KissMeData/473050/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	213500	41271175	2055	2055	2055	2055	100
3	20240719	213400	41271175	2055	2055	2055	2055	0
4	20240719	213300	41271175	2055	2055	2055	2055	0
5	20240719	213200	41271175	2055	2055	2055	2055	0
6	20240719	213100	41271175	2055	2055	2055	2055	0
7	20240719	213000	41271175	2055	2055	2055	2055	0
8	20240719	212900	41271175	2055	2055	2055	2055	0
9	20240719	212800	41271175	2055	2055	2055	2055	0
10	20240719	212700	41271175	2055	2055	2055	2055	0
11	20240719	212600	41271175	2055	2055	2055	2055	0
12	20240719	212500	41271175	2055	2055	2055	2055	0
13	20240719	212400	41271175	2055	2055	2055	2055	0
14	20240719	212300	41271175	2055	2055	2055	2055	0
15	20240719	212200	41271175	2055	2055	2055	2055	0
16	20240719	212100	41271175	2055	2055	2055	2055	0
17	20240719	212000	41271175	2055	2055	2055	2055	0
18	20240719	211900	41271175	2055	2055	2055	2055	0
19	20240719	211800	41271175	2055	2055	2055	2055	0
20	20240719	211700	41271175	2055	2055	2055	2055	0
21	20240719	211600	41271175	2055	2055	2055	2055	0
22	20240719	211500	41271175	2055	2055	2055	2055	0
23	20240719	211400	41271175	2055	2055	2055	2055	0
24	20240719	211300	41271175	2055	2055	2055	2055	0
25	20240719	211200	41271175	2055	2055	2055	2055	0
26	20240719	211100	41271175	2055	2055	2055	2055	0
27	20240719	211000	41271175	2055	2055	2055	2055	0
28	20240719	210900	41271175	2055	2055	2055	2055	0
29	20240719	210800	41271175	2055	2055	2055	2055	0
30	20240719	210700	41271175	2055	2055	2055	2055	0
31	20240719	210600	41271175	2055	2055	2055	2055	0
32	20240719	210500	41271175	2055	2055	2055	2055	100
33	20240719	210400	41271175	2055	2055	2055	2055	0
34	20240719	210300	41271175	2055	2055	2055	2055	0
35	20240719	210200	41271175	2055	2055	2055	2055	0
36	20240719	210100	41271175	2055	2055	2055	2055	0
37	20240719	210000	41271175	2055	2055	2055	2055	0
38	20240719	205900	41271175	2055	2055	2055	2055	0
39	20240719	205800	41271175	2055	2055	2055	2055	0
40	20240719	205700	41271175	2055	2055	2055	2055	0
41	20240719	205600	41271175	2055	2055	2055	2055	0
42	20240719	205500	41271175	2055	2055	2055	2055	0
43	20240719	205400	41271175	2055	2055	2055	2055	0
44	20240719	205300	41271175	2055	2055	2055	2055	0
45	20240719	205200	41271175	2055	2055	2055	2055	0
46	20240719	205100	41271175	2055	2055	2055	2055	0
47	20240719	205000	41271175	2055	2055	2055	2055	0
48	20240719	204900	41271175	2055	2055	2055	2055	0
49	20240719	204800	41271175	2055	2055	2055	2055	0
50	20240719	204700	41271175	2055	2055	2055	2055	0
51	20240719	204600	41271175	2055	2055	2055	2055	0
52	20240719	204500	41271175	2055	2055	2055	2055	0
53	20240719	204400	41271175	2055	2055	2055	2055	0
54	20240719	204300	41271175	2055	2055	2055	2055	0
55	20240719	204200	41271175	2055	2055	2055	2055	0
56	20240719	204100	41271175	2055	2055	2055	2055	0
57	20240719	204000	41271175	2055	2055	2055	2055	0
58	20240719	203900	41271175	2055	2055	2055	2055	0
59	20240719	203800	41271175	2055	2055	2055	2055	0
60	20240719	203700	41271175	2055	2055	2055	2055	0
61	20240719	203600	41271175	2055	2055	2055	2055	0
62	20240719	203500	41271175	2055	2055	2055	2055	100
63	20240719	203400	41271175	2055	2055	2055	2055	0
64	20240719	203300	41271175	2055	2055	2055	2055	0
65	20240719	203200	41271175	2055	2055	2055	2055	0
66	20240719	203100	41271175	2055	2055	2055	2055	0
67	20240719	203000	41271175	2055	2055	2055	2055	0
68	20240719	202900	41271175	2055	2055	2055	2055	0
69	20240719	202800	41271175	2055	2055	2055	2055	0
70	20240719	202700	41271175	2055	2055	2055	2055	0
71	20240719	202600	41271175	2055	2055	2055	2055	0
72	20240719	202500	41271175	2055	2055	2055	2055	0
73	20240719	202400	41271175	2055	2055	2055	2055	0
74	20240719	202300	41271175	2055	2055	2055	2055	0
75	20240719	202200	41271175	2055	2055	2055	2055	0
76	20240719	202100	41271175	2055	2055	2055	2055	0
77	20240719	202000	41271175	2055	2055	2055	2055	0
78	20240719	201900	41271175	2055	2055	2055	2055	0
79	20240719	201800	41271175	2055	2055	2055	2055	0
80	20240719	201700	41271175	2055	2055	2055	2055	0
81	20240719	201600	41271175	2055	2055	2055	2055	0
82	20240719	201500	41271175	2055	2055	2055	2055	0
83	20240719	201400	41271175	2055	2055	2055	2055	0
84	20240719	201300	41271175	2055	2055	2055	2055	0
85	20240719	201200	41271175	2055	2055	2055	2055	0
86	20240719	201100	41271175	2055	2055	2055	2055	0
87	20240719	201000	41271175	2055	2055	2055	2055	0
88	20240719	200900	41271175	2055	2055	2055	2055	0
89	20240719	200800	41271175	2055	2055	2055	2055	0
90	20240719	200700	41271175	2055	2055	2055	2055	0
91	20240719	200600	41271175	2055	2055	2055	2055	0
92	20240719	200500	41271175	2055	2055	2055	2055	100
93	20240719	200400	41271175	2055	2055	2055	2055	0
94	20240719	200300	41271175	2055	2055	2055	2055	0
95	20240719	200200	41271175	2055	2055	2055	2055	0
96	20240719	200100	41271175	2055	2055	2055	2055	0
