KissMeData/001420/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	183400	8120990	4190	4190	4190	4190	117
3	20240719	183300	8120990	4190	4190	4190	4190	0
4	20240719	183200	8120990	4190	4190	4190	4190	0
5	20240719	183100	8120990	4190	4190	4190	4190	0
6	20240719	183000	8120990	4190	4190	4190	4190	0
7	20240719	182900	8120990	4190	4190	4190	4190	0
8	20240719	182800	8120990	4190	4190	4190	4190	0
9	20240719	182700	8120990	4190	4190	4190	4190	0
10	20240719	182600	8120990	4190	4190	4190	4190	0
11	20240719	182500	8120990	4190	4190	4190	4190	0
12	20240719	182400	8120990	4190	4190	4190	4190	0
13	20240719	182300	8120990	4190	4190	4190	4190	0
14	20240719	182200	8120990	4190	4190	4190	4190	0
15	20240719	182100	8120990	4190	4190	4190	4190	0
16	20240719	182000	8120990	4190	4190	4190	4190	0
17	20240719	181900	8120990	4190	4190	4190	4190	0
18	20240719	181800	8120990	4190	4190	4190	4190	0
19	20240719	181700	8120990	4190	4190	4190	4190	0
20	20240719	181600	8120990	4190	4190	4190	4190	0
21	20240719	181500	8120990	4190	4190	4190	4190	0
22	20240719	181400	8120990	4190	4190	4190	4190	0
23	20240719	181300	8120990	4190	4190	4190	4190	0
24	20240719	181200	8120990	4190	4190	4190	4190	0
25	20240719	181100	8120990	4190	4190	4190	4190	0
26	20240719	181000	8120990	4190	4190	4190	4190	0
27	20240719	180900	8120990	4190	4190	4190	4190	0
28	20240719	180800	8120990	4190	4190	4190	4190	0
29	20240719	180700	8120990	4190	4190	4190	4190	0
30	20240719	180600	8120990	4190	4190	4190	4190	0
31	20240719	180500	8120990	4190	4190	4190	4190	0
32	20240719	180400	8120990	4190	4190	4190	4190	117
33	20240719	180300	8120990	4190	4190	4190	4190	0
34	20240719	180200	8120990	4190	4190	4190	4190	0
35	20240719	180100	8120990	4190	4190	4190	4190	0
36	20240719	180000	8120990	4190	4190	4190	4190	0
37	20240719	175900	8120990	4190	4190	4190	4190	0
38	20240719	175800	8120990	4190	4190	4190	4190	0
39	20240719	175700	8120990	4190	4190	4190	4190	0
40	20240719	175600	8120990	4190	4190	4190	4190	0
41	20240719	175500	8120990	4190	4190	4190	4190	0
42	20240719	175400	8120990	4190	4190	4190	4190	0
43	20240719	175300	8120990	4190	4190	4190	4190	0
44	20240719	175200	8120990	4190	4190	4190	4190	0
45	20240719	175100	8120990	4190	4190	4190	4190	0
46	20240719	175000	8120990	4190	4190	4190	4190	0
47	20240719	174900	8120990	4190	4190	4190	4190	0
48	20240719	174800	8120990	4190	4190	4190	4190	0
49	20240719	174700	8120990	4190	4190	4190	4190	0
50	20240719	174600	8120990	4190	4190	4190	4190	0
51	20240719	174500	8120990	4190	4190	4190	4190	0
52	20240719	174400	8120990	4190	4190	4190	4190	0
53	20240719	174300	8120990	4190	4190	4190	4190	0
54	20240719	174200	8120990	4190	4190	4190	4190	0
55	20240719	174100	8120990	4190	4190	4190	4190	0
56	20240719	174000	8120990	4190	4190	4190	4190	0
57	20240719	173900	8120990	4190	4190	4190	4190	0
58	20240719	173800	8120990	4190	4190	4190	4190	0
59	20240719	173700	8120990	4190	4190	4190	4190	0
60	20240719	173600	8120990	4190	4190	4190	4190	0
61	20240719	173500	8120990	4190	4190	4190	4190	0
62	20240719	173400	8120990	4190	4190	4190	4190	117
63	20240719	173300	8120990	4190	4190	4190	4190	0
64	20240719	173200	8120990	4190	4190	4190	4190	0
65	20240719	173100	8120990	4190	4190	4190	4190	0
66	20240719	173000	8120990	4190	4190	4190	4190	0
67	20240719	172900	8120990	4190	4190	4190	4190	0
68	20240719	172800	8120990	4190	4190	4190	4190	0
69	20240719	172700	8120990	4190	4190	4190	4190	0
70	20240719	172600	8120990	4190	4190	4190	4190	0
71	20240719	172500	8120990	4190	4190	4190	4190	0
72	20240719	172400	8120990	4190	4190	4190	4190	0
73	20240719	172300	8120990	4190	4190	4190	4190	0
