KissMeData/303030/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	205900	276687296	1690	1690	1690	1690	3175
3	20240719	205800	276687296	1690	1690	1690	1690	0
4	20240719	205700	276687296	1690	1690	1690	1690	0
5	20240719	205600	276687296	1690	1690	1690	1690	0
6	20240719	205500	276687296	1690	1690	1690	1690	0
7	20240719	205400	276687296	1690	1690	1690	1690	0
8	20240719	205300	276687296	1690	1690	1690	1690	0
9	20240719	205200	276687296	1690	1690	1690	1690	0
10	20240719	205100	276687296	1690	1690	1690	1690	0
11	20240719	205000	276687296	1690	1690	1690	1690	0
12	20240719	204900	276687296	1690	1690	1690	1690	0
13	20240719	204800	276687296	1690	1690	1690	1690	0
14	20240719	204700	276687296	1690	1690	1690	1690	0
15	20240719	204600	276687296	1690	1690	1690	1690	0
16	20240719	204500	276687296	1690	1690	1690	1690	0
17	20240719	204400	276687296	1690	1690	1690	1690	0
18	20240719	204300	276687296	1690	1690	1690	1690	0
19	20240719	204200	276687296	1690	1690	1690	1690	0
20	20240719	204100	276687296	1690	1690	1690	1690	0
21	20240719	204000	276687296	1690	1690	1690	1690	0
22	20240719	203900	276687296	1690	1690	1690	1690	0
23	20240719	203800	276687296	1690	1690	1690	1690	0
24	20240719	203700	276687296	1690	1690	1690	1690	0
25	20240719	203600	276687296	1690	1690	1690	1690	0
26	20240719	203500	276687296	1690	1690	1690	1690	0
27	20240719	203400	276687296	1690	1690	1690	1690	0
28	20240719	203300	276687296	1690	1690	1690	1690	0
29	20240719	203200	276687296	1690	1690	1690	1690	0
30	20240719	203100	276687296	1690	1690	1690	1690	0
31	20240719	203000	276687296	1690	1690	1690	1690	0
32	20240719	202900	276687296	1690	1690	1690	1690	3175
33	20240719	202800	276687296	1690	1690	1690	1690	0
34	20240719	202700	276687296	1690	1690	1690	1690	0
35	20240719	202600	276687296	1690	1690	1690	1690	0
36	20240719	202500	276687296	1690	1690	1690	1690	0
37	20240719	202400	276687296	1690	1690	1690	1690	0
38	20240719	202300	276687296	1690	1690	1690	1690	0
39	20240719	202200	276687296	1690	1690	1690	1690	0
40	20240719	202100	276687296	1690	1690	1690	1690	0
41	20240719	202000	276687296	1690	1690	1690	1690	0
42	20240719	201900	276687296	1690	1690	1690	1690	0
43	20240719	201800	276687296	1690	1690	1690	1690	0
44	20240719	201700	276687296	1690	1690	1690	1690	0
45	20240719	201600	276687296	1690	1690	1690	1690	0
46	20240719	201500	276687296	1690	1690	1690	1690	0
47	20240719	201400	276687296	1690	1690	1690	1690	0
48	20240719	201300	276687296	1690	1690	1690	1690	0
49	20240719	201200	276687296	1690	1690	1690	1690	0
50	20240719	201100	276687296	1690	1690	1690	1690	0
51	20240719	201000	276687296	1690	1690	1690	1690	0
52	20240719	200900	276687296	1690	1690	1690	1690	0
53	20240719	200800	276687296	1690	1690	1690	1690	0
54	20240719	200700	276687296	1690	1690	1690	1690	0
55	20240719	200600	276687296	1690	1690	1690	1690	0
56	20240719	200500	276687296	1690	1690	1690	1690	0
57	20240719	200400	276687296	1690	1690	1690	1690	0
58	20240719	200300	276687296	1690	1690	1690	1690	0
59	20240719	200200	276687296	1690	1690	1690	1690	0
60	20240719	200100	276687296	1690	1690	1690	1690	0
61	20240719	200000	276687296	1690	1690	1690	1690	0
62	20240719	195900	276687296	1690	1690	1690	1690	3175
63	20240719	195800	276687296	1690	1690	1690	1690	0
64	20240719	195700	276687296	1690	1690	1690	1690	0
65	20240719	195600	276687296	1690	1690	1690	1690	0
66	20240719	195500	276687296	1690	1690	1690	1690	0
67	20240719	195400	276687296	1690	1690	1690	1690	0
68	20240719	195300	276687296	1690	1690	1690	1690	0
69	20240719	195200	276687296	1690	1690	1690	1690	0
70	20240719	195100	276687296	1690	1690	1690	1690	0
71	20240719	195000	276687296	1690	1690	1690	1690	0
72	20240719	194900	276687296	1690	1690	1690	1690	0
73	20240719	194800	276687296	1690	1690	1690	1690	0
74	20240719	194700	276687296	1690	1690	1690	1690	0
75	20240719	194600	276687296	1690	1690	1690	1690	0
76	20240719	194500	276687296	1690	1690	1690	1690	0
77	20240719	194400	276687296	1690	1690	1690	1690	0
78	20240719	194300	276687296	1690	1690	1690	1690	0
79	20240719	194200	276687296	1690	1690	1690	1690	0
80	20240719	194100	276687296	1690	1690	1690	1690	0
81	20240719	194000	276687296	1690	1690	1690	1690	0
82	20240719	193900	276687296	1690	1690	1690	1690	0
83	20240719	193800	276687296	1690	1690	1690	1690	0
84	20240719	193700	276687296	1690	1690	1690	1690	0
85	20240719	193600	276687296	1690	1690	1690	1690	0
86	20240719	193500	276687296	1690	1690	1690	1690	0
87	20240719	193400	276687296	1690	1690	1690	1690	0
88	20240719	193300	276687296	1690	1690	1690	1690	0
89	20240719	193200	276687296	1690	1690	1690	1690	0
90	20240719	193100	276687296	1690	1690	1690	1690	0
91	20240719	193000	276687296	1690	1690	1690	1690	0
92	20240719	192900	276687296	1690	1690	1690	1690	3175