97	20240719	200000	41271175	2055	2055	2055	2055	0
98	20240719	195900	41271175	2055	2055	2055	2055	0
99	20240719	195800	41271175	2055	2055	2055	2055	0
100	20240719	195700	41271175	2055	2055	2055	2055	0
101	20240719	195600	41271175	2055	2055	2055	2055	0
102	20240719	195500	41271175	2055	2055	2055	2055	0
103	20240719	195400	41271175	2055	2055	2055	2055	0
104	20240719	195300	41271175	2055	2055	2055	2055	0
105	20240719	195200	41271175	2055	2055	2055	2055	0
106	20240719	195100	41271175	2055	2055	2055	2055	0
107	20240719	195000	41271175	2055	2055	2055	2055	0
108	20240719	194900	41271175	2055	2055	2055	2055	0
109	20240719	194800	41271175	2055	2055	2055	2055	0
110	20240719	194700	41271175	2055	2055	2055	2055	0
111	20240719	194600	41271175	2055	2055	2055	2055	0
112	20240719	194500	41271175	2055	2055	2055	2055	0
113	20240719	194400	41271175	2055	2055	2055	2055	0
114	20240719	194300	41271175	2055	2055	2055	2055	0
115	20240719	194200	41271175	2055	2055	2055	2055	0
116	20240719	194100	41271175	2055	2055	2055	2055	0
117	20240719	194000	41271175	2055	2055	2055	2055	0
118	20240719	193900	41271175	2055	2055	2055	2055	0
119	20240719	193800	41271175	2055	2055	2055	2055	0
120	20240719	193700	41271175	2055	2055	2055	2055	0
121	20240719	193600	41271175	2055	2055	2055	2055	0
122	20240719	193500	41271175	2055	2055	2055	2055	100
123	20240719	193400	41271175	2055	2055	2055	2055	0
124	20240719	193300	41271175	2055	2055	2055	2055	0
125	20240719	193200	41271175	2055	2055	2055	2055	0
126	20240719	193100	41271175	2055	2055	2055	2055	0
127	20240719	193000	41271175	2055	2055	2055	2055	0
128	20240719	192900	41271175	2055	2055	2055	2055	0
129	20240719	192800	41271175	2055	2055	2055	2055	0
130	20240719	192700	41271175	2055	2055	2055	2055	0
131	20240719	192600	41271175	2055	2055	2055	2055	0
132	20240719	192500	41271175	2055	2055	2055	2055	0
133	20240719	192400	41271175	2055	2055	2055	2055	0
134	20240719	192300	41271175	2055	2055	2055	2055	0
135	20240719	192200	41271175	2055	2055	2055	2055	0
136	20240719	192100	41271175	2055	2055	2055	2055	0
137	20240719	192000	41271175	2055	2055	2055	2055	0
138	20240719	191900	41271175	2055	2055	2055	2055	0
139	20240719	191800	41271175	2055	2055	2055	2055	0
140	20240719	191700	41271175	2055	2055	2055	2055	0
141	20240719	191600	41271175	2055	2055	2055	2055	0
142	20240719	191500	41271175	2055	2055	2055	2055	0
143	20240719	191400	41271175	2055	2055	2055	2055	0
144	20240719	191300	41271175	2055	2055	2055	2055	0
145	20240719	191200	41271175	2055	2055	2055	2055	0
146	20240719	191100	41271175	2055	2055	2055	2055	0
147	20240719	191000	41271175	2055	2055	2055	2055	0
148	20240719	190900	41271175	2055	2055	2055	2055	0
149	20240719	190800	41271175	2055	2055	2055	2055	0
150	20240719	190700	41271175	2055	2055	2055	2055	0
151	20240719	190600	41271175	2055	2055	2055	2055	0
152	20240719	190500	41271175	2055	2055	2055	2055	100
153	20240719	190400	41271175	2055	2055	2055	2055	0
154	20240719	190300	41271175	2055	2055	2055	2055	0
155	20240719	190200	41271175	2055	2055	2055	2055	0
156	20240719	190100	41271175	2055	2055	2055	2055	0
157	20240719	190000	41271175	2055	2055	2055	2055	0
158	20240719	185900	41271175	2055	2055	2055	2055	0
159	20240719	185800	41271175	2055	2055	2055	2055	0
160	20240719	185700	41271175	2055	2055	2055	2055	0
161	20240719	185600	41271175	2055	2055	2055	2055	0
162	20240719	185500	41271175	2055	2055	2055	2055	0
163	20240719	185400	41271175	2055	2055	2055	2055	0
164	20240719	185300	41271175	2055	2055	2055	2055	0
165	20240719	185200	41271175	2055	2055	2055	2055	0
166	20240719	185100	41271175	2055	2055	2055	2055	0
167	20240719	185000	41271175	2055	2055	2055	2055	0
168	20240719	184900	41271175	2055	2055	2055	2055	0
169	20240719	184800	41271175	2055	2055	2055	2055	0
170	20240719	184700	41271175	2055	2055	2055	2055	0
171	20240719	184600	41271175	2055	2055	2055	2055	0
172	20240719	184500	41271175	2055	2055	2055	2055	0
173	20240719	184400	41271175	2055	2055	2055	2055	0
174	20240719	184300	41271175	2055	2055	2055	2055	0
175	20240719	184200	41271175	2055	2055	2055	2055	0
176	20240719	184100	41271175	2055	2055	2055	2055	0
177	20240719	184000	41271175	2055	2055	2055	2055	0
178	20240719	183900	41271175	2055	2055	2055	2055	0
179	20240719	183800	41271175	2055	2055	2055	2055	0
180	20240719	183700	41271175	2055	2055	2055	2055	0
181	20240719	183600	41271175	2055	2055	2055	2055	0
182	20240719	183500	41271175	2055	2055	2055	2055	100
183	20240719	183400	41271175	2055	2055	2055	2055	0
184	20240719	183300	41271175	2055	2055	2055	2055	0
185	20240719	183200	41271175	2055	2055	2055	2055	0
186	20240719	183100	41271175	2055	2055	2055	2055	0
187	20240719	183000	41271175	2055	2055	2055	2055	0
188	20240719	182900	41271175	2055	2055	2055	2055	0
189	20240719	182800	41271175	2055	2055	2055	2055	0
190	20240719	182700	41271175	2055	2055	2055	2055	0
191	20240719	182600	41271175	2055	2055	2055	2055	0