74	20240719	172200	8120990	4190	4190	4190	4190	0
75	20240719	172100	8120990	4190	4190	4190	4190	0
76	20240719	172000	8120990	4190	4190	4190	4190	0
77	20240719	171900	8120990	4190	4190	4190	4190	0
78	20240719	171800	8120990	4190	4190	4190	4190	0
79	20240719	171700	8120990	4190	4190	4190	4190	0
80	20240719	171600	8120990	4190	4190	4190	4190	0
81	20240719	171500	8120990	4190	4190	4190	4190	0
82	20240719	171400	8120990	4190	4190	4190	4190	0
83	20240719	171300	8120990	4190	4190	4190	4190	0
84	20240719	171200	8120990	4190	4190	4190	4190	0
85	20240719	171100	8120990	4190	4190	4190	4190	0
86	20240719	171000	8120990	4190	4190	4190	4190	0
87	20240719	170900	8120990	4190	4190	4190	4190	0
88	20240719	170800	8120990	4190	4190	4190	4190	0
89	20240719	170700	8120990	4190	4190	4190	4190	0
90	20240719	170600	8120990	4190	4190	4190	4190	0
91	20240719	170500	8120990	4190	4190	4190	4190	0
92	20240719	170400	8120990	4190	4190	4190	4190	117
93	20240719	170300	8120990	4190	4190	4190	4190	0
94	20240719	170200	8120990	4190	4190	4190	4190	0
95	20240719	170100	8120990	4190	4190	4190	4190	0
96	20240719	170000	8120990	4190	4190	4190	4190	0
97	20240719	165900	8120990	4190	4190	4190	4190	0
98	20240719	165800	8120990	4190	4190	4190	4190	0
99	20240719	165700	8120990	4190	4190	4190	4190	0
100	20240719	165600	8120990	4190	4190	4190	4190	0
101	20240719	165500	8120990	4190	4190	4190	4190	0
102	20240719	165400	8120990	4190	4190	4190	4190	0
103	20240719	165300	8120990	4190	4190	4190	4190	0
104	20240719	165200	8120990	4190	4190	4190	4190	0
105	20240719	165100	8120990	4190	4190	4190	4190	0
106	20240719	165000	8120990	4190	4190	4190	4190	0
107	20240719	164900	8120990	4190	4190	4190	4190	0
108	20240719	164800	8120990	4190	4190	4190	4190	0
109	20240719	164700	8120990	4190	4190	4190	4190	0
110	20240719	164600	8120990	4190	4190	4190	4190	0
111	20240719	164500	8120990	4190	4190	4190	4190	0
112	20240719	164400	8120990	4190	4190	4190	4190	0
113	20240719	164300	8120990	4190	4190	4190	4190	0
114	20240719	164200	8120990	4190	4190	4190	4190	0
115	20240719	164100	8120990	4190	4190	4190	4190	0
116	20240719	164000	8120990	4190	4190	4190	4190	0
117	20240719	163900	8120990	4190	4190	4190	4190	0
118	20240719	163800	8120990	4190	4190	4190	4190	0
119	20240719	163700	8120990	4190	4190	4190	4190	0
120	20240719	163600	8120990	4190	4190	4190	4190	0
121	20240719	163500	8120990	4190	4190	4190	4190	0
122	20240719	163400	8120990	4190	4190	4190	4190	117
123	20240719	163300	8120990	4190	4190	4190	4190	0
124	20240719	163200	8120990	4190	4190	4190	4190	0
125	20240719	163100	8120990	4190	4190	4190	4190	0
126	20240719	163000	8120990	4190	4190	4190	4190	0
127	20240719	162900	8120990	4190	4190	4190	4190	0
128	20240719	162800	8120990	4190	4190	4190	4190	0
129	20240719	162700	8120990	4190	4190	4190	4190	0
130	20240719	162600	8120990	4190	4190	4190	4190	0
131	20240719	162500	8120990	4190	4190	4190	4190	0
132	20240719	162400	8120990	4190	4190	4190	4190	0
133	20240719	162300	8120990	4190	4190	4190	4190	0
134	20240719	162200	8120990	4190	4190	4190	4190	0
135	20240719	162100	8120990	4190	4190	4190	4190	0
136	20240719	162000	8120990	4190	4190	4190	4190	0
137	20240719	161900	8120990	4190	4190	4190	4190	0
138	20240719	161800	8120990	4190	4190	4190	4190	0
139	20240719	161700	8120990	4190	4190	4190	4190	0
140	20240719	161600	8120990	4190	4190	4190	4190	0
141	20240719	161500	8120990	4190	4190	4190	4190	0
142	20240719	161400	8120990	4190	4190	4190	4190	0
143	20240719	161300	8120990	4190	4190	4190	4190	0
144	20240719	161200	8120990	4190	4190	4190	4190	0
145	20240719	161100	8120990	4190	4190	4190	4190	0