93	20240719	192800	276687296	1690	1690	1690	1690	0
94	20240719	192700	276687296	1690	1690	1690	1690	0
95	20240719	192600	276687296	1690	1690	1690	1690	0
96	20240719	192500	276687296	1690	1690	1690	1690	0
97	20240719	192400	276687296	1690	1690	1690	1690	0
98	20240719	192300	276687296	1690	1690	1690	1690	0
99	20240719	192200	276687296	1690	1690	1690	1690	0
100	20240719	192100	276687296	1690	1690	1690	1690	0
101	20240719	192000	276687296	1690	1690	1690	1690	0
102	20240719	191900	276687296	1690	1690	1690	1690	0
103	20240719	191800	276687296	1690	1690	1690	1690	0
104	20240719	191700	276687296	1690	1690	1690	1690	0
105	20240719	191600	276687296	1690	1690	1690	1690	0
106	20240719	191500	276687296	1690	1690	1690	1690	0
107	20240719	191400	276687296	1690	1690	1690	1690	0
108	20240719	191300	276687296	1690	1690	1690	1690	0
109	20240719	191200	276687296	1690	1690	1690	1690	0
110	20240719	191100	276687296	1690	1690	1690	1690	0
111	20240719	191000	276687296	1690	1690	1690	1690	0
112	20240719	190900	276687296	1690	1690	1690	1690	0
113	20240719	190800	276687296	1690	1690	1690	1690	0
114	20240719	190700	276687296	1690	1690	1690	1690	0
115	20240719	190600	276687296	1690	1690	1690	1690	0
116	20240719	190500	276687296	1690	1690	1690	1690	0
117	20240719	190400	276687296	1690	1690	1690	1690	0
118	20240719	190300	276687296	1690	1690	1690	1690	0
119	20240719	190200	276687296	1690	1690	1690	1690	0
120	20240719	190100	276687296	1690	1690	1690	1690	0
121	20240719	190000	276687296	1690	1690	1690	1690	0
122	20240719	185900	276687296	1690	1690	1690	1690	3175
123	20240719	185800	276687296	1690	1690	1690	1690	0
124	20240719	185700	276687296	1690	1690	1690	1690	0
125	20240719	185600	276687296	1690	1690	1690	1690	0
126	20240719	185500	276687296	1690	1690	1690	1690	0
127	20240719	185400	276687296	1690	1690	1690	1690	0
128	20240719	185300	276687296	1690	1690	1690	1690	0
129	20240719	185200	276687296	1690	1690	1690	1690	0
130	20240719	185100	276687296	1690	1690	1690	1690	0
131	20240719	185000	276687296	1690	1690	1690	1690	0
132	20240719	184900	276687296	1690	1690	1690	1690	0
133	20240719	184800	276687296	1690	1690	1690	1690	0
134	20240719	184700	276687296	1690	1690	1690	1690	0
135	20240719	184600	276687296	1690	1690	1690	1690	0
136	20240719	184500	276687296	1690	1690	1690	1690	0
137	20240719	184400	276687296	1690	1690	1690	1690	0
138	20240719	184300	276687296	1690	1690	1690	1690	0
139	20240719	184200	276687296	1690	1690	1690	1690	0
140	20240719	184100	276687296	1690	1690	1690	1690	0
141	20240719	184000	276687296	1690	1690	1690	1690	0
142	20240719	183900	276687296	1690	1690	1690	1690	0
143	20240719	183800	276687296	1690	1690	1690	1690	0
144	20240719	183700	276687296	1690	1690	1690	1690	0
145	20240719	183600	276687296	1690	1690	1690	1690	0
146	20240719	183500	276687296	1690	1690	1690	1690	0
147	20240719	183400	276687296	1690	1690	1690	1690	0
148	20240719	183300	276687296	1690	1690	1690	1690	0
149	20240719	183200	276687296	1690	1690	1690	1690	0
150	20240719	183100	276687296	1690	1690	1690	1690	0
151	20240719	183000	276687296	1690	1690	1690	1690	0
152	20240719	182900	276687296	1690	1690	1690	1690	3175
153	20240719	182800	276687296	1690	1690	1690	1690	0
154	20240719	182700	276687296	1690	1690	1690	1690	0
155	20240719	182600	276687296	1690	1690	1690	1690	0
156	20240719	182500	276687296	1690	1690	1690	1690	0
157	20240719	182400	276687296	1690	1690	1690	1690	0
158	20240719	182300	276687296	1690	1690	1690	1690	0
159	20240719	182200	276687296	1690	1690	1690	1690	0
160	20240719	182100	276687296	1690	1690	1690	1690	0
161	20240719	182000	276687296	1690	1690	1690	1690	0
162	20240719	181900	276687296	1690	1690	1690	1690	0
163	20240719	181800	276687296	1690	1690	1690	1690	0
164	20240719	181700	276687296	1690	1690	1690	1690	0
165	20240719	181600	276687296	1690	1690	1690	1690	0
166	20240719	181500	276687296	1690	1690	1690	1690	0
167	20240719	181400	276687296	1690	1690	1690	1690	0
168	20240719	181300	276687296	1690	1690	1690	1690	0
169	20240719	181200	276687296	1690	1690	1690	1690	0
170	20240719	181100	276687296	1690	1690	1690	1690	0
171	20240719	181000	276687296	1690	1690	1690	1690	0
172	20240719	180900	276687296	1690	1690	1690	1690	0
173	20240719	180800	276687296	1690	1690	1690	1690	0
174	20240719	180700	276687296	1690	1690	1690	1690	0
175	20240719	180600	276687296	1690	1690	1690	1690	0
176	20240719	180500	276687296	1690	1690	1690	1690	0
177	20240719	180400	276687296	1690	1690	1690	1690	0
178	20240719	180300	276687296	1690	1690	1690	1690	0
179	20240719	180200	276687296	1690	1690	1690	1690	0
180	20240719	180100	276687296	1690	1690	1690	1690	0
181	20240719	180000	276687296	1690	1690	1690	1690	0
182	20240719	175900	276687296	1690	1690	1690	1690	3175
183	20240719	175800	276687296	1690	1690	1690	1690	0