192	20240719	182500	41271175	2055	2055	2055	2055	0
193	20240719	182400	41271175	2055	2055	2055	2055	0
194	20240719	182300	41271175	2055	2055	2055	2055	0
195	20240719	182200	41271175	2055	2055	2055	2055	0
196	20240719	182100	41271175	2055	2055	2055	2055	0
197	20240719	182000	41271175	2055	2055	2055	2055	0
198	20240719	181900	41271175	2055	2055	2055	2055	0
199	20240719	181800	41271175	2055	2055	2055	2055	0
200	20240719	181700	41271175	2055	2055	2055	2055	0
201	20240719	181600	41271175	2055	2055	2055	2055	0
202	20240719	181500	41271175	2055	2055	2055	2055	0
203	20240719	181400	41271175	2055	2055	2055	2055	0
204	20240719	181300	41271175	2055	2055	2055	2055	0
205	20240719	181200	41271175	2055	2055	2055	2055	0
206	20240719	181100	41271175	2055	2055	2055	2055	0
207	20240719	181000	41271175	2055	2055	2055	2055	0
208	20240719	180900	41271175	2055	2055	2055	2055	0
209	20240719	180800	41271175	2055	2055	2055	2055	0
210	20240719	180700	41271175	2055	2055	2055	2055	0
211	20240719	180600	41271175	2055	2055	2055	2055	0
212	20240719	180500	41271175	2055	2055	2055	2055	100
213	20240719	180400	41271175	2055	2055	2055	2055	0
214	20240719	180300	41271175	2055	2055	2055	2055	0
215	20240719	180200	41271175	2055	2055	2055	2055	0
216	20240719	180100	41271175	2055	2055	2055	2055	0
217	20240719	180000	41271175	2055	2055	2055	2055	0
218	20240719	175900	41271175	2055	2055	2055	2055	0
219	20240719	175800	41271175	2055	2055	2055	2055	0
220	20240719	175700	41271175	2055	2055	2055	2055	0
221	20240719	175600	41271175	2055	2055	2055	2055	0
222	20240719	175500	41271175	2055	2055	2055	2055	0
223	20240719	175400	41271175	2055	2055	2055	2055	0
224	20240719	175300	41271175	2055	2055	2055	2055	0
225	20240719	175200	41271175	2055	2055	2055	2055	0
226	20240719	175100	41271175	2055	2055	2055	2055	0
227	20240719	175000	41271175	2055	2055	2055	2055	0
228	20240719	174900	41271175	2055	2055	2055	2055	0
229	20240719	174800	41271175	2055	2055	2055	2055	0
230	20240719	174700	41271175	2055	2055	2055	2055	0
231	20240719	174600	41271175	2055	2055	2055	2055	0
232	20240719	174500	41271175	2055	2055	2055	2055	0
233	20240719	174400	41271175	2055	2055	2055	2055	0
234	20240719	174300	41271175	2055	2055	2055	2055	0
235	20240719	174200	41271175	2055	2055	2055	2055	0
236	20240719	174100	41271175	2055	2055	2055	2055	0
237	20240719	174000	41271175	2055	2055	2055	2055	0
238	20240719	173900	41271175	2055	2055	2055	2055	0
239	20240719	173800	41271175	2055	2055	2055	2055	0
240	20240719	173700	41271175	2055	2055	2055	2055	0
241	20240719	173600	41271175	2055	2055	2055	2055	0
242	20240719	173500	41271175	2055	2055	2055	2055	100
243	20240719	173400	41271175	2055	2055	2055	2055	0
244	20240719	173300	41271175	2055	2055	2055	2055	0
245	20240719	173200	41271175	2055	2055	2055	2055	0
246	20240719	173100	41271175	2055	2055	2055	2055	0
247	20240719	173000	41271175	2055	2055	2055	2055	0
248	20240719	172900	41271175	2055	2055	2055	2055	0
249	20240719	172800	41271175	2055	2055	2055	2055	0
250	20240719	172700	41271175	2055	2055	2055	2055	0
251	20240719	172600	41271175	2055	2055	2055	2055	0
252	20240719	172500	41271175	2055	2055	2055	2055	0
253	20240719	172400	41271175	2055	2055	2055	2055	0
254	20240719	172300	41271175	2055	2055	2055	2055	0
255	20240719	172200	41271175	2055	2055	2055	2055	0
256	20240719	172100	41271175	2055	2055	2055	2055	0
257	20240719	172000	41271175	2055	2055	2055	2055	0
258	20240719	171900	41271175	2055	2055	2055	2055	0
259	20240719	171800	41271175	2055	2055	2055	2055	0
260	20240719	171700	41271175	2055	2055	2055	2055	0
261	20240719	171600	41271175	2055	2055	2055	2055	0
262	20240719	171500	41271175	2055	2055	2055	2055	0
263	20240719	171400	41271175	2055	2055	2055	2055	0
264	20240719	171300	41271175	2055	2055	2055	2055	0
265	20240719	171200	41271175	2055	2055	2055	2055	0
266	20240719	171100	41271175	2055	2055	2055	2055	0
267	20240719	171000	41271175	2055	2055	2055	2055	0
268	20240719	170900	41271175	2055	2055	2055	2055	0
269	20240719	170800	41271175	2055	2055	2055	2055	0
270	20240719	170700	41271175	2055	2055	2055	2055	0
271	20240719	170600	41271175	2055	2055	2055	2055	0
272	20240719	170500	41271175	2055	2055	2055	2055	100
273	20240719	170400	41271175	2055	2055	2055	2055	0
274	20240719	170300	41271175	2055	2055	2055	2055	0
275	20240719	170200	41271175	2055	2055	2055	2055	0
276	20240719	170100	41271175	2055	2055	2055	2055	0
277	20240719	170000	41271175	2055	2055	2055	2055	0
278	20240719	165900	41271175	2055	2055	2055	2055	0
279	20240719	165800	41271175	2055	2055	2055	2055	0
280	20240719	165700	41271175	2055	2055	2055	2055	0
281	20240719	165600	41271175	2055	2055	2055	2055	0
282	20240719	165500	41271175	2055	2055	2055	2055	0
283	20240719	165400	41271175	2055	2055	2055	2055	0
284	20240719	165300	41271175	2055	2055	2055	2055	0
285	20240719	165200	41271175	2055	2055	2055	2055	0