146	20240719	161000	8120990	4190	4190	4190	4190	0
147	20240719	160900	8120990	4190	4190	4190	4190	0
148	20240719	160800	8120990	4190	4190	4190	4190	0
149	20240719	160700	8120990	4190	4190	4190	4190	0
150	20240719	160600	8120990	4190	4190	4190	4190	0
151	20240719	160500	8120990	4190	4190	4190	4190	0
152	20240719	160400	8120990	4190	4190	4190	4190	117
153	20240719	160300	8120990	4190	4190	4190	4190	0
154	20240719	160200	8120990	4190	4190	4190	4190	0
155	20240719	160100	8120990	4190	4190	4190	4190	0
156	20240719	160000	8120990	4190	4190	4190	4190	0
157	20240719	155900	8120990	4190	4190	4190	4190	0
158	20240719	155800	8120990	4190	4190	4190	4190	0
159	20240719	155700	8120990	4190	4190	4190	4190	0
160	20240719	155600	8120990	4190	4190	4190	4190	0
161	20240719	155500	8120990	4190	4190	4190	4190	0
162	20240719	155400	8120990	4190	4190	4190	4190	0
163	20240719	155300	8120990	4190	4190	4190	4190	0
164	20240719	155200	8120990	4190	4190	4190	4190	0
165	20240719	155100	8120990	4190	4190	4190	4190	0
166	20240719	155000	8120990	4190	4190	4190	4190	0
167	20240719	154900	8120990	4190	4190	4190	4190	0
168	20240719	154800	8120990	4190	4190	4190	4190	0
169	20240719	154700	8120990	4190	4190	4190	4190	0
170	20240719	154600	8120990	4190	4190	4190	4190	0
171	20240719	154500	8120990	4190	4190	4190	4190	0
172	20240719	154400	8120990	4190	4190	4190	4190	0
173	20240719	154300	8120990	4190	4190	4190	4190	0
174	20240719	154200	8120990	4190	4190	4190	4190	0
175	20240719	154100	8120990	4190	4190	4190	4190	0
176	20240719	154000	8120990	4190	4190	4190	4190	0
177	20240719	153900	8120990	4190	4190	4190	4190	0
178	20240719	153800	8120990	4190	4190	4190	4190	0
179	20240719	153700	8120990	4190	4190	4190	4190	0
180	20240719	153600	8120990	4190	4190	4190	4190	0
181	20240719	153500	8120990	4190	4190	4190	4190	0
182	20240719	153400	8120990	4190	4190	4190	4190	117
183	20240719	153300	8120990	4190	4190	4190	4190	0
184	20240719	153200	8120990	4190	4190	4190	4190	0
185	20240719	153100	8120990	4190	4190	4190	4190	0
186	20240719	153000	8120990	4190	4190	4190	4190	117
187	20240719	152900	7630760	4150	4150	4150	4150	0
188	20240719	152800	7630760	4150	4150	4150	4150	0
189	20240719	152700	7630760	4150	4150	4150	4150	0
190	20240719	152600	7630760	4150	4150	4150	4150	0
191	20240719	152500	7630760	4150	4150	4150	4150	0
192	20240719	152400	7630760	4150	4150	4150	4150	0
193	20240719	152300	7630760	4150	4150	4150	4150	0
194	20240719	152200	7630760	4150	4150	4150	4150	0
195	20240719	152100	7630760	4150	4150	4150	4150	0
196	20240719	152000	7630760	4150	4150	4150	4150	0
197	20240719	151900	7630760	4150	4165	4165	4150	51
198	20240719	151800	7419095	4150	4150	4150	4150	0
199	20240719	151700	7419095	4150	4150	4150	4150	0
200	20240719	151600	7419095	4150	4125	4150	4125	631
201	20240719	151500	4808945	4125	4125	4125	4125	0
202	20240719	151400	4808945	4125	4125	4125	4125	0
203	20240719	151300	4808945	4125	4125	4125	4125	0
204	20240719	151200	4808945	4125	4125	4125	4125	0
205	20240719	151100	4808945	4125	4125	4125	4125	0
206	20240719	151000	4808945	4125	4125	4125	4125	0
207	20240719	150900	4808945	4125	4125	4125	4125	0
208	20240719	150800	4808945	4125	4125	4125	4125	0
209	20240719	150700	4808945	4125	4125	4125	4125	0
210	20240719	150600	4808945	4125	4125	4125	4125	0
211	20240719	150500	4808945	4125	4125	4125	4125	0
212	20240719	150400	4808945	4125	4125	4125	4125	0
213	20240719	150300	4808945	4125	4125	4125	4125	0
214	20240719	150200	4808945	4125	4125	4125	4125	0
215	20240719	150100	4808945	4125	4125	4125	4125	0
216	20240719	150000	4808945	4125	4125	4125	4125	0
217	20240719	145900	4808945	4125	4125	4125	4125	0
