KissMeData/468760/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	213400	19229125	2180	2205	2205	2180	650
3	20240719	213300	19229125	2180	2180	2180	2180	0
4	20240719	213200	19229125	2180	2180	2180	2180	0
5	20240719	213100	19229125	2180	2180	2180	2180	0
6	20240719	213000	19229125	2180	2180	2180	2180	0
7	20240719	212900	19229125	2180	2180	2180	2180	0
8	20240719	212800	19229125	2180	2180	2180	2180	0
9	20240719	212700	19229125	2180	2180	2180	2180	0
10	20240719	212600	19229125	2180	2180	2180	2180	0
11	20240719	212500	19229125	2180	2180	2180	2180	0
12	20240719	212400	19229125	2180	2180	2180	2180	0
13	20240719	212300	19229125	2180	2180	2180	2180	0
14	20240719	212200	19229125	2180	2180	2180	2180	0
15	20240719	212100	19229125	2180	2180	2180	2180	0
16	20240719	212000	19229125	2180	2180	2180	2180	0
17	20240719	211900	19229125	2180	2180	2180	2180	0
18	20240719	211800	19229125	2180	2180	2180	2180	0
19	20240719	211700	19229125	2180	2180	2180	2180	0
20	20240719	211600	19229125	2180	2180	2180	2180	0
21	20240719	211500	19229125	2180	2180	2180	2180	0
22	20240719	211400	19229125	2180	2180	2180	2180	0
23	20240719	211300	19229125	2180	2180	2180	2180	0
24	20240719	211200	19229125	2180	2180	2180	2180	0
25	20240719	211100	19229125	2180	2180	2180	2180	0
26	20240719	211000	19229125	2180	2180	2180	2180	0
27	20240719	210900	19229125	2180	2180	2180	2180	0
28	20240719	210800	19229125	2180	2180	2180	2180	0
29	20240719	210700	19229125	2180	2180	2180	2180	0
30	20240719	210600	19229125	2180	2180	2180	2180	0
31	20240719	210500	19229125	2180	2180	2180	2180	0
32	20240719	210400	19229125	2180	2205	2205	2180	650
33	20240719	210300	19229125	2180	2180	2180	2180	0
34	20240719	210200	19229125	2180	2180	2180	2180	0
35	20240719	210100	19229125	2180	2180	2180	2180	0
36	20240719	210000	19229125	2180	2180	2180	2180	0
37	20240719	205900	19229125	2180	2180	2180	2180	0
38	20240719	205800	19229125	2180	2180	2180	2180	0
39	20240719	205700	19229125	2180	2180	2180	2180	0
40	20240719	205600	19229125	2180	2180	2180	2180	0
41	20240719	205500	19229125	2180	2180	2180	2180	0
42	20240719	205400	19229125	2180	2180	2180	2180	0
43	20240719	205300	19229125	2180	2180	2180	2180	0
44	20240719	205200	19229125	2180	2180	2180	2180	0
45	20240719	205100	19229125	2180	2180	2180	2180	0
46	20240719	205000	19229125	2180	2180	2180	2180	0
47	20240719	204900	19229125	2180	2180	2180	2180	0
48	20240719	204800	19229125	2180	2180	2180	2180	0
49	20240719	204700	19229125	2180	2180	2180	2180	0
50	20240719	204600	19229125	2180	2180	2180	2180	0
51	20240719	204500	19229125	2180	2180	2180	2180	0
52	20240719	204400	19229125	2180	2180	2180	2180	0
53	20240719	204300	19229125	2180	2180	2180	2180	0
54	20240719	204200	19229125	2180	2180	2180	2180	0
55	20240719	204100	19229125	2180	2180	2180	2180	0
56	20240719	204000	19229125	2180	2180	2180	2180	0
57	20240719	203900	19229125	2180	2180	2180	2180	0
58	20240719	203800	19229125	2180	2180	2180	2180	0
59	20240719	203700	19229125	2180	2180	2180	2180	0
60	20240719	203600	19229125	2180	2180	2180	2180	0
61	20240719	203500	19229125	2180	2180	2180	2180	0