184	20240719	175700	276687296	1690	1690	1690	1690	0
185	20240719	175600	276687296	1690	1690	1690	1690	0
186	20240719	175500	276687296	1690	1690	1690	1690	0
187	20240719	175400	276687296	1690	1690	1690	1690	0
188	20240719	175300	276687296	1690	1690	1690	1690	0
189	20240719	175200	276687296	1690	1690	1690	1690	0
190	20240719	175100	276687296	1690	1690	1690	1690	0
191	20240719	175000	276687296	1690	1690	1690	1690	0
192	20240719	174900	276687296	1690	1690	1690	1690	0
193	20240719	174800	276687296	1690	1690	1690	1690	0
194	20240719	174700	276687296	1690	1690	1690	1690	0
195	20240719	174600	276687296	1690	1690	1690	1690	0
196	20240719	174500	276687296	1690	1690	1690	1690	0
197	20240719	174400	276687296	1690	1690	1690	1690	0
198	20240719	174300	276687296	1690	1690	1690	1690	0
199	20240719	174200	276687296	1690	1690	1690	1690	0
200	20240719	174100	276687296	1690	1690	1690	1690	0
201	20240719	174000	276687296	1690	1690	1690	1690	0
202	20240719	173900	276687296	1690	1690	1690	1690	0
203	20240719	173800	276687296	1690	1690	1690	1690	0
204	20240719	173700	276687296	1690	1690	1690	1690	0
205	20240719	173600	276687296	1690	1690	1690	1690	0
206	20240719	173500	276687296	1690	1690	1690	1690	0
207	20240719	173400	276687296	1690	1690	1690	1690	0
208	20240719	173300	276687296	1690	1690	1690	1690	0
209	20240719	173200	276687296	1690	1690	1690	1690	0
210	20240719	173100	276687296	1690	1690	1690	1690	0
211	20240719	173000	276687296	1690	1690	1690	1690	0
212	20240719	172900	276687296	1690	1690	1690	1690	3175
213	20240719	172800	276687296	1690	1690	1690	1690	0
214	20240719	172700	276687296	1690	1690	1690	1690	0
215	20240719	172600	276687296	1690	1690	1690	1690	0
216	20240719	172500	276687296	1690	1690	1690	1690	0
217	20240719	172400	276687296	1690	1690	1690	1690	0
218	20240719	172300	276687296	1690	1690	1690	1690	0
219	20240719	172200	276687296	1690	1690	1690	1690	0
220	20240719	172100	276687296	1690	1690	1690	1690	0
221	20240719	172000	276687296	1690	1690	1690	1690	0
222	20240719	171900	276687296	1690	1690	1690	1690	0
223	20240719	171800	276687296	1690	1690	1690	1690	0
224	20240719	171700	276687296	1690	1690	1690	1690	0
225	20240719	171600	276687296	1690	1690	1690	1690	0
226	20240719	171500	276687296	1690	1690	1690	1690	0
227	20240719	171400	276687296	1690	1690	1690	1690	0
228	20240719	171300	276687296	1690	1690	1690	1690	0
229	20240719	171200	276687296	1690	1690	1690	1690	0
230	20240719	171100	276687296	1690	1690	1690	1690	0
231	20240719	171000	276687296	1690	1690	1690	1690	0
232	20240719	170900	276687296	1690	1690	1690	1690	0
233	20240719	170800	276687296	1690	1690	1690	1690	0
234	20240719	170700	276687296	1690	1690	1690	1690	0
235	20240719	170600	276687296	1690	1690	1690	1690	0
236	20240719	170500	276687296	1690	1690	1690	1690	0
237	20240719	170400	276687296	1690	1690	1690	1690	0
238	20240719	170300	276687296	1690	1690	1690	1690	0
239	20240719	170200	276687296	1690	1690	1690	1690	0
240	20240719	170100	276687296	1690	1690	1690	1690	0
241	20240719	170000	276687296	1690	1690	1690	1690	0
242	20240719	165900	276687296	1690	1690	1690	1690	3175
243	20240719	165800	276687296	1690	1690	1690	1690	0
244	20240719	165700	276687296	1690	1690	1690	1690	0
245	20240719	165600	276687296	1690	1690	1690	1690	0
246	20240719	165500	276687296	1690	1690	1690	1690	0
247	20240719	165400	276687296	1690	1690	1690	1690	0
248	20240719	165300	276687296	1690	1690	1690	1690	0
249	20240719	165200	276687296	1690	1690	1690	1690	0
250	20240719	165100	276687296	1690	1690	1690	1690	0
251	20240719	165000	276687296	1690	1690	1690	1690	0
252	20240719	164900	276687296	1690	1690	1690	1690	0
253	20240719	164800	276687296	1690	1690	1690	1690	0
254	20240719	164700	276687296	1690	1690	1690	1690	0
255	20240719	164600	276687296	1690	1690	1690	1690	0
256	20240719	164500	276687296	1690	1690	1690	1690	0
257	20240719	164400	276687296	1690	1690	1690	1690	0
258	20240719	164300	276687296	1690	1690	1690	1690	0
259	20240719	164200	276687296	1690	1690	1690	1690	0
260	20240719	164100	276687296	1690	1690	1690	1690	0
261	20240719	164000	276687296	1690	1690	1690	1690	0
262	20240719	163900	276687296	1690	1690	1690	1690	0
263	20240719	163800	276687296	1690	1690	1690	1690	0
264	20240719	163700	276687296	1690	1690	1690	1690	0
265	20240719	163600	276687296	1690	1690	1690	1690	0
266	20240719	163500	276687296	1690	1690	1690	1690	0
267	20240719	163400	276687296	1690	1690	1690	1690	0
268	20240719	163300	276687296	1690	1690	1690	1690	0
269	20240719	163200	276687296	1690	1690	1690	1690	0
270	20240719	163100	276687296	1690	1690	1690	1690	0
271	20240719	163000	276687296	1690	1690	1690	1690	0
272	20240719	162900	276687296	1690	1690	1690	1690	3175
273	20240719	162800	276687296	1690	1690	1690	1690	0