218	20240719	145800	4808945	4125	4125	4125	4125	0
219	20240719	145700	4808945	4125	4125	4125	4125	0
220	20240719	145600	4808945	4125	4125	4125	4125	0
221	20240719	145500	4808945	4125	4125	4125	4125	0
222	20240719	145400	4808945	4125	4125	4125	4125	0
223	20240719	145300	4808945	4125	4125	4125	4125	0
224	20240719	145200	4808945	4125	4125	4125	4125	0
225	20240719	145100	4808945	4125	4125	4125	4125	0
226	20240719	145000	4808945	4125	4125	4125	4125	0
227	20240719	144900	4808945	4125	4125	4125	4125	0
228	20240719	144800	4808945	4125	4125	4125	4125	0
229	20240719	144700	4808945	4125	4125	4125	4125	0
230	20240719	144600	4808945	4125	4125	4125	4125	0
231	20240719	144500	4808945	4125	4125	4125	4125	0
232	20240719	144400	4808945	4125	4125	4125	4125	0
233	20240719	144300	4808945	4125	4125	4125	4125	0
234	20240719	144200	4808945	4125	4125	4125	4125	0
235	20240719	144100	4808945	4125	4125	4125	4125	0
236	20240719	144000	4808945	4125	4125	4125	4125	0
237	20240719	143900	4808945	4125	4125	4125	4125	0
238	20240719	143800	4808945	4125	4125	4125	4125	0
239	20240719	143700	4808945	4125	4125	4125	4125	0
240	20240719	143600	4808945	4125	4125	4125	4125	0
241	20240719	143500	4808945	4125	4125	4125	4125	0
242	20240719	143400	4808945	4125	4125	4125	4125	0
243	20240719	143300	4808945	4125	4125	4125	4125	0
244	20240719	143200	4808945	4125	4125	4125	4125	0
245	20240719	143100	4808945	4125	4125	4125	4125	0
246	20240719	143000	4808945	4125	4125	4125	4125	0
247	20240719	142900	4808945	4125	4125	4125	4125	0
248	20240719	142800	4808945	4125	4125	4125	4125	0
249	20240719	142700	4808945	4125	4095	4125	4095	11
250	20240719	142600	4763780	4090	4090	4090	4090	0
251	20240719	142500	4763780	4090	4090	4090	4090	0
252	20240719	142400	4763780	4090	4090	4090	4090	0
253	20240719	142300	4763780	4090	4090	4090	4090	0
254	20240719	142200	4763780	4090	4090	4090	4090	0
255	20240719	142100	4763780	4090	4090	4090	4090	0
256	20240719	142000	4763780	4090	4090	4090	4090	0
257	20240719	141900	4763780	4090	4090	4090	4090	2
258	20240719	141800	4755600	4125	4125	4125	4125	0
259	20240719	141700	4755600	4125	4125	4125	4125	0
260	20240719	141600	4755600	4125	4125	4125	4125	0
261	20240719	141500	4755600	4125	4125	4125	4125	0
262	20240719	141400	4755600	4125	4125	4125	4125	0
263	20240719	141300	4755600	4125	4125	4125	4125	0
264	20240719	141200	4755600	4125	4125	4125	4125	0
265	20240719	141100	4755600	4125	4125	4125	4125	0
266	20240719	141000	4755600	4125	4125	4125	4125	0
267	20240719	140900	4755600	4125	4125	4125	4125	0
268	20240719	140800	4755600	4125	4125	4125	4125	0
269	20240719	140700	4755600	4125	4125	4125	4125	0
270	20240719	140600	4755600	4125	4125	4125	4125	0
271	20240719	140500	4755600	4125	4125	4125	4125	0
272	20240719	140400	4755600	4125	4125	4125	4125	0
273	20240719	140300	4755600	4125	4125	4125	4125	0
274	20240719	140200	4755600	4125	4125	4125	4125	0
275	20240719	140100	4755600	4125	4125	4125	4125	0
276	20240719	140000	4755600	4125	4125	4125	4125	0
277	20240719	135900	4755600	4125	4125	4125	4125	0
278	20240719	135800	4755600	4125	4125	4125	4125	0
279	20240719	135700	4755600	4125	4125	4125	4125	0
280	20240719	135600	4755600	4125	4125	4125	4125	0
281	20240719	135500	4755600	4125	4125	4125	4125	0
282	20240719	135400	4755600	4125	4125	4125	4125	0
283	20240719	135300	4755600	4125	4125	4125	4125	0
284	20240719	135200	4755600	4125	4125	4125	4125	0
285	20240719	135100	4755600	4125	4125	4125	4125	0
286	20240719	135000	4755600	4125	4125	4125	4125	0
287	20240719	134900	4755600	4125	4125	4125	4125	0
288	20240719	134800	4755600	4125	4125	4125	4125	0
289	20240719	134700	4755600	4125	4125	4125	4125	0