62	20240719	203400	19229125	2180	2205	2205	2180	650
63	20240719	203300	19229125	2180	2180	2180	2180	0
64	20240719	203200	19229125	2180	2180	2180	2180	0
65	20240719	203100	19229125	2180	2180	2180	2180	0
66	20240719	203000	19229125	2180	2180	2180	2180	0
67	20240719	202900	19229125	2180	2180	2180	2180	0
68	20240719	202800	19229125	2180	2180	2180	2180	0
69	20240719	202700	19229125	2180	2180	2180	2180	0
70	20240719	202600	19229125	2180	2180	2180	2180	0
71	20240719	202500	19229125	2180	2180	2180	2180	0
72	20240719	202400	19229125	2180	2180	2180	2180	0
73	20240719	202300	19229125	2180	2180	2180	2180	0
74	20240719	202200	19229125	2180	2180	2180	2180	0
75	20240719	202100	19229125	2180	2180	2180	2180	0
76	20240719	202000	19229125	2180	2180	2180	2180	0
77	20240719	201900	19229125	2180	2180	2180	2180	0
78	20240719	201800	19229125	2180	2180	2180	2180	0
79	20240719	201700	19229125	2180	2180	2180	2180	0
80	20240719	201600	19229125	2180	2180	2180	2180	0
81	20240719	201500	19229125	2180	2180	2180	2180	0
82	20240719	201400	19229125	2180	2180	2180	2180	0
83	20240719	201300	19229125	2180	2180	2180	2180	0
84	20240719	201200	19229125	2180	2180	2180	2180	0
85	20240719	201100	19229125	2180	2180	2180	2180	0
86	20240719	201000	19229125	2180	2180	2180	2180	0
87	20240719	200900	19229125	2180	2180	2180	2180	0
88	20240719	200800	19229125	2180	2180	2180	2180	0
89	20240719	200700	19229125	2180	2180	2180	2180	0
90	20240719	200600	19229125	2180	2180	2180	2180	0
91	20240719	200500	19229125	2180	2180	2180	2180	0
92	20240719	200400	19229125	2180	2205	2205	2180	650
93	20240719	200300	19229125	2180	2180	2180	2180	0
94	20240719	200200	19229125	2180	2180	2180	2180	0
95	20240719	200100	19229125	2180	2180	2180	2180	0
96	20240719	200000	19229125	2180	2180	2180	2180	0
97	20240719	195900	19229125	2180	2180	2180	2180	0
98	20240719	195800	19229125	2180	2180	2180	2180	0
99	20240719	195700	19229125	2180	2180	2180	2180	0
100	20240719	195600	19229125	2180	2180	2180	2180	0
101	20240719	195500	19229125	2180	2180	2180	2180	0
102	20240719	195400	19229125	2180	2180	2180	2180	0
103	20240719	195300	19229125	2180	2180	2180	2180	0
104	20240719	195200	19229125	2180	2180	2180	2180	0
105	20240719	195100	19229125	2180	2180	2180	2180	0
106	20240719	195000	19229125	2180	2180	2180	2180	0
107	20240719	194900	19229125	2180	2180	2180	2180	0
108	20240719	194800	19229125	2180	2180	2180	2180	0
109	20240719	194700	19229125	2180	2180	2180	2180	0
110	20240719	194600	19229125	2180	2180	2180	2180	0
111	20240719	194500	19229125	2180	2180	2180	2180	0
112	20240719	194400	19229125	2180	2180	2180	2180	0
113	20240719	194300	19229125	2180	2180	2180	2180	0
114	20240719	194200	19229125	2180	2180	2180	2180	0
115	20240719	194100	19229125	2180	2180	2180	2180	0
116	20240719	194000	19229125	2180	2180	2180	2180	0
117	20240719	193900	19229125	2180	2180	2180	2180	0
118	20240719	193800	19229125	2180	2180	2180	2180	0
119	20240719	193700	19229125	2180	2180	2180	2180	0
120	20240719	193600	19229125	2180	2180	2180	2180	0
121	20240719	193500	19229125	2180	2180	2180	2180	0
122	20240719	193400	19229125	2180	2205	2205	2180	650