274	20240719	162700	276687296	1690	1690	1690	1690	0
275	20240719	162600	276687296	1690	1690	1690	1690	0
276	20240719	162500	276687296	1690	1690	1690	1690	0
277	20240719	162400	276687296	1690	1690	1690	1690	0
278	20240719	162300	276687296	1690	1690	1690	1690	0
279	20240719	162200	276687296	1690	1690	1690	1690	0
280	20240719	162100	276687296	1690	1690	1690	1690	0
281	20240719	162000	276687296	1690	1690	1690	1690	0
282	20240719	161900	276687296	1690	1690	1690	1690	0
283	20240719	161800	276687296	1690	1690	1690	1690	0
284	20240719	161700	276687296	1690	1690	1690	1690	0
285	20240719	161600	276687296	1690	1690	1690	1690	0
286	20240719	161500	276687296	1690	1690	1690	1690	0
287	20240719	161400	276687296	1690	1690	1690	1690	0
288	20240719	161300	276687296	1690	1690	1690	1690	0
289	20240719	161200	276687296	1690	1690	1690	1690	0
290	20240719	161100	276687296	1690	1690	1690	1690	0
291	20240719	161000	276687296	1690	1690	1690	1690	0
292	20240719	160900	276687296	1690	1690	1690	1690	0
293	20240719	160800	276687296	1690	1690	1690	1690	0
294	20240719	160700	276687296	1690	1690	1690	1690	0
295	20240719	160600	276687296	1690	1690	1690	1690	0
296	20240719	160500	276687296	1690	1690	1690	1690	0
297	20240719	160400	276687296	1690	1690	1690	1690	0
298	20240719	160300	276687296	1690	1690	1690	1690	0
299	20240719	160200	276687296	1690	1690	1690	1690	0
300	20240719	160100	276687296	1690	1690	1690	1690	0
301	20240719	160000	276687296	1690	1690	1690	1690	0
302	20240719	155900	276687296	1690	1690	1690	1690	3175
303	20240719	155800	276687296	1690	1690	1690	1690	0
304	20240719	155700	276687296	1690	1690	1690	1690	0
305	20240719	155600	276687296	1690	1690	1690	1690	0
306	20240719	155500	276687296	1690	1690	1690	1690	0
307	20240719	155400	276687296	1690	1690	1690	1690	0
308	20240719	155300	276687296	1690	1690	1690	1690	0
309	20240719	155200	276687296	1690	1690	1690	1690	0
310	20240719	155100	276687296	1690	1690	1690	1690	0
311	20240719	155000	276687296	1690	1690	1690	1690	0
312	20240719	154900	276687296	1690	1690	1690	1690	0
313	20240719	154800	276687296	1690	1690	1690	1690	0
314	20240719	154700	276687296	1690	1690	1690	1690	0
315	20240719	154600	276687296	1690	1690	1690	1690	0
316	20240719	154500	276687296	1690	1690	1690	1690	0
317	20240719	154400	276687296	1690	1690	1690	1690	0
318	20240719	154300	276687296	1690	1690	1690	1690	0
319	20240719	154200	276687296	1690	1690	1690	1690	0
320	20240719	154100	276687296	1690	1690	1690	1690	0
321	20240719	154000	276687296	1690	1690	1690	1690	0
322	20240719	153900	276687296	1690	1690	1690	1690	0
323	20240719	153800	276687296	1690	1690	1690	1690	0
324	20240719	153700	276687296	1690	1690	1690	1690	0
325	20240719	153600	276687296	1690	1690	1690	1690	0
326	20240719	153500	276687296	1690	1690	1690	1690	0
327	20240719	153400	276687296	1690	1690	1690	1690	0
328	20240719	153300	276687296	1690	1690	1690	1690	0
329	20240719	153200	276687296	1690	1690	1690	1690	0
330	20240719	153100	276687296	1690	1690	1690	1690	0
331	20240719	153000	276687296	1690	1690	1690	1690	3175
332	20240719	152900	271321546	1689	1689	1689	1689	0
333	20240719	152800	271321546	1689	1689	1689	1689	0
334	20240719	152700	271321546	1689	1689	1689	1689	0
335	20240719	152600	271321546	1689	1689	1689	1689	0
336	20240719	152500	271321546	1689	1689	1689	1689	0
337	20240719	152400	271321546	1689	1689	1689	1689	0
338	20240719	152300	271321546	1689	1689	1689	1689	0
339	20240719	152200	271321546	1689	1689	1689	1689	0
340	20240719	152100	271321546	1689	1689	1689	1689	0
341	20240719	152000	271321546	1689	1689	1689	1689	0
342	20240719	151900	271321546	1689	1689	1689	1689	989
343	20240719	151800	269651125	1689	1689	1689	1689	16
344	20240719	151700	269624101	1689	1672	1689	1672	342
345	20240719	151600	269049382	1681	1678	1681	1672	2729
346	20240719	151500	264462035	1681	1681	1681	1681	0
347	20240719	151400	264462035	1681	1681	1681	1681	0
348	20240719	151300	264462035	1681	1681	1681	1681	0
349	20240719	151200	264462035	1681	1681	1681	1681	1
350	20240719	151100	264460354	1678	1678	1678	1678	500
351	20240719	151000	263621354	1681	1681	1681	1681	0
352	20240719	150900	263621354	1681	1681	1681	1681	0
353	20240719	150800	263621354	1681	1681	1681	1681	0
354	20240719	150700	263621354	1681	1681	1681	1681	0
355	20240719	150600	263621354	1681	1681	1681	1681	0
356	20240719	150500	263621354	1681	1681	1681	1681	0
357	20240719	150400	263621354	1681	1681	1681	1681	0
358	20240719	150300	263621354	1681	1681	1681	1681	8
359	20240719	150200	263607906	1681	1681	1681	1681	0
360	20240719	150100	263607906	1681	1681	1681	1681	1
361	20240719	150000	263606225	1678	1678	1678	1678	0
362	20240719	145900	263606225	1678	1678	1678	1678	6
363	20240719	145800	263596157	1678	1678	1678	1678	5