290	20240719	134600	4755600	4125	4125	4125	4125	0
291	20240719	134500	4755600	4125	4125	4125	4125	0
292	20240719	134400	4755600	4125	4125	4125	4125	0
293	20240719	134300	4755600	4125	4125	4125	4125	0
294	20240719	134200	4755600	4125	4125	4125	4125	0
295	20240719	134100	4755600	4125	4125	4125	4125	0
296	20240719	134000	4755600	4125	4125	4125	4125	0
297	20240719	133900	4755600	4125	4125	4125	4125	0
298	20240719	133800	4755600	4125	4125	4125	4125	0
299	20240719	133700	4755600	4125	4125	4125	4125	0
300	20240719	133600	4755600	4125	4125	4125	4125	0
301	20240719	133500	4755600	4125	4125	4125	4125	0
302	20240719	133400	4755600	4125	4125	4125	4125	0
303	20240719	133300	4755600	4125	4125	4125	4125	0
304	20240719	133200	4755600	4125	4125	4125	4125	0
305	20240719	133100	4755600	4125	4125	4125	4125	0
306	20240719	133000	4755600	4125	4125	4125	4125	0
307	20240719	132900	4755600	4125	4125	4125	4125	0
308	20240719	132800	4755600	4125	4125	4125	4125	0
309	20240719	132700	4755600	4125	4125	4125	4125	0
310	20240719	132600	4755600	4125	4125	4125	4125	0
311	20240719	132500	4755600	4125	4125	4125	4125	0
312	20240719	132400	4755600	4125	4125	4125	4125	0
313	20240719	132300	4755600	4125	4125	4125	4125	0
314	20240719	132200	4755600	4125	4125	4125	4125	0
315	20240719	132100	4755600	4125	4125	4125	4125	0
316	20240719	132000	4755600	4125	4125	4125	4125	0
317	20240719	131900	4755600	4125	4125	4125	4125	0
318	20240719	131800	4755600	4125	4125	4125	4125	0
319	20240719	131700	4755600	4125	4125	4125	4125	0
320	20240719	131600	4755600	4125	4125	4125	4125	0
321	20240719	131500	4755600	4125	4125	4125	4125	0
322	20240719	131400	4755600	4125	4125	4125	4125	0
323	20240719	131300	4755600	4125	4125	4125	4125	0
324	20240719	131200	4755600	4125	4125	4125	4125	0
325	20240719	131100	4755600	4125	4125	4125	4125	0
326	20240719	131000	4755600	4125	4125	4125	4125	0
327	20240719	130900	4755600	4125	4125	4125	4125	0
328	20240719	130800	4755600	4125	4125	4125	4125	0
329	20240719	130700	4755600	4125	4125	4125	4125	0
330	20240719	130600	4755600	4125	4125	4125	4125	0
331	20240719	130500	4755600	4125	4125	4125	4125	0
332	20240719	130400	4755600	4125	4125	4125	4125	0
333	20240719	130300	4755600	4125	4125	4125	4125	0
334	20240719	130200	4755600	4125	4125	4125	4125	0
335	20240719	130100	4755600	4125	4125	4125	4125	0
336	20240719	130000	4755600	4125	4125	4125	4125	0
337	20240719	125900	4755600	4125	4125	4125	4125	0
338	20240719	125800	4755600	4125	4125	4125	4125	0
339	20240719	125700	4755600	4125	4125	4125	4125	0
340	20240719	125600	4755600	4125	4125	4125	4125	0
341	20240719	125500	4755600	4125	4125	4125	4125	0
342	20240719	125400	4755600	4125	4125	4125	4125	0
343	20240719	125300	4755600	4125	4125	4125	4125	0
344	20240719	125200	4755600	4125	4125	4125	4125	0
345	20240719	125100	4755600	4125	4125	4125	4125	0
346	20240719	125000	4755600	4125	4125	4125	4125	0
347	20240719	124900	4755600	4125	4125	4125	4125	0
348	20240719	124800	4755600	4125	4125	4125	4125	0
349	20240719	124700	4755600	4125	4125	4125	4125	0
350	20240719	124600	4755600	4125	4125	4125	4125	0
351	20240719	124500	4755600	4125	4125	4125	4125	0
352	20240719	124400	4755600	4125	4125	4125	4125	0
353	20240719	124300	4755600	4125	4125	4125	4125	0
354	20240719	124200	4755600	4125	4125	4125	4125	0
355	20240719	124100	4755600	4125	4125	4125	4125	0
356	20240719	124000	4755600	4125	4125	4125	4125	0
357	20240719	123900	4755600	4125	4090	4125	4090	10
358	20240719	123800	4714420	4085	4085	4085	4085	0
359	20240719	123700	4714420	4085	4085	4085	4085	0
360	20240719	123600	4714420	4085	4085	4085	4085	0