123	20240719	193300	19229125	2180	2180	2180	2180	0
124	20240719	193200	19229125	2180	2180	2180	2180	0
125	20240719	193100	19229125	2180	2180	2180	2180	0
126	20240719	193000	19229125	2180	2180	2180	2180	0
127	20240719	192900	19229125	2180	2180	2180	2180	0
128	20240719	192800	19229125	2180	2180	2180	2180	0
129	20240719	192700	19229125	2180	2180	2180	2180	0
130	20240719	192600	19229125	2180	2180	2180	2180	0
131	20240719	192500	19229125	2180	2180	2180	2180	0
132	20240719	192400	19229125	2180	2180	2180	2180	0
133	20240719	192300	19229125	2180	2180	2180	2180	0
134	20240719	192200	19229125	2180	2180	2180	2180	0
135	20240719	192100	19229125	2180	2180	2180	2180	0
136	20240719	192000	19229125	2180	2180	2180	2180	0
137	20240719	191900	19229125	2180	2180	2180	2180	0
138	20240719	191800	19229125	2180	2180	2180	2180	0
139	20240719	191700	19229125	2180	2180	2180	2180	0
140	20240719	191600	19229125	2180	2180	2180	2180	0
141	20240719	191500	19229125	2180	2180	2180	2180	0
142	20240719	191400	19229125	2180	2180	2180	2180	0
143	20240719	191300	19229125	2180	2180	2180	2180	0
144	20240719	191200	19229125	2180	2180	2180	2180	0
145	20240719	191100	19229125	2180	2180	2180	2180	0
146	20240719	191000	19229125	2180	2180	2180	2180	0
147	20240719	190900	19229125	2180	2180	2180	2180	0
148	20240719	190800	19229125	2180	2180	2180	2180	0
149	20240719	190700	19229125	2180	2180	2180	2180	0
150	20240719	190600	19229125	2180	2180	2180	2180	0
151	20240719	190500	19229125	2180	2180	2180	2180	0
152	20240719	190400	19229125	2180	2205	2205	2180	650
153	20240719	190300	19229125	2180	2180	2180	2180	0
154	20240719	190200	19229125	2180	2180	2180	2180	0
155	20240719	190100	19229125	2180	2180	2180	2180	0
156	20240719	190000	19229125	2180	2180	2180	2180	0
157	20240719	185900	19229125	2180	2180	2180	2180	0
158	20240719	185800	19229125	2180	2180	2180	2180	0
159	20240719	185700	19229125	2180	2180	2180	2180	0
160	20240719	185600	19229125	2180	2180	2180	2180	0
161	20240719	185500	19229125	2180	2180	2180	2180	0
162	20240719	185400	19229125	2180	2180	2180	2180	0
163	20240719	185300	19229125	2180	2180	2180	2180	0
164	20240719	185200	19229125	2180	2180	2180	2180	0
165	20240719	185100	19229125	2180	2180	2180	2180	0
166	20240719	185000	19229125	2180	2180	2180	2180	0
167	20240719	184900	19229125	2180	2180	2180	2180	0
168	20240719	184800	19229125	2180	2180	2180	2180	0
169	20240719	184700	19229125	2180	2180	2180	2180	0
170	20240719	184600	19229125	2180	2180	2180	2180	0
171	20240719	184500	19229125	2180	2180	2180	2180	0
172	20240719	184400	19229125	2180	2180	2180	2180	0
173	20240719	184300	19229125	2180	2180	2180	2180	0
174	20240719	184200	19229125	2180	2180	2180	2180	0
175	20240719	184100	19229125	2180	2180	2180	2180	0
176	20240719	184000	19229125	2180	2180	2180	2180	0
177	20240719	183900	19229125	2180	2180	2180	2180	0
178	20240719	183800	19229125	2180	2180	2180	2180	0
179	20240719	183700	19229125	2180	2180	2180	2180	0
180	20240719	183600	19229125	2180	2180	2180	2180	0
181	20240719	183500	19229125	2180	2180	2180	2180	0