286	20240719	165100	41271175	2055	2055	2055	2055	0
287	20240719	165000	41271175	2055	2055	2055	2055	0
288	20240719	164900	41271175	2055	2055	2055	2055	0
289	20240719	164800	41271175	2055	2055	2055	2055	0
290	20240719	164700	41271175	2055	2055	2055	2055	0
291	20240719	164600	41271175	2055	2055	2055	2055	0
292	20240719	164500	41271175	2055	2055	2055	2055	0
293	20240719	164400	41271175	2055	2055	2055	2055	0
294	20240719	164300	41271175	2055	2055	2055	2055	0
295	20240719	164200	41271175	2055	2055	2055	2055	0
296	20240719	164100	41271175	2055	2055	2055	2055	0
297	20240719	164000	41271175	2055	2055	2055	2055	0
298	20240719	163900	41271175	2055	2055	2055	2055	0
299	20240719	163800	41271175	2055	2055	2055	2055	0
300	20240719	163700	41271175	2055	2055	2055	2055	0
301	20240719	163600	41271175	2055	2055	2055	2055	0
302	20240719	163500	41271175	2055	2055	2055	2055	100
303	20240719	163400	41271175	2055	2055	2055	2055	0
304	20240719	163300	41271175	2055	2055	2055	2055	0
305	20240719	163200	41271175	2055	2055	2055	2055	0
306	20240719	163100	41271175	2055	2055	2055	2055	0
307	20240719	163000	41271175	2055	2055	2055	2055	0
308	20240719	162900	41271175	2055	2055	2055	2055	0
309	20240719	162800	41271175	2055	2055	2055	2055	0
310	20240719	162700	41271175	2055	2055	2055	2055	0
311	20240719	162600	41271175	2055	2055	2055	2055	0
312	20240719	162500	41271175	2055	2055	2055	2055	0
313	20240719	162400	41271175	2055	2055	2055	2055	0
314	20240719	162300	41271175	2055	2055	2055	2055	0
315	20240719	162200	41271175	2055	2055	2055	2055	0
316	20240719	162100	41271175	2055	2055	2055	2055	0
317	20240719	162000	41271175	2055	2055	2055	2055	0
318	20240719	161900	41271175	2055	2055	2055	2055	0
319	20240719	161800	41271175	2055	2055	2055	2055	0
320	20240719	161700	41271175	2055	2055	2055	2055	0
321	20240719	161600	41271175	2055	2055	2055	2055	0
322	20240719	161500	41271175	2055	2055	2055	2055	0
323	20240719	161400	41271175	2055	2055	2055	2055	0
324	20240719	161300	41271175	2055	2055	2055	2055	0
325	20240719	161200	41271175	2055	2055	2055	2055	0
326	20240719	161100	41271175	2055	2055	2055	2055	0
327	20240719	161000	41271175	2055	2055	2055	2055	0
328	20240719	160900	41271175	2055	2055	2055	2055	0
329	20240719	160800	41271175	2055	2055	2055	2055	0
330	20240719	160700	41271175	2055	2055	2055	2055	0
331	20240719	160600	41271175	2055	2055	2055	2055	0
332	20240719	160500	41271175	2055	2055	2055	2055	100
333	20240719	160400	41271175	2055	2055	2055	2055	0
334	20240719	160300	41271175	2055	2055	2055	2055	0
335	20240719	160200	41271175	2055	2055	2055	2055	0
336	20240719	160100	41271175	2055	2055	2055	2055	0
337	20240719	160000	41271175	2055	2055	2055	2055	0
338	20240719	155900	41271175	2055	2055	2055	2055	0
339	20240719	155800	41271175	2055	2055	2055	2055	0
340	20240719	155700	41271175	2055	2055	2055	2055	0
341	20240719	155600	41271175	2055	2055	2055	2055	0
342	20240719	155500	41271175	2055	2055	2055	2055	0
343	20240719	155400	41271175	2055	2055	2055	2055	0
344	20240719	155300	41271175	2055	2055	2055	2055	0
345	20240719	155200	41271175	2055	2055	2055	2055	0
346	20240719	155100	41271175	2055	2055	2055	2055	0
347	20240719	155000	41271175	2055	2055	2055	2055	0
348	20240719	154900	41271175	2055	2055	2055	2055	0
349	20240719	154800	41271175	2055	2055	2055	2055	0
350	20240719	154700	41271175	2055	2055	2055	2055	0
351	20240719	154600	41271175	2055	2055	2055	2055	0
352	20240719	154500	41271175	2055	2055	2055	2055	0
353	20240719	154400	41271175	2055	2055	2055	2055	0
354	20240719	154300	41271175	2055	2055	2055	2055	0
355	20240719	154200	41271175	2055	2055	2055	2055	0
356	20240719	154100	41271175	2055	2055	2055	2055	0
357	20240719	154000	41271175	2055	2055	2055	2055	0
358	20240719	153900	41271175	2055	2055	2055	2055	0
359	20240719	153800	41271175	2055	2055	2055	2055	0
360	20240719	153700	41271175	2055	2055	2055	2055	0
361	20240719	153600	41271175	2055	2055	2055	2055	0
362	20240719	153500	41271175	2055	2055	2055	2055	100
363	20240719	153400	41271175	2055	2055	2055	2055	0
364	20240719	153300	41271175	2055	2055	2055	2055	0
365	20240719	153200	41271175	2055	2055	2055	2055	0
366	20240719	153100	41271175	2055	2055	2055	2055	0
367	20240719	153000	41271175	2055	2055	2055	2055	0
368	20240719	152900	41271175	2055	2055	2055	2055	0
369	20240719	152800	41271175	2055	2055	2055	2055	0
370	20240719	152700	41271175	2055	2055	2055	2055	0
371	20240719	152600	41271175	2055	2055	2055	2055	0
372	20240719	152500	41271175	2055	2055	2055	2055	0
373	20240719	152400	41271175	2055	2055	2055	2055	0
374	20240719	152300	41271175	2055	2055	2055	2055	0
375	20240719	152200	41271175	2055	2055	2055	2055	0
376	20240719	152100	41271175	2055	2055	2055	2055	0
377	20240719	152000	41271175	2055	2055	2055	2055	0
378	20240719	151900	41271175	2055	2055	2055	2055	100
379	20240719	151800	41065675	2060	2060	2060	2060	45
