045	3065	3065	3065	3065	0
371	20240719	130100	105272045	3065	3065	3065	3065	0
372	20240719	130000	105272045	3065	3065	3065	3065	0
373	20240719	125900	105272045	3065	3065	3065	3065	0
374	20240719	125800	105272045	3065	3065	3065	3065	477
375	20240719	125700	103810040	3065	3065	3065	3065	0
376	20240719	125600	103810040	3065	3065	3065	3065	0
377	20240719	125500	103810040	3065	3065	3065	3065	0
378	20240719	125400	103810040	3065	3065	3065	3065	10
379	20240719	125300	103779390	3065	3065	3065	3065	5
380	20240719	125200	103764065	3065	3065	3065	3065	0
381	20240719	125100	103764065	3065	3065	3065	3065	0
382	20240719	125000	103764065	3065	3065	3065	3065	0
383	20240719	124900	103764065	3065	3065	3065	3065	5
384	20240719	124800	103748740	3060	3065	3065	3060	87
385	20240719	124700	103482295	3065	3065	3065	3065	0
386	20240719	124600	103482295	3065	3065	3065	3065	0
387	20240719	124500	103482295	3065	3065	3065	3065	0
388	20240719	124400	103482295	3065	3065	3065	3065	0
389	20240719	124300	103482295	3065	3065	3065	3065	0
390	20240719	124200	103482295	3065	3065	3065	3065	0
391	20240719	124100	103482295	3065	3065	3065	3065	0
392	20240719	124000	103482295	3065	3060	3065	3060	1500
393	20240719	123900	98886020	3060	3060	3060	3060	0
394	20240719	123800	98886020	3060	3060	3060	3060	0
395	20240719	123700	98886020	3060	3060	3060	3060	50
396	20240719	123600	98733020	3060	3060	3060	3060	0
397	20240719	123500	98733020	3060	3060	3060	3060	5
398	20240719	123400	98717720	3065	3065	3065	3065	0
399	20240719	123300	98717720	3065	3065	3065	3065	0
400	20240719	123200	98717720	3065	3065	3065	3065	0
401	20240719	123100	98717720	3065	3065	3065	3065	0
402	20240719	123000	98717720	3065	3065	3065	3065	0
403	20240719	122900	98717720	3065	3065	3065	3065	1
404	20240719	122800	98714655	3065	3065	3065	3065	0
405	20240719	122700	98714655	3065	3065	3065	3065	0
406	20240719	122600	98714655	3065	3065	3065	3065	0
407	20240719	122500	98714655	3065	3065	3065	3065	0
408	20240719	122400	98714655	3065	3065	3065	3065	0
409	20240719	122300	98714655	3065	3065	3065	3065	0
410	20240719	122200	98714655	3065	3065	3065	3065	0
411	20240719	122100	98714655	3065	3065	3065	3065	0
412	20240719	122000	98714655	3065	3065	3065	3065	0
413	20240719	121900	98714655	3065	3065	3065	3065	1000
414	20240719	121800	95649655	3065	3065	3065	3065	0
415	20240719	121700	95649655	3065	3065	3065	3065	0
416	20240719	121600	95649655	3065	3065	3065	3065	0
417	20240719	121500	95649655	3065	3065	3065	3065	0
418	20240719	121400	95649655	3065	3065	3065	3065	0
419	20240719	121300	95649655	3065	3065	3065	3065	0
420	20240719	121200	95649655	3065	3065	3065	3065	0
421	20240719	121100	95649655	3065	3065	3065	3065	0
422	20240719	121000	95649655	3065	3065	3065	3065	0
423	20240719	120900	95649655	3065	3065	3065	3065	0
424	20240719	120800	95649655	3065	3060	3065	3060	1000
425	20240719	120700	92586295	3060	3060	3060	3060	59
426	20240719	120600	92405755	3060	3060	3060	3060	0
427	20240719	120500	92405755	3060	3060	3060	3060	0
428	20240719	120400	92405755	3060	3060	3060	3060	0
429	20240719	120300	92405755	3060	3060	3060	3060	0