364	20240719	145700	263587767	1678	1678	1678	1678	594
365	20240719	145600	262591035	1676	1676	1676	1676	300
366	20240719	145500	262088235	1676	1676	1676	1676	0
367	20240719	145400	262088235	1676	1675	1676	1675	893
368	20240719	145300	260592323	1675	1675	1675	1675	0
369	20240719	145200	260592323	1675	1675	1675	1675	0
370	20240719	145100	260592323	1675	1675	1675	1675	122
371	20240719	145000	260387973	1675	1675	1675	1675	0
372	20240719	144900	260387973	1675	1675	1675	1675	0
373	20240719	144800	260387973	1675	1675	1675	1675	0
374	20240719	144700	260387973	1675	1675	1675	1675	0
375	20240719	144600	260387973	1675	1675	1675	1675	0
376	20240719	144500	260387973	1675	1675	1675	1675	10
377	20240719	144400	260371223	1675	1675	1675	1675	0
378	20240719	144300	260371223	1675	1675	1675	1675	0
379	20240719	144200	260371223	1675	1675	1675	1675	1
380	20240719	144100	260369548	1675	1675	1675	1675	0
381	20240719	144000	260369548	1675	1675	1675	1675	0
382	20240719	143900	260369548	1675	1675	1675	1675	0
383	20240719	143800	260369548	1675	1675	1675	1675	1
384	20240719	143700	260367873	1675	1675	1675	1675	0
385	20240719	143600	260367873	1675	1675	1675	1675	10
386	20240719	143500	260351123	1675	1675	1675	1675	5
387	20240719	143400	260342748	1665	1665	1665	1665	607
388	20240719	143300	259332093	1665	1665	1665	1665	0
389	20240719	143200	259332093	1665	1665	1665	1665	0
390	20240719	143100	259332093	1665	1666	1666	1665	1000
391	20240719	143000	257667071	1665	1667	1667	1665	500
392	20240719	142900	256834347	1665	1665	1665	1665	0
393	20240719	142800	256834347	1665	1665	1665	1665	0
394	20240719	142700	256834347	1665	1665	1665	1665	0
395	20240719	142600	256834347	1665	1665	1665	1665	0
396	20240719	142500	256834347	1665	1665	1665	1665	0
397	20240719	142400	256834347	1665	1665	1665	1665	0
398	20240719	142300	256834347	1665	1667	1667	1665	1287
399	20240719	142200	254690830	1674	1674	1674	1674	0
400	20240719	142100	254690830	1674	1674	1674	1674	0
401	20240719	142000	254690830	1674	1674	1674	1674	0
402	20240719	141900	254690830	1674	1674	1674	1674	0
403	20240719	141800	254690830	1674	1674	1674	1674	0
404	20240719	141700	254690830	1674	1674	1674	1674	103
405	20240719	141600	254518408	1674	1674	1674	1674	0
406	20240719	141500	254518408	1674	1674	1674	1674	0
407	20240719	141400	254518408	1674	1674	1674	1674	0
408	20240719	141300	254518408	1674	1674	1674	1674	0
409	20240719	141200	254518408	1674	1674	1674	1674	0
410	20240719	141100	254518408	1674	1674	1674	1674	0
411	20240719	141000	254518408	1674	1675	1675	1674	52
412	20240719	140900	254431350	1675	1678	1678	1675	601
413	20240719	140800	253424572	1676	1676	1676	1676	1
414	20240719	140700	253422896	1678	1678	1678	1678	1000
415	20240719	140600	251744896	1678	1678	1678	1678	0
416	20240719	140500	251744896	1678	1678	1678	1678	0
417	20240719	140400	251744896	1678	1678	1678	1678	0
418	20240719	140300	251744896	1678	1678	1678	1678	0
419	20240719	140200	251744896	1678	1678	1678	1678	0
420	20240719	140100	251744896	1678	1678	1678	1678	0
421	20240719	140000	251744896	1678	1678	1678	1678	0
422	20240719	135900	251744896	1678	1678	1678	1678	0
423	20240719	135800	251744896	1678	1678	1678	1678	2
424	20240719	135700	251741540	1678	1678	1678	1678	2
425	20240719	135600	251738184	1678	1678	1678	1678	0
426	20240719	135500	251738184	1678	1678	1678	1678	0
427	20240719	135400	251738184	1678	1678	1678	1678	10
428	20240719	135300	251721404	1678	1678	1678	1678	0
429	20240719	135200	251721404	1678	1678	1678	1678	10
430	20240719	135100	251704624	1678	1678	1678	1678	0
431	20240719	135000	251704624	1678	1678	1678	1678	21
432	20240719	134900	251669386	1678	1678	1678	1678	0
433	20240719	134800	251669386	1678	1678	1678	1678	0
434	20240719	134700	251669386	1678	1678	1678	1678	0
435	20240719	134600	251669386	1678	1678	1678	1678	0
436	20240719	134500	251669386	1678	1678	1678	1678	500
437	20240719	134400	250830386	1674	1674	1674	1674	0
438	20240719	134300	250830386	1674	1674	1674	1674	0
439	20240719	134200	250830386	1674	1674	1674	1674	336
440	20240719	134100	250267922	1674	1674	1674	1674	0
441	20240719	134000	250267922	1674	1674	1674	1674	0
442	20240719	133900	250267922	1674	1674	1674	1674	3500
443	20240719	133800	244408922	1666	1666	1666	1666	0
444	20240719	133700	244408922	1666	1666	1666	1666	0
445	20240719	133600	244408922	1666	1666	1666	1666	18
446	20240719	133500	244378934	1667	1669	1669	1667	1283
447	20240719	133400	242240123	1670	1670	1670	1670	158
448	20240719	133300	241976263	1671	1671	1671	1671	181
449	20240719	133200	241673812	1671	1671	1671	1671	0
450	20240719	133100	241673812	1671	1671	1671	1671	0
451	20240719	133000	241673812	1671	1671	1671	1671	0
452	20240719	132900	241673812	1671	1671	1671	1671	0
453	20240719	132800	241673812	1671	1671	1671	1671	0