380	20240719	151700	40972975	2060	2060	2060	2060	0
381	20240719	151600	40972975	2060	2060	2060	2060	0
382	20240719	151500	40972975	2060	2060	2060	2060	0
383	20240719	151400	40972975	2060	2060	2060	2060	45
384	20240719	151300	40880275	2055	2055	2055	2055	0
385	20240719	151200	40880275	2055	2055	2055	2055	0
386	20240719	151100	40880275	2055	2055	2055	2055	0
387	20240719	151000	40880275	2055	2060	2060	2055	58
388	20240719	150900	40760865	2060	2060	2060	2060	0
389	20240719	150800	40760865	2060	2060	2060	2060	0
390	20240719	150700	40760865	2060	2060	2060	2060	0
391	20240719	150600	40760865	2060	2060	2060	2060	44
392	20240719	150500	40670225	2060	2060	2060	2060	0
393	20240719	150400	40670225	2060	2060	2060	2060	0
394	20240719	150300	40670225	2060	2060	2060	2060	44
395	20240719	150200	40579585	2055	2055	2055	2055	499
396	20240719	150100	39554140	2055	2055	2055	2055	0
397	20240719	150000	39554140	2055	2055	2055	2055	1334
398	20240719	145900	36812770	2055	2055	2055	2055	44
399	20240719	145800	36722350	2055	2055	2055	2055	0
400	20240719	145700	36722350	2055	2055	2055	2055	0
401	20240719	145600	36722350	2055	2055	2055	2055	0
402	20240719	145500	36722350	2055	2055	2055	2055	45
403	20240719	145400	36629875	2055	2055	2055	2055	0
404	20240719	145300	36629875	2055	2055	2055	2055	0
405	20240719	145200	36629875	2055	2055	2055	2055	44
406	20240719	145100	36539455	2055	2055	2055	2055	0
407	20240719	145000	36539455	2055	2055	2055	2055	0
408	20240719	144900	36539455	2055	2055	2055	2055	0
409	20240719	144800	36539455	2055	2055	2055	2055	45
410	20240719	144700	36446980	2055	2055	2055	2055	0
411	20240719	144600	36446980	2055	2055	2055	2055	0
412	20240719	144500	36446980	2055	2055	2055	2055	0
413	20240719	144400	36446980	2055	2055	2055	2055	45
414	20240719	144300	36354505	2055	2055	2055	2055	0
415	20240719	144200	36354505	2055	2055	2055	2055	0
416	20240719	144100	36354505	2055	2055	2055	2055	44
417	20240719	144000	36264085	2055	2055	2055	2055	0
418	20240719	143900	36264085	2055	2055	2055	2055	0
419	20240719	143800	36264085	2055	2055	2055	2055	0
420	20240719	143700	36264085	2055	2055	2055	2055	45
421	20240719	143600	36171610	2055	2055	2055	2055	0
422	20240719	143500	36171610	2055	2055	2055	2055	0
423	20240719	143400	36171610	2055	2055	2055	2055	0
424	20240719	143300	36171610	2055	2055	2055	2055	45
425	20240719	143200	36079135	2055	2055	2055	2055	0
426	20240719	143100	36079135	2055	2055	2055	2055	0
427	20240719	143000	36079135	2055	2055	2055	2055	0
428	20240719	142900	36079135	2055	2055	2055	2055	44
429	20240719	142800	35988715	2055	2055	2055	2055	0
430	20240719	142700	35988715	2055	2055	2055	2055	2434
431	20240719	142600	30986845	2055	2055	2055	2055	44
432	20240719	142500	30896425	2055	2055	2055	2055	0
433	20240719	142400	30896425	2055	2055	2055	2055	0
434	20240719	142300	30896425	2055	2055	2055	2055	0
435	20240719	142200	30896425	2055	2055	2055	2055	44
436	20240719	142100	30806005	2055	2055	2055	2055	0
437	20240719	142000	30806005	2055	2055	2055	2055	0
438	20240719	141900	30806005	2055	2055	2055	2055	0
439	20240719	141800	30806005	2055	2055	2055	2055	44
440	20240719	141700	30715585	2055	2055	2055	2055	0
441	20240719	141600	30715585	2055	2055	2055	2055	0
442	20240719	141500	30715585	2055	2055	2055	2055	45
443	20240719	141400	30623110	2050	2050	2050	2050	0
444	20240719	141300	30623110	2050	2050	2050	2050	0
445	20240719	141200	30623110	2050	2050	2050	2050	200
446	20240719	141100	30213110	2055	2055	2055	2055	43
447	20240719	141000	30124745	2055	2055	2055	2055	0
448	20240719	140900	30124745	2055	2055	2055	2055	0
449	20240719	140800	30124745	2055	2055	2055	2055	0
450	20240719	140700	30124745	2055	2055	2055	2055	44
451	20240719	140600	30034325	2055	2055	2055	2055	0
452	20240719	140500	30034325	2055	2055	2055	2055	0
453	20240719	140400	30034325	2055	2055	2055	2055	45
454	20240719	140300	29941850	2055	2055	2055	2055	0
455	20240719	140200	29941850	2055	2055	2055	2055	0
456	20240719	140100	29941850	2055	2055	2055	2055	0
457	20240719	140000	29941850	2055	2055	2055	2055	44
458	20240719	135900	29851430	2055	2055	2055	2055	0
459	20240719	135800	29851430	2055	2055	2055	2055	0
460	20240719	135700	29851430	2055	2055	2055	2055	0
461	20240719	135600	29851430	2055	2055	2055	2055	44
462	20240719	135500	29761010	2055	2055	2055	2055	0
463	20240719	135400	29761010	2055	2055	2055	2055	0
464	20240719	135300	29761010	2055	2055	2055	2055	0
465	20240719	135200	29761010	2055	2055	2055	2055	43
466	20240719	135100	29672645	2055	2055	2055	2055	0
467	20240719	135000	29672645	2055	2055	2055	2055	0
468	20240719	134900	29672645	2055	2055	2055	2055	44
469	20240719	134800	29582225	2055	2055	2055	2055	0
470	20240719	134700	29582225	2055	2055	2055	2055	0
471	20240719	134600	29582225	2055	2055	2055	2055	0
472	20240719	134500	29582225	2055	2055	2055	2055	44
473	20240719	134400	29491805	2055	2055	2055	2055	0