430	20240719	120200	92405755	3060	3060	3060	3060	0
431	20240719	120100	92405755	3060	3060	3060	3060	0
432	20240719	120000	92405755	3060	3060	3060	3060	0
433	20240719	115900	92405755	3060	3060	3060	3060	0
434	20240719	115800	92405755	3060	3060	3060	3060	0
435	20240719	115700	92405755	3060	3060	3060	3060	0
436	20240719	115600	92405755	3060	3060	3060	3060	0
437	20240719	115500	92405755	3060	3060	3060	3060	163
438	20240719	115400	91906975	3055	3055	3055	3055	0
439	20240719	115300	91906975	3055	3055	3055	3055	17
440	20240719	115200	91855040	3060	3060	3060	3060	0
441	20240719	115100	91855040	3060	3060	3060	3060	0
442	20240719	115000	91855040	3060	3060	3060	3060	0
443	20240719	114900	91855040	3060	3060	3060	3060	0
444	20240719	114800	91855040	3060	3060	3060	3060	0
445	20240719	114700	91855040	3060	3060	3060	3060	0
446	20240719	114600	91855040	3060	3060	3060	3060	57
447	20240719	114500	91680620	3060	3060	3060	3060	0
448	20240719	114400	91680620	3060	3060	3060	3060	0
449	20240719	114300	91680620	3060	3060	3060	3060	0
450	20240719	114200	91680620	3060	3060	3060	3060	0
451	20240719	114100	91680620	3060	3060	3060	3060	0
452	20240719	114000	91680620	3060	3060	3060	3060	4462
453	20240719	113900	78026900	3060	3060	3060	3060	0
454	20240719	113800	78026900	3060	3060	3060	3060	0
455	20240719	113700	78026900	3060	3060	3060	3060	0
456	20240719	113600	78026900	3060	3060	3060	3060	0
457	20240719	113500	78026900	3060	3060	3060	3060	0
458	20240719	113400	78026900	3060	3060	3060	3060	0
459	20240719	113300	78026900	3060	3060	3060	3060	0
460	20240719	113200	78026900	3060	3060	3060	3060	0
461	20240719	113100	78026900	3060	3060	3060	3060	0
462	20240719	113000	78026900	3060	3060	3060	3060	0
463	20240719	112900	78026900	3060	3060	3060	3060	0
464	20240719	112800	78026900	3060	3060	3060	3060	0
465	20240719	112700	78026900	3060	3060	3060	3060	0
466	20240719	112600	78026900	3060	3060	3060	3060	0
467	20240719	112500	78026900	3060	3060	3060	3060	0
468	20240719	112400	78026900	3060	3070	3070	3060	1045
469	20240719	112300	74819200	3070	3070	3070	3070	0
470	20240719	112200	74819200	3070	3070	3070	3070	0
471	20240719	112100	74819200	3070	3070	3070	3070	0
472	20240719	112000	74819200	3070	3070	3070	3070	0
473	20240719	111900	74819200	3070	3070	3070	3070	0
474	20240719	111800	74819200	3070	3070	3070	3070	0
475	20240719	111700	74819200	3070	3070	3070	3070	0
476	20240719	111600	74819200	3070	3070	3070	3070	0
477	20240719	111500	74819200	3070	3070	3070	3070	0
478	20240719	111400	74819200	3070	3070	3070	3070	0
479	20240719	111300	74819200	3070	3070	3070	3070	1
480	20240719	111200	74816130	3055	3055	3055	3055	0
481	20240719	111100	74816130	3055	3055	3055	3055	0
482	20240719	111000	74816130	3055	3055	3055	3055	0
483	20240719	110900	74816130	3055	3055	3055	3055	0
484	20240719	110800	74816130	3055	3055	3055	3055	2
485	20240719	110700	74810020	3055	3055	3055	3055	0
486	20240719	110600	74810020	3055	3055	3055	3055	0
487	20240719	110500	74810020	3055	3055	3055	3055	440
488	20240719	110400	73465820	3055	3055	3055	3055	0
489	20240719	110300	73465820	3055	3055	3055	3055	0
490	20240719	110200	73465820	3055	3055	3055	3055	60