182	20240719	183400	19229125	2180	2205	2205	2180	650
183	20240719	183300	19229125	2180	2180	2180	2180	0
184	20240719	183200	19229125	2180	2180	2180	2180	0
185	20240719	183100	19229125	2180	2180	2180	2180	0
186	20240719	183000	19229125	2180	2180	2180	2180	0
187	20240719	182900	19229125	2180	2180	2180	2180	0
188	20240719	182800	19229125	2180	2180	2180	2180	0
189	20240719	182700	19229125	2180	2180	2180	2180	0
190	20240719	182600	19229125	2180	2180	2180	2180	0
191	20240719	182500	19229125	2180	2180	2180	2180	0
192	20240719	182400	19229125	2180	2180	2180	2180	0
193	20240719	182300	19229125	2180	2180	2180	2180	0
194	20240719	182200	19229125	2180	2180	2180	2180	0
195	20240719	182100	19229125	2180	2180	2180	2180	0
196	20240719	182000	19229125	2180	2180	2180	2180	0
197	20240719	181900	19229125	2180	2180	2180	2180	0
198	20240719	181800	19229125	2180	2180	2180	2180	0
199	20240719	181700	19229125	2180	2180	2180	2180	0
200	20240719	181600	19229125	2180	2180	2180	2180	0
201	20240719	181500	19229125	2180	2180	2180	2180	0
202	20240719	181400	19229125	2180	2180	2180	2180	0
203	20240719	181300	19229125	2180	2180	2180	2180	0
204	20240719	181200	19229125	2180	2180	2180	2180	0
205	20240719	181100	19229125	2180	2180	2180	2180	0
206	20240719	181000	19229125	2180	2180	2180	2180	0
207	20240719	180900	19229125	2180	2180	2180	2180	0
208	20240719	180800	19229125	2180	2180	2180	2180	0
209	20240719	180700	19229125	2180	2180	2180	2180	0
210	20240719	180600	19229125	2180	2180	2180	2180	0
211	20240719	180500	19229125	2180	2180	2180	2180	0
212	20240719	180400	19229125	2180	2205	2205	2180	650
213	20240719	180300	19229125	2180	2180	2180	2180	0
214	20240719	180200	19229125	2180	2180	2180	2180	0
215	20240719	180100	19229125	2180	2180	2180	2180	0
216	20240719	180000	19229125	2180	2180	2180	2180	0
217	20240719	175900	19229125	2180	2180	2180	2180	0
218	20240719	175800	19229125	2180	2180	2180	2180	0
219	20240719	175700	19229125	2180	2180	2180	2180	0
220	20240719	175600	19229125	2180	2180	2180	2180	0
221	20240719	175500	19229125	2180	2180	2180	2180	0
222	20240719	175400	19229125	2180	2180	2180	2180	0
223	20240719	175300	19229125	2180	2180	2180	2180	0
224	20240719	175200	19229125	2180	2180	2180	2180	0
225	20240719	175100	19229125	2180	2180	2180	2180	0
226	20240719	175000	19229125	2180	2180	2180	2180	0
227	20240719	174900	19229125	2180	2180	2180	2180	0
228	20240719	174800	19229125	2180	2180	2180	2180	0
229	20240719	174700	19229125	2180	2180	2180	2180	0
230	20240719	174600	19229125	2180	2180	2180	2180	0
231	20240719	174500	19229125	2180	2180	2180	2180	0
232	20240719	174400	19229125	2180	2180	2180	2180	0
233	20240719	174300	19229125	2180	2180	2180	2180	0
234	20240719	174200	19229125	2180	2180	2180	2180	0
235	20240719	174100	19229125	2180	2180	2180	2180	0
236	20240719	174000	19229125	2180	2180	2180	2180	0
237	20240719	173900	19229125	2180	2180	2180	2180	0
238	20240719	173800	19229125	2180	2180	2180	2180	0
239	20240719	173700	19229125	2180	2180	2180	2180	0
240	20240719	173600	19229125	2180	2180	2180	2180	0
241	20240719	173500	19229125	2180	2180	2180	2180	0