361	20240719	123500	4714420	4085	4085	4085	4085	0
362	20240719	123400	4714420	4085	4085	4085	4085	0
363	20240719	123300	4714420	4085	4085	4085	4085	0
364	20240719	123200	4714420	4085	4085	4085	4085	0
365	20240719	123100	4714420	4085	4085	4085	4085	0
366	20240719	123000	4714420	4085	4085	4085	4085	0
367	20240719	122900	4714420	4085	4085	4085	4085	0
368	20240719	122800	4714420	4085	4085	4085	4085	0
369	20240719	122700	4714420	4085	4085	4085	4085	0
370	20240719	122600	4714420	4085	4085	4085	4085	0
371	20240719	122500	4714420	4085	4085	4085	4085	0
372	20240719	122400	4714420	4085	4085	4085	4085	0
373	20240719	122300	4714420	4085	4085	4085	4085	0
374	20240719	122200	4714420	4085	4085	4085	4085	0
375	20240719	122100	4714420	4085	4085	4085	4085	0
376	20240719	122000	4714420	4085	4085	4085	4085	0
377	20240719	121900	4714420	4085	4085	4085	4085	0
378	20240719	121800	4714420	4085	4095	4095	4085	540
379	20240719	121700	2507830	4100	4100	4100	4100	0
380	20240719	121600	2507830	4100	4100	4100	4100	1
381	20240719	121500	2503730	4100	4100	4100	4100	0
382	20240719	121400	2503730	4100	4100	4100	4100	1
383	20240719	121300	2499630	4095	4095	4095	4095	9
384	20240719	121200	2462775	4100	4100	4100	4100	0
385	20240719	121100	2462775	4100	4100	4100	4100	0
386	20240719	121000	2462775	4100	4100	4100	4100	0
387	20240719	120900	2462775	4100	4100	4100	4100	0
388	20240719	120800	2462775	4100	4100	4100	4100	0
389	20240719	120700	2462775	4100	4100	4100	4100	0
390	20240719	120600	2462775	4100	4100	4100	4100	0
391	20240719	120500	2462775	4100	4100	4100	4100	0
392	20240719	120400	2462775	4100	4100	4100	4100	0
393	20240719	120300	2462775	4100	4100	4100	4100	0
394	20240719	120200	2462775	4100	4100	4100	4100	0
395	20240719	120100	2462775	4100	4100	4100	4100	0
396	20240719	120000	2462775	4100	4100	4100	4100	0
397	20240719	115900	2462775	4100	4100	4100	4100	0
398	20240719	115800	2462775	4100	4100	4100	4100	0
399	20240719	115700	2462775	4100	4100	4100	4100	0
400	20240719	115600	2462775	4100	4100	4100	4100	0
401	20240719	115500	2462775	4100	4100	4100	4100	0
402	20240719	115400	2462775	4100	4100	4100	4100	0
403	20240719	115300	2462775	4100	4100	4100	4100	0
404	20240719	115200	2462775	4100	4100	4100	4100	0
405	20240719	115100	2462775	4100	4100	4100	4100	0
406	20240719	115000	2462775	4100	4100	4100	4100	0
407	20240719	114900	2462775	4100	4100	4100	4100	0
408	20240719	114800	2462775	4100	4100	4100	4100	0
409	20240719	114700	2462775	4100	4100	4100	4100	0
410	20240719	114600	2462775	4100	4100	4100	4100	0
411	20240719	114500	2462775	4100	4100	4100	4100	0
412	20240719	114400	2462775	4100	4100	4100	4100	3
413	20240719	114300	2450475	4095	4095	4095	4095	0
414	20240719	114200	2450475	4095	4095	4095	4095	0
415	20240719	114100	2450475	4095	4095	4095	4095	0
416	20240719	114000	2450475	4095	4095	4095	4095	0
417	20240719	113900	2450475	4095	4095	4095	4095	0
418	20240719	113800	2450475	4095	4095	4095	4095	0
419	20240719	113700	2450475	4095	4095	4095	4095	0
420	20240719	113600	2450475	4095	4095	4095	4095	0
421	20240719	113500	2450475	4095	4095	4095	4095	1
422	20240719	113400	2446380	4100	4100	4100	4100	0
423	20240719	113300	2446380	4100	4100	4100	4100	0
424	20240719	113200	2446380	4100	4100	4100	4100	0
425	20240719	113100	2446380	4100	4100	4100	4100	0
426	20240719	113000	2446380	4100	4100	4100	4100	0
427	20240719	112900	2446380	4100	4100	4100	4100	0
428	20240719	112800	2446380	4100	4100	4100	4100	0
429	20240719	112700	2446380	4100	4100	4100	4100	0
430	20240719	112600	2446380	4100	4095	4100	4095	60
431	20240719	112500	2200385	4090	4090	4090	4090	2
432	20240719	112400	2192205	4100	4100	4100	4100	0