491	20240719	110100	73282520	3070	3055	3070	3055	101
492	20240719	110000	72973950	3070	3070	3070	3070	2500
493	20240719	105900	65298950	3070	3070	3070	3070	0
494	20240719	105800	65298950	3070	3070	3070	3070	0
495	20240719	105700	65298950	3070	3070	3070	3070	0
496	20240719	105600	65298950	3070	3070	3070	3070	1
497	20240719	105500	65295880	3065	3065	3065	3065	0
498	20240719	105400	65295880	3065	3065	3065	3065	277
499	20240719	105300	64446875	3065	3065	3065	3065	1
500	20240719	105200	64443810	3060	3060	3060	3060	500
501	20240719	105100	62913810	3065	3065	3065	3065	0
502	20240719	105000	62913810	3065	3065	3065	3065	1
503	20240719	104900	62910745	3065	3065	3065	3065	0
504	20240719	104800	62910745	3065	3065	3065	3065	1000
505	20240719	104700	59845745	3065	3065	3065	3065	0
506	20240719	104600	59845745	3065	3065	3065	3065	0
507	20240719	104500	59845745	3065	3065	3065	3065	0
508	20240719	104400	59845745	3065	3065	3065	3065	0
509	20240719	104300	59845745	3065	3065	3065	3065	0
510	20240719	104200	59845745	3065	3065	3065	3065	0
511	20240719	104100	59845745	3065	3065	3065	3065	0
512	20240719	104000	59845745	3065	3065	3065	3065	21
513	20240719	103900	59781380	3065	3065	3065	3065	36
514	20240719	103800	59671040	3060	3060	3060	3060	0
515	20240719	103700	59671040	3060	3060	3060	3060	0
516	20240719	103600	59671040	3060	3060	3060	3060	0
517	20240719	103500	59671040	3060	3060	3060	3060	0
518	20240719	103400	59671040	3060	3060	3060	3060	1969
519	20240719	103300	53645900	3065	3065	3065	3065	3
520	20240719	103200	53636705	3065	3065	3065	3065	0
521	20240719	103100	53636705	3065	3065	3065	3065	0
522	20240719	103000	53636705	3065	3065	3065	3065	1
523	20240719	102900	53633640	3060	3060	3060	3060	1041
524	20240719	102800	50448180	3065	3065	3065	3065	468
525	20240719	102700	49013760	3065	3065	3065	3065	32
526	20240719	102600	48915680	3065	3065	3065	3065	500
527	20240719	102500	47383180	3070	3070	3070	3070	0
528	20240719	102400	47383180	3070	3070	3070	3070	0
529	20240719	102300	47383180	3070	3070	3070	3070	0
530	20240719	102200	47383180	3070	3070	3070	3070	0
531	20240719	102100	47383180	3070	3070	3070	3070	0
532	20240719	102000	47383180	3070	3070	3070	3070	0
533	20240719	101900	47383180	3070	3070	3070	3070	0
534	20240719	101800	47383180	3070	3070	3070	3070	0
535	20240719	101700	47383180	3070	3060	3070	3060	36
536	20240719	101600	47273010	3070	3070	3070	3070	300
537	20240719	101500	46352010	3070	3070	3070	3070	1
538	20240719	101400	46348940	3060	3060	3060	3060	100
539	20240719	101300	46042940	3070	3070	3070	3070	0
540	20240719	101200	46042940	3070	3070	3070	3070	0
541	20240719	101100	46042940	3070	3070	3070	3070	0
542	20240719	101000	46042940	3070	3070	3070	3070	1
543	20240719	100900	46039870	3060	3075	3080	3060	12090
544	20240719	100800	8891380	3075	3075	3075	3075	0
545	20240719	100700	8891380	3075	3075	3075	3075	100
546	20240719	100600	8583880	3075	3075	3075	3075	0
547	20240719	100500	8583880	3075	3075	3075	3075	0
548	20240719	100400	8583880	3075	3075	3075	3075	0
549	20240719	100300	8583880	3075	3075	3075	3075	1
550	20240719	100200	8580805	3075	3075	3075	3075	1