242	20240719	173400	19229125	2180	2205	2205	2180	650
243	20240719	173300	19229125	2180	2180	2180	2180	0
244	20240719	173200	19229125	2180	2180	2180	2180	0
245	20240719	173100	19229125	2180	2180	2180	2180	0
246	20240719	173000	19229125	2180	2180	2180	2180	0
247	20240719	172900	19229125	2180	2180	2180	2180	0
248	20240719	172800	19229125	2180	2180	2180	2180	0
249	20240719	172700	19229125	2180	2180	2180	2180	0
250	20240719	172600	19229125	2180	2180	2180	2180	0
251	20240719	172500	19229125	2180	2180	2180	2180	0
252	20240719	172400	19229125	2180	2180	2180	2180	0
253	20240719	172300	19229125	2180	2180	2180	2180	0
254	20240719	172200	19229125	2180	2180	2180	2180	0
255	20240719	172100	19229125	2180	2180	2180	2180	0
256	20240719	172000	19229125	2180	2180	2180	2180	0
257	20240719	171900	19229125	2180	2180	2180	2180	0
258	20240719	171800	19229125	2180	2180	2180	2180	0
259	20240719	171700	19229125	2180	2180	2180	2180	0
260	20240719	171600	19229125	2180	2180	2180	2180	0
261	20240719	171500	19229125	2180	2180	2180	2180	0
262	20240719	171400	19229125	2180	2180	2180	2180	0
263	20240719	171300	19229125	2180	2180	2180	2180	0
264	20240719	171200	19229125	2180	2180	2180	2180	0
265	20240719	171100	19229125	2180	2180	2180	2180	0
266	20240719	171000	19229125	2180	2180	2180	2180	0
267	20240719	170900	19229125	2180	2180	2180	2180	0
268	20240719	170800	19229125	2180	2180	2180	2180	0
269	20240719	170700	19229125	2180	2180	2180	2180	0
270	20240719	170600	19229125	2180	2180	2180	2180	0
271	20240719	170500	19229125	2180	2180	2180	2180	0
272	20240719	170400	19229125	2180	2205	2205	2180	650
273	20240719	170300	19229125	2180	2180	2180	2180	0
274	20240719	170200	19229125	2180	2180	2180	2180	0
275	20240719	170100	19229125	2180	2180	2180	2180	0
276	20240719	170000	19229125	2180	2180	2180	2180	0
277	20240719	165900	19229125	2180	2180	2180	2180	0
278	20240719	165800	19229125	2180	2180	2180	2180	0
279	20240719	165700	19229125	2180	2180	2180	2180	0
280	20240719	165600	19229125	2180	2180	2180	2180	0
281	20240719	165500	19229125	2180	2180	2180	2180	0
282	20240719	165400	19229125	2180	2180	2180	2180	0
283	20240719	165300	19229125	2180	2180	2180	2180	0
284	20240719	165200	19229125	2180	2180	2180	2180	0
285	20240719	165100	19229125	2180	2180	2180	2180	0
286	20240719	165000	19229125	2180	2180	2180	2180	0
287	20240719	164900	19229125	2180	2180	2180	2180	0
288	20240719	164800	19229125	2180	2180	2180	2180	0
289	20240719	164700	19229125	2180	2180	2180	2180	0
290	20240719	164600	19229125	2180	2180	2180	2180	0
291	20240719	164500	19229125	2180	2180	2180	2180	0
292	20240719	164400	19229125	2180	2180	2180	2180	0
293	20240719	164300	19229125	2180	2180	2180	2180	0
294	20240719	164200	19229125	2180	2180	2180	2180	0
295	20240719	164100	19229125	2180	2180	2180	2180	0
296	20240719	164000	19229125	2180	2180	2180	2180	0
297	20240719	163900	19229125	2180	2180	2180	2180	0
298	20240719	163800	19229125	2180	2180	2180	2180	0
299	20240719	163700	19229125	2180	2180	2180	2180	0
300	20240719	163600	19229125	2180	2180	2180	2180	0
301	20240719	163500	19229125	2180	2180	2180	2180	0