433	20240719	112300	2192205	4100	4100	4100	4100	0
434	20240719	112200	2192205	4100	4100	4100	4100	0
435	20240719	112100	2192205	4100	4100	4100	4100	0
436	20240719	112000	2192205	4100	4100	4100	4100	0
437	20240719	111900	2192205	4100	4100	4100	4100	0
438	20240719	111800	2192205	4100	4100	4100	4100	0
439	20240719	111700	2192205	4100	4100	4100	4100	0
440	20240719	111600	2192205	4100	4100	4100	4100	0
441	20240719	111500	2192205	4100	4100	4100	4100	0
442	20240719	111400	2192205	4100	4100	4100	4100	0
443	20240719	111300	2192205	4100	4100	4100	4100	0
444	20240719	111200	2192205	4100	4100	4100	4100	0
445	20240719	111100	2192205	4100	4100	4100	4100	0
446	20240719	111000	2192205	4100	4100	4100	4100	0
447	20240719	110900	2192205	4100	4100	4100	4100	0
448	20240719	110800	2192205	4100	4100	4100	4100	0
449	20240719	110700	2192205	4100	4100	4100	4100	0
450	20240719	110600	2192205	4100	4100	4100	4100	0
451	20240719	110500	2192205	4100	4100	4100	4100	0
452	20240719	110400	2192205	4100	4100	4100	4100	0
453	20240719	110300	2192205	4100	4100	4100	4100	0
454	20240719	110200	2192205	4100	4100	4100	4100	0
455	20240719	110100	2192205	4100	4100	4100	4100	0
456	20240719	110000	2192205	4100	4100	4100	4100	0
457	20240719	105900	2192205	4100	4100	4100	4100	0
458	20240719	105800	2192205	4100	4100	4100	4100	0
459	20240719	105700	2192205	4100	4100	4100	4100	0
460	20240719	105600	2192205	4100	4100	4100	4100	0
461	20240719	105500	2192205	4100	4100	4100	4100	0
462	20240719	105400	2192205	4100	4090	4100	4090	25
463	20240719	105300	2089715	4100	4100	4100	4100	0
464	20240719	105200	2089715	4100	4100	4100	4100	0
465	20240719	105100	2089715	4100	4100	4100	4100	0
466	20240719	105000	2089715	4100	4100	4100	4100	100
467	20240719	104900	1679715	4085	4085	4085	4085	0
468	20240719	104800	1679715	4085	4085	4085	4085	0
469	20240719	104700	1679715	4085	4085	4085	4085	0
470	20240719	104600	1679715	4085	4085	4085	4085	0
471	20240719	104500	1679715	4085	4085	4085	4085	0
472	20240719	104400	1679715	4085	4085	4085	4085	0
473	20240719	104300	1679715	4085	4085	4085	4085	0
474	20240719	104200	1679715	4085	4085	4085	4085	0
475	20240719	104100	1679715	4085	4085	4085	4085	0
476	20240719	104000	1679715	4085	4085	4085	4085	0
477	20240719	103900	1679715	4085	4085	4085	4085	0
478	20240719	103800	1679715	4085	4085	4085	4085	0
479	20240719	103700	1679715	4085	4085	4085	4085	0
480	20240719	103600	1679715	4085	4085	4085	4085	5
481	20240719	103500	1659290	4150	4150	4150	4150	0
482	20240719	103400	1659290	4150	4150	4150	4150	0
483	20240719	103300	1659290	4150	4150	4150	4150	0
484	20240719	103200	1659290	4150	4150	4150	4150	0
485	20240719	103100	1659290	4150	4150	4150	4150	0
486	20240719	103000	1659290	4150	4150	4150	4150	0
487	20240719	102900	1659290	4150	4150	4150	4150	0
488	20240719	102800	1659290	4150	4150	4150	4150	0
489	20240719	102700	1659290	4150	4150	4150	4150	0
490	20240719	102600	1659290	4150	4150	4150	4150	0
491	20240719	102500	1659290	4150	4150	4150	4150	0
492	20240719	102400	1659290	4150	4150	4150	4150	0
493	20240719	102300	1659290	4150	4150	4150	4150	0
494	20240719	102200	1659290	4150	4150	4150	4150	0
495	20240719	102100	1659290	4150	4150	4150	4150	0
496	20240719	102000	1659290	4150	4150	4150	4150	0
497	20240719	101900	1659290	4150	4150	4150	4150	0
498	20240719	101800	1659290	4150	4150	4150	4150	0
499	20240719	101700	1659290	4150	4150	4150	4150	0
500	20240719	101600	1659290	4150	4145	4150	4145	3
501	20240719	101500	1646850	4145	4145	4145	4145	0
502	20240719	101400	1646850	4145	4145	4145	4145	0
503	20240719	101300	1646850	4145	4145	4145	4145	0
504	20240719	101200	1646850	4145	4145	4145	4145	0