551	20240719	100100	8577730	3070	3070	3070	3070	0
552	20240719	100000	8577730	3070	3070	3070	3070	100
553	20240719	095900	8270730	3075	3075	3075	3075	15
554	20240719	095800	8224605	3075	3075	3075	3075	0
555	20240719	095700	8224605	3075	3075	3075	3075	0
556	20240719	095600	8224605	3075	3075	3075	3075	164
557	20240719	095500	7720305	3075	3075	3075	3075	0
558	20240719	095400	7720305	3075	3075	3075	3075	0
559	20240719	095300	7720305	3075	3075	3075	3075	1
560	20240719	095200	7717230	3075	3075	3075	3075	0
561	20240719	095100	7717230	3075	3075	3075	3075	0
562	20240719	095000	7717230	3075	3075	3075	3075	0
563	20240719	094900	7717230	3075	3075	3075	3075	97
564	20240719	094800	7418955	3075	3075	3075	3075	0
565	20240719	094700	7418955	3075	3075	3075	3075	0
566	20240719	094600	7418955	3075	3075	3075	3075	0
567	20240719	094500	7418955	3075	3075	3075	3075	1
568	20240719	094400	7415880	3075	3075	3075	3075	0
569	20240719	094300	7415880	3075	3075	3075	3075	12
570	20240719	094200	7378980	3075	3075	3075	3075	5
571	20240719	094100	7363605	3075	3075	3075	3075	0
572	20240719	094000	7363605	3075	3075	3075	3075	0
573	20240719	093900	7363605	3075	3075	3075	3075	0
574	20240719	093800	7363605	3075	3075	3075	3075	17
575	20240719	093700	7311330	3080	3080	3080	3080	4
576	20240719	093600	7299010	3080	3080	3080	3080	2
577	20240719	093500	7292850	3080	3080	3080	3080	0
578	20240719	093400	7292850	3080	3080	3080	3080	0
579	20240719	093300	7292850	3080	3080	3080	3080	0
580	20240719	093200	7292850	3080	3080	3080	3080	0
581	20240719	093100	7292850	3080	3080	3080	3080	9
582	20240719	093000	7265130	3080	3080	3080	3080	8
583	20240719	092900	7240490	3080	3080	3080	3080	0
584	20240719	092800	7240490	3080	3080	3080	3080	0
585	20240719	092700	7240490	3080	3080	3080	3080	0
586	20240719	092600	7240490	3080	3080	3080	3080	0
587	20240719	092500	7240490	3080	3080	3080	3080	0
588	20240719	092400	7240490	3080	3080	3080	3080	0
589	20240719	092300	7240490	3080	3080	3080	3080	0
590	20240719	092200	7240490	3080	3075	3080	3075	501
591	20240719	092100	5698925	3070	3070	3070	3070	0
592	20240719	092000	5698925	3070	3070	3070	3070	0
593	20240719	091900	5698925	3070	3070	3070	3070	39
594	20240719	091800	5579195	3070	3070	3070	3070	0
595	20240719	091700	5579195	3070	3070	3070	3070	0
596	20240719	091600	5579195	3070	3070	3070	3070	1
597	20240719	091500	5576125	3065	3070	3070	3065	106
598	20240719	091400	5250935	3080	3080	3080	3080	0
599	20240719	091300	5250935	3080	3080	3080	3080	0
600	20240719	091200	5250935	3080	3080	3080	3080	0
601	20240719	091100	5250935	3080	3080	3080	3080	0
602	20240719	091000	5250935	3080	3080	3080	3080	0
603	20240719	090900	5250935	3080	3080	3080	3080	0
604	20240719	090800	5250935	3080	3085	3090	3080	3
605	20240719	090700	5241680	3090	3085	3090	3065	1502
606	20240719	090600	615705	3055	3055	3055	3055	38
607	20240719	090500	499615	3085	3085	3085	3085	1
608	20240719	090400	496530	3065	3065	3065	3065	62
609	20240719	090300	306500	3065	3065	3065	3065	0
610	20240719	090200	306500	3065	3065	3065	3065	100
611	20240719	090100	0	3090	3090	3090	3090	0
612	20240719	090000	0	3090	3090	3090	3090	0