302	20240719	163400	19229125	2180	2205	2205	2180	650
303	20240719	163300	19229125	2180	2180	2180	2180	0
304	20240719	163200	19229125	2180	2180	2180	2180	0
305	20240719	163100	19229125	2180	2180	2180	2180	0
306	20240719	163000	19229125	2180	2180	2180	2180	0
307	20240719	162900	19229125	2180	2180	2180	2180	0
308	20240719	162800	19229125	2180	2180	2180	2180	0
309	20240719	162700	19229125	2180	2180	2180	2180	0
310	20240719	162600	19229125	2180	2180	2180	2180	0
311	20240719	162500	19229125	2180	2180	2180	2180	0
312	20240719	162400	19229125	2180	2180	2180	2180	0
313	20240719	162300	19229125	2180	2180	2180	2180	0
314	20240719	162200	19229125	2180	2180	2180	2180	0
315	20240719	162100	19229125	2180	2180	2180	2180	0
316	20240719	162000	19229125	2180	2180	2180	2180	0
317	20240719	161900	19229125	2180	2180	2180	2180	0
318	20240719	161800	19229125	2180	2180	2180	2180	0
319	20240719	161700	19229125	2180	2180	2180	2180	0
320	20240719	161600	19229125	2180	2180	2180	2180	0
321	20240719	161500	19229125	2180	2180	2180	2180	0
322	20240719	161400	19229125	2180	2180	2180	2180	0
323	20240719	161300	19229125	2180	2180	2180	2180	0
324	20240719	161200	19229125	2180	2180	2180	2180	0
325	20240719	161100	19229125	2180	2180	2180	2180	0
326	20240719	161000	19229125	2180	2180	2180	2180	0
327	20240719	160900	19229125	2180	2180	2180	2180	0
328	20240719	160800	19229125	2180	2180	2180	2180	0
329	20240719	160700	19229125	2180	2180	2180	2180	0
330	20240719	160600	19229125	2180	2180	2180	2180	0
331	20240719	160500	19229125	2180	2180	2180	2180	0
332	20240719	160400	19229125	2180	2205	2205	2180	650
333	20240719	160300	19229125	2180	2180	2180	2180	0
334	20240719	160200	19229125	2180	2180	2180	2180	0
335	20240719	160100	19229125	2180	2180	2180	2180	0
336	20240719	160000	19229125	2180	2180	2180	2180	0
337	20240719	155900	19229125	2180	2180	2180	2180	0
338	20240719	155800	19229125	2180	2180	2180	2180	0
339	20240719	155700	19229125	2180	2180	2180	2180	0
340	20240719	155600	19229125	2180	2180	2180	2180	0
341	20240719	155500	19229125	2180	2180	2180	2180	0
342	20240719	155400	19229125	2180	2180	2180	2180	0
343	20240719	155300	19229125	2180	2180	2180	2180	0
344	20240719	155200	19229125	2180	2180	2180	2180	0
345	20240719	155100	19229125	2180	2180	2180	2180	0
346	20240719	155000	19229125	2180	2180	2180	2180	0
347	20240719	154900	19229125	2180	2180	2180	2180	0
348	20240719	154800	19229125	2180	2180	2180	2180	0
349	20240719	154700	19229125	2180	2180	2180	2180	0
350	20240719	154600	19229125	2180	2180	2180	2180	0
351	20240719	154500	19229125	2180	2180	2180	2180	0
352	20240719	154400	19229125	2180	2180	2180	2180	0
353	20240719	154300	19229125	2180	2180	2180	2180	0
354	20240719	154200	19229125	2180	2180	2180	2180	0
355	20240719	154100	19229125	2180	2180	2180	2180	0
356	20240719	154000	19229125	2180	2180	2180	2180	0
357	20240719	153900	19229125	2180	2180	2180	2180	0
358	20240719	153800	19229125	2180	2180	2180	2180	0
359	20240719	153700	19229125	2180	2180	2180	2180	0
360	20240719	153600	19229125	2180	2180	2180	2180	0
361	20240719	153500	19229125	2180	2180	2180	2180	0