454	20240719	132700	241673812	1671	1672	1672	1671	6
455	20240719	132600	241663785	1673	1673	1673	1673	0
456	20240719	132500	241663785	1673	1673	1673	1673	450
457	20240719	132400	240910935	1674	1674	1674	1674	54
458	20240719	132300	240820539	1674	1674	1674	1674	0
459	20240719	132200	240820539	1674	1675	1675	1674	20
460	20240719	132100	240787054	1675	1675	1675	1675	36
461	20240719	132000	240726754	1678	1678	1678	1678	0
462	20240719	131900	240726754	1678	1678	1678	1678	0
463	20240719	131800	240726754	1678	1678	1678	1678	0
464	20240719	131700	240726754	1678	1678	1678	1678	0
465	20240719	131600	240726754	1678	1678	1678	1678	0
466	20240719	131500	240726754	1678	1678	1678	1678	0
467	20240719	131400	240726754	1678	1678	1678	1678	0
468	20240719	131300	240726754	1678	1678	1678	1678	0
469	20240719	131200	240726754	1678	1678	1678	1678	0
470	20240719	131100	240726754	1678	1678	1678	1678	1
471	20240719	131000	240725076	1677	1677	1677	1677	350
472	20240719	130900	240138126	1678	1678	1678	1678	0
473	20240719	130800	240138126	1678	1678	1678	1678	9
474	20240719	130700	240123024	1678	1678	1678	1678	0
475	20240719	130600	240123024	1678	1678	1678	1678	0
476	20240719	130500	240123024	1678	1678	1678	1678	0
477	20240719	130400	240123024	1678	1678	1678	1678	0
478	20240719	130300	240123024	1678	1678	1678	1678	0
479	20240719	130200	240123024	1678	1678	1678	1678	0
480	20240719	130100	240123024	1678	1678	1678	1678	128
481	20240719	130000	239908240	1678	1678	1678	1678	0
482	20240719	125900	239908240	1678	1678	1678	1678	0
483	20240719	125800	239908240	1678	1678	1678	1678	0
484	20240719	125700	239908240	1678	1678	1678	1678	330
485	20240719	125600	239354500	1680	1680	1680	1680	0
486	20240719	125500	239354500	1680	1680	1680	1680	0
487	20240719	125400	239354500	1680	1680	1680	1680	0
488	20240719	125300	239354500	1680	1680	1680	1680	90
489	20240719	125200	239203300	1680	1680	1680	1680	0
490	20240719	125100	239203300	1680	1680	1680	1680	0
491	20240719	125000	239203300	1680	1680	1680	1680	1
492	20240719	124900	239201620	1679	1679	1679	1679	121
493	20240719	124800	238998461	1679	1679	1679	1679	175
494	20240719	124700	238704636	1680	1680	1680	1680	0
495	20240719	124600	238704636	1680	1680	1680	1680	0
496	20240719	124500	238704636	1680	1680	1680	1680	5
497	20240719	124400	238696236	1680	1680	1680	1680	0
498	20240719	124300	238696236	1680	1680	1680	1680	200
499	20240719	124200	238360236	1680	1680	1680	1680	0
500	20240719	124100	238360236	1680	1679	1680	1679	5
501	20240719	124000	238351840	1679	1671	1679	1671	105
502	20240719	123900	238175585	1680	1680	1680	1680	0
503	20240719	123800	238175585	1680	1680	1680	1680	0
504	20240719	123700	238175585	1680	1680	1680	1680	0
505	20240719	123600	238175585	1680	1680	1680	1680	0
506	20240719	123500	238175585	1680	1680	1680	1680	0
507	20240719	123400	238175585	1680	1680	1680	1680	0
508	20240719	123300	238175585	1680	1680	1680	1680	0
509	20240719	123200	238175585	1680	1680	1680	1680	0
510	20240719	123100	238175585	1680	1680	1680	1680	0
511	20240719	123000	238175585	1680	1680	1680	1680	0
512	20240719	122900	238175585	1680	1680	1680	1680	120
513	20240719	122800	237973985	1680	1679	1680	1679	549
514	20240719	122700	237052204	1680	1680	1680	1680	0
515	20240719	122600	237052204	1680	1680	1680	1680	0
516	20240719	122500	237052204	1680	1680	1680	1680	0
517	20240719	122400	237052204	1680	1680	1680	1680	0
518	20240719	122300	237052204	1680	1680	1680	1680	7
519	20240719	122200	237040444	1679	1679	1679	1679	0
520	20240719	122100	237040444	1679	1679	1679	1679	1
521	20240719	122000	237038765	1679	1679	1679	1679	0
522	20240719	121900	237038765	1679	1679	1679	1679	0
523	20240719	121800	237038765	1679	1679	1679	1679	0
524	20240719	121700	237038765	1679	1679	1679	1679	11
525	20240719	121600	237020296	1680	1680	1680	1680	0
526	20240719	121500	237020296	1680	1680	1680	1680	0
527	20240719	121400	237020296	1680	1680	1680	1680	0
528	20240719	121300	237020296	1680	1680	1680	1680	0
529	20240719	121200	237020296	1680	1680	1680	1680	0
530	20240719	121100	237020296	1680	1680	1680	1680	0
531	20240719	121000	237020296	1680	1680	1680	1680	0
532	20240719	120900	237020296	1680	1680	1680	1680	0
533	20240719	120800	237020296	1680	1680	1680	1680	0
534	20240719	120700	237020296	1680	1680	1680	1680	1
535	20240719	120600	237018616	1680	1680	1680	1680	0
536	20240719	120500	237018616	1680	1680	1680	1680	0
537	20240719	120400	237018616	1680	1680	1680	1680	0
538	20240719	120300	237018616	1680	1680	1680	1680	8
539	20240719	120200	237005176	1681	1681	1681	1681	0
540	20240719	120100	237005176	1681	1681	1681	1681	0
541	20240719	120000	237005176	1681	1680	1681	1680	1414
542	20240719	115900	234629156	1682	1682	1682	1682	0
543	20240719	115800	234629156	1682	1682	1682	1682	0