474	20240719	134300	29491805	2055	2055	2055	2055	0
475	20240719	134200	29491805	2055	2055	2055	2055	0
476	20240719	134100	29491805	2055	2055	2055	2055	44
477	20240719	134000	29401385	2055	2055	2055	2055	0
478	20240719	133900	29401385	2055	2055	2055	2055	0
479	20240719	133800	29401385	2055	2055	2055	2055	44
480	20240719	133700	29310965	2055	2055	2055	2055	0
481	20240719	133600	29310965	2055	2055	2055	2055	0
482	20240719	133500	29310965	2055	2055	2055	2055	0
483	20240719	133400	29310965	2055	2055	2055	2055	44
484	20240719	133300	29220545	2055	2055	2055	2055	0
485	20240719	133200	29220545	2055	2055	2055	2055	0
486	20240719	133100	29220545	2055	2055	2055	2055	0
487	20240719	133000	29220545	2055	2055	2055	2055	44
488	20240719	132900	29130125	2055	2055	2055	2055	0
489	20240719	132800	29130125	2055	2055	2055	2055	0
490	20240719	132700	29130125	2055	2055	2055	2055	44
491	20240719	132600	29039705	2055	2055	2055	2055	0
492	20240719	132500	29039705	2055	2055	2055	2055	0
493	20240719	132400	29039705	2055	2055	2055	2055	0
494	20240719	132300	29039705	2055	2055	2055	2055	45
495	20240719	132200	28947230	2055	2055	2055	2055	0
496	20240719	132100	28947230	2055	2055	2055	2055	0
497	20240719	132000	28947230	2055	2055	2055	2055	0
498	20240719	131900	28947230	2055	2055	2055	2055	44
499	20240719	131800	28856810	2055	2055	2055	2055	0
500	20240719	131700	28856810	2055	2055	2055	2055	0
501	20240719	131600	28856810	2055	2055	2055	2055	0
502	20240719	131500	28856810	2055	2055	2055	2055	45
503	20240719	131400	28764335	2055	2055	2055	2055	0
504	20240719	131300	28764335	2055	2055	2055	2055	0
505	20240719	131200	28764335	2055	2055	2055	2055	45
506	20240719	131100	28671860	2055	2055	2055	2055	0
507	20240719	131000	28671860	2055	2055	2055	2055	0
508	20240719	130900	28671860	2055	2055	2055	2055	44
509	20240719	130800	28581440	2050	2050	2050	2050	350
510	20240719	130700	27863940	2055	2055	2055	2055	0
511	20240719	130600	27863940	2055	2055	2055	2055	0
512	20240719	130500	27863940	2055	2055	2055	2055	0
513	20240719	130400	27863940	2055	2055	2055	2055	44
514	20240719	130300	27773520	2055	2055	2055	2055	0
515	20240719	130200	27773520	2055	2055	2055	2055	0
516	20240719	130100	27773520	2055	2055	2055	2055	45
517	20240719	130000	27681045	2055	2055	2055	2055	0
518	20240719	125900	27681045	2055	2055	2055	2055	0
519	20240719	125800	27681045	2055	2055	2055	2055	0
520	20240719	125700	27681045	2055	2055	2055	2055	45
521	20240719	125600	27588570	2055	2055	2055	2055	0
522	20240719	125500	27588570	2055	2055	2055	2055	0
523	20240719	125400	27588570	2055	2055	2055	2055	0
524	20240719	125300	27588570	2055	2055	2055	2055	44
525	20240719	125200	27498150	2055	2055	2055	2055	0
526	20240719	125100	27498150	2055	2055	2055	2055	0
527	20240719	125000	27498150	2055	2055	2055	2055	44
528	20240719	124900	27407730	2055	2055	2055	2055	0
529	20240719	124800	27407730	2055	2055	2055	2055	0
530	20240719	124700	27407730	2055	2055	2055	2055	0
531	20240719	124600	27407730	2055	2055	2055	2055	45
532	20240719	124500	27315255	2055	2055	2055	2055	0
533	20240719	124400	27315255	2055	2055	2055	2055	0
534	20240719	124300	27315255	2055	2055	2055	2055	0
535	20240719	124200	27315255	2055	2055	2055	2055	44
536	20240719	124100	27224835	2055	2055	2055	2055	0
537	20240719	124000	27224835	2055	2055	2055	2055	0
538	20240719	123900	27224835	2055	2055	2055	2055	0
539	20240719	123800	27224835	2055	2055	2055	2055	45
540	20240719	123700	27132360	2055	2055	2055	2055	0
541	20240719	123600	27132360	2055	2055	2055	2055	0
542	20240719	123500	27132360	2055	2055	2055	2055	44
543	20240719	123400	27041940	2055	2055	2055	2055	0
544	20240719	123300	27041940	2055	2055	2055	2055	0
545	20240719	123200	27041940	2055	2055	2055	2055	0
546	20240719	123100	27041940	2055	2055	2055	2055	44
547	20240719	123000	26951520	2055	2055	2055	2055	0
548	20240719	122900	26951520	2055	2055	2055	2055	0
549	20240719	122800	26951520	2055	2055	2055	2055	0
550	20240719	122700	26951520	2055	2055	2055	2055	44
551	20240719	122600	26861100	2055	2055	2055	2055	0
552	20240719	122500	26861100	2055	2055	2055	2055	0
553	20240719	122400	26861100	2055	2055	2055	2055	44
554	20240719	122300	26770680	2055	2055	2055	2055	0
555	20240719	122200	26770680	2055	2055	2055	2055	0
556	20240719	122100	26770680	2055	2055	2055	2055	0
557	20240719	122000	26770680	2055	2055	2055	2055	44
558	20240719	121900	26680260	2055	2055	2055	2055	0
559	20240719	121800	26680260	2055	2055	2055	2055	0
560	20240719	121700	26680260	2055	2055	2055	2055	0
561	20240719	121600	26680260	2055	2055	2055	2055	44
562	20240719	121500	26589840	2055	2055	2055	2055	0
563	20240719	121400	26589840	2055	2055	2055	2055	0
564	20240719	121300	26589840	2055	2055	2055	2055	44
565	20240719	121200	26499420	2055	2055	2055	2055	0
566	20240719	121100	26499420	2055	2055	2055	2055	0
567	20240719	121000	26499420	2055	2055	2055	2055	0