362	20240719	153400	19229125	2180	2205	2205	2180	650
363	20240719	153300	19229125	2180	2180	2180	2180	0
364	20240719	153200	19229125	2180	2180	2180	2180	0
365	20240719	153100	19229125	2180	2180	2180	2180	0
366	20240719	153000	19229125	2180	2180	2180	2180	0
367	20240719	152900	19229125	2180	2180	2180	2180	0
368	20240719	152800	19229125	2180	2180	2180	2180	0
369	20240719	152700	19229125	2180	2180	2180	2180	0
370	20240719	152600	19229125	2180	2180	2180	2180	0
371	20240719	152500	19229125	2180	2180	2180	2180	0
372	20240719	152400	19229125	2180	2180	2180	2180	0
373	20240719	152300	19229125	2180	2180	2180	2180	0
374	20240719	152200	19229125	2180	2180	2180	2180	0
375	20240719	152100	19229125	2180	2180	2180	2180	0
376	20240719	152000	19229125	2180	2180	2180	2180	0
377	20240719	151900	19229125	2180	2205	2205	2180	650
378	20240719	151800	17800840	2180	2210	2210	2180	630
379	20240719	151700	16420990	2210	2205	2210	2205	130
380	20240719	151600	16133870	2200	2200	2200	2200	0
381	20240719	151500	16133870	2200	2200	2200	2200	2
382	20240719	151400	16129470	2205	2205	2205	2205	0
383	20240719	151300	16129470	2205	2205	2205	2205	0
384	20240719	151200	16129470	2205	2205	2205	2205	1
385	20240719	151100	16127265	2185	2185	2185	2185	0
386	20240719	151000	16127265	2185	2185	2185	2185	0
387	20240719	150900	16127265	2185	2185	2185	2185	0
388	20240719	150800	16127265	2185	2185	2185	2185	0
389	20240719	150700	16127265	2185	2185	2185	2185	0
390	20240719	150600	16127265	2185	2185	2185	2185	0
391	20240719	150500	16127265	2185	2185	2185	2185	0
392	20240719	150400	16127265	2185	2185	2185	2185	0
393	20240719	150300	16127265	2185	2185	2185	2185	0
394	20240719	150200	16127265	2185	2185	2185	2185	0
395	20240719	150100	16127265	2185	2185	2185	2185	0
396	20240719	150000	16127265	2185	2185	2185	2185	0
397	20240719	145900	16127265	2185	2185	2185	2185	0
398	20240719	145800	16127265	2185	2185	2185	2185	0
399	20240719	145700	16127265	2185	2185	2185	2185	0
400	20240719	145600	16127265	2185	2185	2185	2185	0
401	20240719	145500	16127265	2185	2185	2185	2185	0
402	20240719	145400	16127265	2185	2185	2185	2185	0
403	20240719	145300	16127265	2185	2185	2185	2185	0
404	20240719	145200	16127265	2185	2185	2185	2185	0
405	20240719	145100	16127265	2185	2185	2185	2185	0
406	20240719	145000	16127265	2185	2185	2185	2185	0
407	20240719	144900	16127265	2185	2185	2185	2185	0
408	20240719	144800	16127265	2185	2185	2185	2185	0
409	20240719	144700	16127265	2185	2185	2185	2185	0
410	20240719	144600	16127265	2185	2185	2185	2185	0
411	20240719	144500	16127265	2185	2185	2185	2185	0
412	20240719	144400	16127265	2185	2185	2185	2185	0
413	20240719	144300	16127265	2185	2185	2185	2185	0
414	20240719	144200	16127265	2185	2185	2185	2185	0
415	20240719	144100	16127265	2185	2185	2185	2185	0
416	20240719	144000	16127265	2185	2185	2185	2185	0
417	20240719	143900	16127265	2185	2185	2185	2185	0
418	20240719	143800	16127265	2185	2185	2185	2185	0
419	20240719	143700	16127265	2185	2185	2185	2185	0
420	20240719	143600	16127265	2185	2185	2185	2185	0
421	20240719	143500	16127265	2185	2185	2185	2185	0