544	20240719	115700	234629156	1682	1682	1682	1682	0
545	20240719	115600	234629156	1682	1682	1682	1682	2
546	20240719	115500	234625792	1667	1667	1667	1667	0
547	20240719	115400	234625792	1667	1675	1675	1667	795
548	20240719	115300	233297802	1683	1683	1683	1683	0
549	20240719	115200	233297802	1683	1683	1683	1683	0
550	20240719	115100	233297802	1683	1683	1683	1683	0
551	20240719	115000	233297802	1683	1683	1683	1683	0
552	20240719	114900	233297802	1683	1683	1683	1683	0
553	20240719	114800	233297802	1683	1683	1683	1683	0
554	20240719	114700	233297802	1683	1683	1683	1683	0
555	20240719	114600	233297802	1683	1683	1683	1683	0
556	20240719	114500	233297802	1683	1683	1683	1683	0
557	20240719	114400	233297802	1683	1683	1683	1683	0
558	20240719	114300	233297802	1683	1683	1683	1683	5
559	20240719	114200	233289387	1675	1680	1680	1675	123
560	20240719	114100	233083356	1683	1683	1683	1683	0
561	20240719	114000	233083356	1683	1683	1683	1683	0
562	20240719	113900	233083356	1683	1683	1683	1683	5
563	20240719	113800	233074941	1686	1686	1686	1686	0
564	20240719	113700	233074941	1686	1686	1686	1686	0
565	20240719	113600	233074941	1686	1686	1686	1686	0
566	20240719	113500	233074941	1686	1686	1686	1686	0
567	20240719	113400	233074941	1686	1686	1686	1686	0
568	20240719	113300	233074941	1686	1686	1686	1686	0
569	20240719	113200	233074941	1686	1683	1686	1683	51
570	20240719	113100	232988958	1686	1686	1686	1686	0
571	20240719	113000	232988958	1686	1686	1686	1686	8
572	20240719	112900	232975470	1686	1686	1686	1686	5
573	20240719	112800	232967040	1680	1680	1680	1680	2000
574	20240719	112700	229607040	1680	1680	1680	1680	4081
575	20240719	112600	222750960	1680	1680	1680	1680	0
576	20240719	112500	222750960	1680	1675	1680	1675	7
577	20240719	112400	222739220	1669	1669	1669	1669	1
578	20240719	112300	222737551	1680	1679	1680	1679	2000
579	20240719	112200	219377635	1680	1680	1680	1680	0
580	20240719	112100	219377635	1680	1670	1680	1670	4036
581	20240719	112000	212606480	1670	1674	1674	1670	9171
582	20240719	111900	197280382	1685	1685	1685	1685	0
583	20240719	111800	197280382	1685	1685	1685	1685	0
584	20240719	111700	197280382	1685	1685	1685	1685	0
585	20240719	111600	197280382	1685	1685	1685	1685	0
586	20240719	111500	197280382	1685	1685	1685	1685	0
587	20240719	111400	197280382	1685	1688	1688	1685	509
588	20240719	111300	196421905	1688	1688	1688	1688	233
589	20240719	111200	196028601	1688	1688	1688	1688	0
590	20240719	111100	196028601	1688	1689	1689	1688	249
591	20240719	111000	195608045	1689	1689	1689	1689	0
592	20240719	110900	195608045	1689	1691	1691	1689	598
593	20240719	110800	194597955	1691	1691	1691	1691	351
594	20240719	110700	194004414	1692	1692	1692	1692	302
595	20240719	110600	193493430	1693	1693	1693	1693	0
596	20240719	110500	193493430	1693	1694	1694	1693	600
597	20240719	110400	192477330	1695	1695	1695	1695	0
598	20240719	110300	192477330	1695	1695	1695	1695	0
599	20240719	110200	192477330	1695	1695	1695	1695	0
600	20240719	110100	192477330	1695	1695	1695	1695	500
601	20240719	110000	191629830	1695	1695	1695	1695	0
602	20240719	105900	191629830	1695	1690	1695	1690	2177
603	20240719	105800	187943168	1689	1689	1689	1689	0
604	20240719	105700	187943168	1689	1689	1689	1689	0
605	20240719	105600	187943168	1689	1689	1689	1689	0
606	20240719	105500	187943168	1689	1689	1689	1689	0
607	20240719	105400	187943168	1689	1689	1689	1689	10
608	20240719	105300	187926278	1689	1689	1689	1689	386
609	20240719	105200	187274324	1687	1687	1687	1687	300
610	20240719	105100	186768224	1687	1679	1687	1679	259
611	20240719	105000	186333339	1679	1679	1679	1679	5
612	20240719	104900	186324944	1671	1689	1691	1671	4957
613	20240719	104800	178014030	1691	1691	1691	1691	0
614	20240719	104700	178014030	1691	1691	1691	1691	0
615	20240719	104600	178014030	1691	1691	1691	1691	133
616	20240719	104500	177789127	1687	1687	1687	1687	173
617	20240719	104400	177497276	1687	1687	1691	1687	2039
618	20240719	104300	174057463	1687	1687	1687	1687	0
619	20240719	104200	174057463	1687	1687	1687	1682	177
620	20240719	104100	173759204	1687	1687	1687	1687	31
621	20240719	104000	173706907	1687	1672	1687	1672	6
622	20240719	103900	173696800	1687	1687	1687	1687	101
623	20240719	103800	173526413	1687	1687	1687	1687	5
624	20240719	103700	173517978	1672	1673	1673	1672	1278
625	20240719	103600	171381096	1689	1689	1689	1689	1
626	20240719	103500	171379407	1673	1684	1684	1672	4243
627	20240719	103400	164280375	1684	1684	1684	1684	0
628	20240719	103300	164280375	1684	1684	1684	1684	0
629	20240719	103200	164280375	1684	1684	1684	1684	0
630	20240719	103100	164280375	1684	1684	1684	1684	0
631	20240719	103000	164280375	1684	1684	1684	1684	0
632	20240719	102900	164280375	1684	1684	1684	1684	0