505	20240719	101100	1646850	4145	4145	4145	4145	0
506	20240719	101000	1646850	4145	4145	4145	4145	0
507	20240719	100900	1646850	4145	4145	4145	4145	0
508	20240719	100800	1646850	4145	4145	4145	4145	0
509	20240719	100700	1646850	4145	4145	4145	4145	0
510	20240719	100600	1646850	4145	4145	4145	4145	0
511	20240719	100500	1646850	4145	4145	4145	4145	0
512	20240719	100400	1646850	4145	4145	4145	4145	0
513	20240719	100300	1646850	4145	4145	4145	4145	0
514	20240719	100200	1646850	4145	4145	4145	4145	0
515	20240719	100100	1646850	4145	4145	4145	4145	0
516	20240719	100000	1646850	4145	4145	4145	4145	0
517	20240719	095900	1646850	4145	4145	4145	4145	0
518	20240719	095800	1646850	4145	4145	4145	4145	0
519	20240719	095700	1646850	4145	4145	4145	4145	0
520	20240719	095600	1646850	4145	4145	4145	4145	1
521	20240719	095500	1642705	4090	4090	4090	4090	0
522	20240719	095400	1642705	4090	4090	4090	4090	20
523	20240719	095300	1560905	4090	4090	4090	4090	59
524	20240719	095200	1319595	4090	4090	4090	4090	53
525	20240719	095100	1102825	4090	4090	4090	4090	0
526	20240719	095000	1102825	4090	4090	4090	4090	0
527	20240719	094900	1102825	4090	4090	4090	4090	0
528	20240719	094800	1102825	4090	4090	4090	4090	0
529	20240719	094700	1102825	4090	4090	4090	4090	0
530	20240719	094600	1102825	4090	4090	4090	4090	0
531	20240719	094500	1102825	4090	4090	4090	4090	0
532	20240719	094400	1102825	4090	4090	4090	4090	10
533	20240719	094300	1061925	4090	4090	4090	4090	0
534	20240719	094200	1061925	4090	4090	4090	4090	0
535	20240719	094100	1061925	4090	4090	4090	4090	0
536	20240719	094000	1061925	4090	4090	4090	4090	1
537	20240719	093900	1057835	4085	4085	4085	4085	0
538	20240719	093800	1057835	4085	4085	4085	4085	0
539	20240719	093700	1057835	4085	4085	4085	4085	0
540	20240719	093600	1057835	4085	4085	4085	4085	0
541	20240719	093500	1057835	4085	4085	4085	4085	0
542	20240719	093400	1057835	4085	4085	4085	4085	0
543	20240719	093300	1057835	4085	4085	4085	4085	0
544	20240719	093200	1057835	4085	4085	4085	4085	0
545	20240719	093100	1057835	4085	4085	4085	4085	0
546	20240719	093000	1057835	4085	4085	4085	4085	0
547	20240719	092900	1057835	4085	4085	4085	4085	0
548	20240719	092800	1057835	4085	4085	4085	4085	0
549	20240719	092700	1057835	4085	4085	4085	4085	0
550	20240719	092600	1057835	4085	4085	4085	4085	0
551	20240719	092500	1057835	4085	4085	4085	4085	0
552	20240719	092400	1057835	4085	4085	4085	4085	0
553	20240719	092300	1057835	4085	4085	4085	4085	0
554	20240719	092200	1057835	4085	4085	4085	4085	0
555	20240719	092100	1057835	4085	4085	4085	4085	0
556	20240719	092000	1057835	4085	4085	4085	4085	0
557	20240719	091900	1057835	4085	4085	4085	4085	2
558	20240719	091800	1049665	4085	4085	4085	4085	0
559	20240719	091700	1049665	4085	4085	4085	4085	1
560	20240719	091600	1045580	4080	4115	4115	4080	251
561	20240719	091500	20575	4115	4115	4115	4115	0
562	20240719	091400	20575	4115	4115	4115	4115	0
563	20240719	091300	20575	4115	4115	4115	4115	0
564	20240719	091200	20575	4115	4115	4115	4115	0
565	20240719	091100	20575	4115	4115	4115	4115	0
566	20240719	091000	20575	4115	4115	4115	4115	0
567	20240719	090900	20575	4115	4115	4115	4115	0
568	20240719	090800	20575	4115	4115	4115	4115	0
569	20240719	090700	20575	4115	4115	4115	4115	0
570	20240719	090600	20575	4115	4115	4115	4115	0
571	20240719	090500	20575	4115	4115	4115	4115	0
572	20240719	090400	20575	4115	4115	4115	4115	0
573	20240719	090300	20575	4115	4115	4115	4115	0
574	20240719	090200	20575	4115	4115	4115	4115	0
575	20240719	090100	20575	4115	4115	4115	4115	0
576	20240719	090000	20575	4115	4115	4115	4115	5