568	20240719	120900	26499420	2055	2055	2055	2055	44
569	20240719	120800	26409000	2055	2055	2055	2055	0
570	20240719	120700	26409000	2055	2055	2055	2055	0
571	20240719	120600	26409000	2055	2055	2055	2055	0
572	20240719	120500	26409000	2055	2055	2055	2055	44
573	20240719	120400	26318580	2055	2055	2055	2055	0
574	20240719	120300	26318580	2055	2055	2055	2055	0
575	20240719	120200	26318580	2055	2055	2055	2055	0
576	20240719	120100	26318580	2055	2055	2055	2055	44
577	20240719	120000	26228160	2055	2055	2055	2055	0
578	20240719	115900	26228160	2055	2055	2055	2055	0
579	20240719	115800	26228160	2055	2055	2055	2055	44
580	20240719	115700	26137740	2055	2055	2055	2055	0
581	20240719	115600	26137740	2055	2055	2055	2055	0
582	20240719	115500	26137740	2055	2055	2055	2055	0
583	20240719	115400	26137740	2055	2055	2055	2055	44
584	20240719	115300	26047320	2055	2055	2055	2055	0
585	20240719	115200	26047320	2055	2055	2055	2055	0
586	20240719	115100	26047320	2055	2055	2055	2055	0
587	20240719	115000	26047320	2055	2055	2055	2055	44
588	20240719	114900	25956900	2055	2055	2055	2055	0
589	20240719	114800	25956900	2055	2055	2055	2055	0
590	20240719	114700	25956900	2055	2055	2055	2055	44
591	20240719	114600	25866480	2055	2055	2055	2055	0
592	20240719	114500	25866480	2055	2055	2055	2055	0
593	20240719	114400	25866480	2055	2055	2055	2055	0
594	20240719	114300	25866480	2055	2055	2055	2055	44
595	20240719	114200	25776060	2055	2055	2055	2055	0
596	20240719	114100	25776060	2055	2055	2055	2055	0
597	20240719	114000	25776060	2055	2055	2055	2055	0
598	20240719	113900	25776060	2055	2055	2055	2055	44
599	20240719	113800	25685640	2055	2055	2055	2055	0
600	20240719	113700	25685640	2055	2055	2055	2055	0
601	20240719	113600	25685640	2055	2055	2055	2055	44
602	20240719	113500	25595220	2050	2050	2050	2050	0
603	20240719	113400	25595220	2050	2050	2050	2050	0
604	20240719	113300	25595220	2050	2050	2050	2050	1
605	20240719	113200	25593170	2055	2055	2055	2055	44
606	20240719	113100	25502750	2055	2055	2055	2055	0
607	20240719	113000	25502750	2055	2055	2055	2055	0
608	20240719	112900	25502750	2055	2055	2055	2055	0
609	20240719	112800	25502750	2055	2055	2055	2055	45
610	20240719	112700	25410275	2055	2055	2055	2055	0
611	20240719	112600	25410275	2055	2055	2055	2055	0
612	20240719	112500	25410275	2055	2055	2055	2055	0
613	20240719	112400	25410275	2055	2055	2055	2055	44
614	20240719	112300	25319855	2055	2055	2055	2055	0
615	20240719	112200	25319855	2055	2055	2055	2055	0
616	20240719	112100	25319855	2055	2055	2055	2055	45
617	20240719	112000	25227380	2055	2055	2055	2055	0
618	20240719	111900	25227380	2055	2055	2055	2055	0
619	20240719	111800	25227380	2055	2055	2055	2055	0
620	20240719	111700	25227380	2055	2055	2055	2055	44
621	20240719	111600	25136960	2055	2055	2055	2055	0
622	20240719	111500	25136960	2055	2055	2055	2055	0
623	20240719	111400	25136960	2055	2055	2055	2055	10
624	20240719	111300	25116410	2055	2055	2055	2055	50
625	20240719	111200	25013660	2055	2055	2055	2055	0
626	20240719	111100	25013660	2055	2055	2055	2055	0
627	20240719	111000	25013660	2055	2055	2055	2055	44
628	20240719	110900	24923240	2055	2055	2055	2055	0
629	20240719	110800	24923240	2055	2055	2055	2055	0
630	20240719	110700	24923240	2055	2055	2055	2055	0
631	20240719	110600	24923240	2055	2055	2055	2055	44
632	20240719	110500	24832820	2055	2055	2055	2055	0
633	20240719	110400	24832820	2055	2055	2055	2055	0
634	20240719	110300	24832820	2055	2055	2055	2055	44
635	20240719	110200	24742400	2050	2050	2050	2050	200
636	20240719	110100	24332400	2055	2055	2055	2055	0
637	20240719	110000	24332400	2055	2055	2055	2055	0
638	20240719	105900	24332400	2055	2055	2055	2055	44
639	20240719	105800	24241980	2055	2055	2055	2055	0
640	20240719	105700	24241980	2055	2055	2055	2055	0
641	20240719	105600	24241980	2055	2055	2055	2055	0
642	20240719	105500	24241980	2055	2055	2055	2055	44
643	20240719	105400	24151560	2055	2055	2055	2055	0
644	20240719	105300	24151560	2055	2055	2055	2055	0
645	20240719	105200	24151560	2055	2055	2055	2055	0
646	20240719	105100	24151560	2055	2050	2055	2050	659
647	20240719	105000	22797950	2055	2055	2055	2055	0
648	20240719	104900	22797950	2055	2055	2055	2055	0
649	20240719	104800	22797950	2055	2055	2055	2055	44
650	20240719	104700	22707530	2055	2055	2055	2055	0
651	20240719	104600	22707530	2055	2055	2055	2055	0
652	20240719	104500	22707530	2055	2055	2055	2055	0
653	20240719	104400	22707530	2055	2055	2055	2055	44
654	20240719	104300	22617110	2055	2055	2055	2055	0
655	20240719	104200	22617110	2055	2055	2055	2055	0
656	20240719	104100	22617110	2055	2055	2055	2055	0
657	20240719	104000	22617110	2055	2055	2055	2055	44
658	20240719	103900	22526690	2055	2055	2055	2055	0
659	20240719	103800	22526690	2055	2055	2055	2055	0
660	20240719	103700	22526690	2055	2055	2055	2055	0
661	20240719	103600	22526690	2055	2055	2055	2055	44