633	20240719	102800	164280375	1684	1684	1684	1684	140
634	20240719	102700	164044615	1702	1702	1702	1702	10
635	20240719	102600	164027595	1683	1700	1700	1683	14
636	20240719	102500	164003880	1705	1705	1705	1705	0
637	20240719	102400	164003880	1705	1705	1705	1705	0
638	20240719	102300	164003880	1705	1705	1705	1705	0
639	20240719	102200	164003880	1705	1702	1705	1702	500
640	20240719	102100	163151692	1705	1705	1705	1705	0
641	20240719	102000	163151692	1705	1705	1705	1705	0
642	20240719	101900	163151692	1705	1705	1705	1705	0
643	20240719	101800	163151692	1705	1705	1705	1705	15
644	20240719	101700	163126117	1700	1678	1700	1678	1881
645	20240719	101600	159944663	1675	1675	1675	1675	759
646	20240719	101500	158673338	1672	1672	1672	1672	284
647	20240719	101400	158198490	1671	1671	1671	1671	1231
648	20240719	101300	156141489	1672	1672	1672	1671	3420
649	20240719	101200	150426290	1672	1673	1673	1672	301
650	20240719	101100	149923008	1675	1675	1675	1675	0
651	20240719	101000	149923008	1675	1675	1675	1675	100
652	20240719	100900	149755508	1672	1672	1672	1672	0
653	20240719	100800	149755508	1672	1672	1672	1672	0
654	20240719	100700	149755508	1672	1672	1672	1672	69
655	20240719	100600	149640140	1675	1675	1675	1675	0
656	20240719	100500	149640140	1675	1675	1675	1675	1
657	20240719	100400	149638465	1675	1675	1675	1675	0
658	20240719	100300	149638465	1675	1675	1675	1675	0
659	20240719	100200	149638465	1675	1675	1675	1675	3
660	20240719	100100	149633440	1675	1675	1675	1675	593
661	20240719	100000	148640165	1675	1675	1675	1675	4
662	20240719	095900	148633465	1675	1672	1675	1672	27
663	20240719	095800	148588309	1675	1675	1675	1675	0
664	20240719	095700	148588309	1675	1672	1675	1672	142
665	20240719	095600	148350513	1672	1675	1675	1672	2339
666	20240719	095500	144432703	1675	1675	1675	1675	3132
667	20240719	095400	139186603	1679	1679	1679	1679	1
668	20240719	095300	139184924	1679	1679	1679	1679	0
669	20240719	095200	139184924	1679	1680	1680	1679	2650
670	20240719	095100	134732937	1681	1681	1681	1680	9760
671	20240719	095000	118332677	1680	1682	1682	1680	1251
672	20240719	094900	116230813	1682	1682	1682	1682	0
673	20240719	094800	116230813	1682	1682	1682	1682	0
674	20240719	094700	116230813	1682	1682	1682	1682	0
675	20240719	094600	116230813	1682	1682	1682	1681	297
676	20240719	094500	115731355	1695	1695	1695	1695	0
677	20240719	094400	115731355	1695	1695	1695	1695	0
678	20240719	094300	115731355	1695	1695	1695	1695	53
679	20240719	094200	115641520	1700	1700	1700	1700	0
680	20240719	094100	115641520	1700	1700	1700	1700	0
681	20240719	094000	115641520	1700	1700	1700	1700	70
682	20240719	093900	115522520	1700	1700	1700	1700	0
683	20240719	093800	115522520	1700	1699	1700	1699	21
684	20240719	093700	115486822	1700	1700	1700	1700	0
685	20240719	093600	115486822	1700	1700	1700	1700	0
686	20240719	093500	115486822	1700	1692	1700	1692	6002
687	20240719	093400	105331422	1691	1691	1691	1691	100
688	20240719	093300	105162322	1690	1687	1690	1687	179
689	20240719	093200	104860196	1687	1687	1687	1687	0
690	20240719	093100	104860196	1687	1687	1687	1687	10
691	20240719	093000	104843326	1684	1684	1684	1684	0
692	20240719	092900	104843326	1684	1673	1684	1673	2090
693	20240719	092800	101324756	1680	1680	1680	1680	150
694	20240719	092700	101072756	1670	1668	1670	1668	3949
695	20240719	092600	94478170	1669	1669	1669	1669	0
696	20240719	092500	94478170	1669	1668	1669	1668	619
697	20240719	092400	93445510	1659	1659	1659	1659	20
698	20240719	092300	93412330	1659	1659	1659	1659	149
699	20240719	092200	93165139	1658	1658	1658	1658	0
700	20240719	092100	93165139	1658	1657	1658	1657	2049
701	20240719	092000	89768705	1649	1649	1649	1649	845
702	20240719	091900	88375300	1649	1648	1649	1648	1391
703	20240719	091800	86081721	1645	1645	1645	1644	888
704	20240719	091700	84621051	1644	1644	1645	1644	238
705	20240719	091600	84229717	1645	1644	1645	1641	3909
706	20240719	091500	77799453	1645	1647	1647	1645	3690
707	20240719	091400	71726508	1647	1649	1649	1647	76
708	20240719	091300	71601333	1650	1653	1653	1650	10388
709	20240719	091200	54454616	1651	1653	1653	1651	300
710	20240719	091100	53959079	1653	1654	1654	1653	2000
711	20240719	091000	50653078	1653	1667	1669	1653	3306
712	20240719	090900	45183324	1670	1670	1670	1670	600
713	20240719	090800	44181324	1670	1666	1670	1653	9274
714	20240719	090700	28831167	1665	1666	1666	1665	5001
715	20240719	090600	20504435	1660	1684	1684	1660	5616
716	20240719	090500	11155000	1684	1684	1684	1684	15
717	20240719	090400	11129740	1684	1684	1684	1684	43
718	20240719	090300	11057328	1685	1685	1685	1685	2960
719	20240719	090200	6069728	1690	1695	1695	1690	1350
720	20240719	090100	3786478	1700	1702	1702	1700	939
721	20240719	090000	2189600	1700	1700	1700	1700	1288