662	20240719	103500	22436270	2055	2055	2055	2055	0
663	20240719	103400	22436270	2055	2055	2055	2055	0
664	20240719	103300	22436270	2055	2055	2055	2055	44
665	20240719	103200	22345850	2055	2055	2055	2055	0
666	20240719	103100	22345850	2055	2055	2055	2055	0
667	20240719	103000	22345850	2055	2055	2055	2055	0
668	20240719	102900	22345850	2055	2055	2055	2055	44
669	20240719	102800	22255430	2055	2055	2055	2055	0
670	20240719	102700	22255430	2055	2055	2055	2055	0
671	20240719	102600	22255430	2055	2055	2055	2055	0
672	20240719	102500	22255430	2055	2055	2055	2055	44
673	20240719	102400	22165010	2055	2055	2055	2055	0
674	20240719	102300	22165010	2055	2055	2055	2055	0
675	20240719	102200	22165010	2055	2055	2055	2055	44
676	20240719	102100	22074590	2055	2055	2055	2055	0
677	20240719	102000	22074590	2055	2055	2055	2055	0
678	20240719	101900	22074590	2055	2055	2055	2055	44
679	20240719	101800	21984170	2050	2050	2050	2050	200
680	20240719	101700	21574170	2050	2050	2050	2050	350
681	20240719	101600	20856670	2050	2050	2050	2050	3488
682	20240719	101500	13706270	2050	2050	2050	2050	0
683	20240719	101400	13706270	2050	2050	2050	2050	44
684	20240719	101300	13616070	2050	2050	2050	2050	0
685	20240719	101200	13616070	2050	2050	2050	2050	0
686	20240719	101100	13616070	2050	2050	2050	2050	44
687	20240719	101000	13525870	2050	2050	2050	2050	0
688	20240719	100900	13525870	2050	2050	2050	2050	0
689	20240719	100800	13525870	2050	2050	2050	2050	0
690	20240719	100700	13525870	2050	2050	2050	2050	44
691	20240719	100600	13435670	2050	2050	2050	2050	0
692	20240719	100500	13435670	2050	2050	2050	2050	0
693	20240719	100400	13435670	2050	2050	2050	2050	0
694	20240719	100300	13435670	2050	2050	2050	2050	44
695	20240719	100200	13345470	2050	2050	2050	2050	0
696	20240719	100100	13345470	2050	2050	2050	2050	0
697	20240719	100000	13345470	2050	2050	2050	2050	54
698	20240719	095900	13234770	2050	2050	2050	2050	0
699	20240719	095800	13234770	2050	2050	2050	2050	0
700	20240719	095700	13234770	2050	2050	2050	2050	0
701	20240719	095600	13234770	2050	2050	2050	2050	44
702	20240719	095500	13144570	2050	2050	2050	2050	0
703	20240719	095400	13144570	2050	2050	2050	2050	0
704	20240719	095300	13144570	2050	2050	2050	2050	0
705	20240719	095200	13144570	2050	2050	2050	2050	45
706	20240719	095100	13052320	2050	2050	2050	2050	0
707	20240719	095000	13052320	2050	2050	2050	2050	0
708	20240719	094900	13052320	2050	2050	2050	2050	44
709	20240719	094800	12962120	2050	2045	2050	2045	5800
710	20240719	094700	1085885	2045	2045	2045	2045	0
711	20240719	094600	1085885	2045	2045	2045	2045	0
712	20240719	094500	1085885	2045	2045	2045	2045	47
713	20240719	094400	989770	2045	2045	2045	2045	0
714	20240719	094300	989770	2045	2045	2045	2045	4
715	20240719	094200	981590	2045	2045	2045	2045	0
716	20240719	094100	981590	2045	2045	2045	2045	47
717	20240719	094000	885475	2045	2045	2045	2045	0
718	20240719	093900	885475	2045	2045	2045	2045	0
719	20240719	093800	885475	2045	2045	2045	2045	46
720	20240719	093700	791405	2045	2045	2045	2045	0
721	20240719	093600	791405	2045	2045	2045	2045	0
722	20240719	093500	791405	2045	2045	2045	2045	0
723	20240719	093400	791405	2045	2045	2045	2045	45
724	20240719	093300	699380	2045	2045	2045	2045	0
725	20240719	093200	699380	2045	2045	2045	2045	0
726	20240719	093100	699380	2045	2045	2045	2045	0
727	20240719	093000	699380	2045	2045	2045	2045	47
728	20240719	092900	603265	2045	2045	2045	2045	0
729	20240719	092800	603265	2045	2045	2045	2045	31
730	20240719	092700	539870	2045	2045	2045	2045	47
731	20240719	092600	443755	2045	2045	2045	2045	0
732	20240719	092500	443755	2045	2045	2045	2045	0
733	20240719	092400	443755	2045	2045	2045	2045	0
734	20240719	092300	443755	2045	2045	2045	2045	46
735	20240719	092200	349685	2045	2045	2045	2045	0
736	20240719	092100	349685	2045	2045	2045	2045	0
737	20240719	092000	349685	2045	2045	2045	2045	0
738	20240719	091900	349685	2045	2045	2045	2045	47
739	20240719	091800	253570	2045	2045	2045	2045	0
740	20240719	091700	253570	2045	2045	2045	2045	0
741	20240719	091600	253570	2045	2045	2045	2045	0
742	20240719	091500	253570	2045	2045	2045	2045	47
743	20240719	091400	157455	2045	2045	2045	2045	3
744	20240719	091300	151320	2045	2045	2045	2045	21
745	20240719	091200	108375	2045	2045	2045	2045	46
746	20240719	091100	14305	2045	2045	2045	2045	5
747	20240719	091000	4080	2040	2040	2040	2040	0
748	20240719	090900	4080	2040	2040	2040	2040	0
749	20240719	090800	4080	2040	2040	2040	2040	0
750	20240719	090700	4080	2040	2040	2040	2040	0
751	20240719	090600	4080	2040	2040	2040	2040	0
752	20240719	090500	4080	2040	2040	2040	2040	0
753	20240719	090400	4080	2040	2040	2040	2040	0
754	20240719	090300	4080	2040	2040	2040	2040	0
755	20240719	090200	4080	2040	2040	2040	2040	0
756	20240719	090100	4080	2040	2040	2040	2040	0
757	20240719	090000	4080	2040	2040	2040	2040	2