422	20240719	143400	16127265	2185	2185	2185	2185	0
423	20240719	143300	16127265	2185	2185	2185	2185	0
424	20240719	143200	16127265	2185	2185	2185	2185	0
425	20240719	143100	16127265	2185	2185	2185	2185	0
426	20240719	143000	16127265	2185	2185	2185	2185	0
427	20240719	142900	16127265	2185	2185	2185	2185	10
428	20240719	142800	16105415	2210	2210	2210	2210	0
429	20240719	142700	16105415	2210	2210	2210	2210	0
430	20240719	142600	16105415	2210	2210	2210	2210	0
431	20240719	142500	16105415	2210	2210	2210	2210	0
432	20240719	142400	16105415	2210	2210	2210	2210	0
433	20240719	142300	16105415	2210	2210	2210	2210	0
434	20240719	142200	16105415	2210	2210	2210	2210	0
435	20240719	142100	16105415	2210	2210	2210	2210	0
436	20240719	142000	16105415	2210	2210	2210	2210	0
437	20240719	141900	16105415	2210	2210	2210	2210	0
438	20240719	141800	16105415	2210	2210	2210	2210	0
439	20240719	141700	16105415	2210	2210	2210	2210	0
440	20240719	141600	16105415	2210	2210	2210	2210	0
441	20240719	141500	16105415	2210	2210	2210	2210	0
442	20240719	141400	16105415	2210	2210	2210	2210	0
443	20240719	141300	16105415	2210	2210	2210	2210	0
444	20240719	141200	16105415	2210	2210	2210	2210	0
445	20240719	141100	16105415	2210	2210	2210	2210	0
446	20240719	141000	16105415	2210	2210	2210	2210	172
447	20240719	140900	15725295	2185	2185	2185	2185	0
448	20240719	140800	15725295	2185	2185	2185	2185	0
449	20240719	140700	15725295	2185	2185	2185	2185	0
450	20240719	140600	15725295	2185	2185	2185	2185	0
451	20240719	140500	15725295	2185	2185	2185	2185	0
452	20240719	140400	15725295	2185	2185	2185	2185	0
453	20240719	140300	15725295	2185	2185	2185	2185	0
454	20240719	140200	15725295	2185	2185	2185	2185	0
455	20240719	140100	15725295	2185	2185	2185	2185	0
456	20240719	140000	15725295	2185	2185	2185	2185	0
457	20240719	135900	15725295	2185	2185	2185	2185	1
458	20240719	135800	15723110	2185	2185	2185	2185	0
459	20240719	135700	15723110	2185	2185	2185	2185	0
460	20240719	135600	15723110	2185	2185	2185	2185	10
461	20240719	135500	15701260	2210	2210	2210	2210	0
462	20240719	135400	15701260	2210	2210	2210	2210	0
463	20240719	135300	15701260	2210	2210	2210	2210	0
464	20240719	135200	15701260	2210	2210	2210	2210	0
465	20240719	135100	15701260	2210	2210	2210	2210	50
466	20240719	135000	15590760	2185	2200	2200	2185	100
467	20240719	134900	15370880	2210	2210	2210	2210	41
468	20240719	134800	15280270	2200	2210	2210	2200	65
469	20240719	134700	15137120	2210	2210	2210	2210	10
470	20240719	134600	15115020	2200	2210	2210	2200	107
471	20240719	134500	14879550	2210	2210	2210	2210	2
472	20240719	134400	14875130	2200	2200	2200	2200	40
473	20240719	134300	14787130	2200	2200	2200	2200	0
474	20240719	134200	14787130	2200	2200	2200	2200	700
475	20240719	134100	13247130	2200	2200	2200	2200	0
476	20240719	134000	13247130	2200	2200	2200	2200	0
477	20240719	133900	13247130	2200	2200	2200	2200	0
478	20240719	133800	13247130	2200	2200	2200	2200	0
479	20240719	133700	13247130	2200	2200	2200	2200	0
480	20240719	133600	13247130	2200	2200	2200	2200	0
481	20240719	133500	13247130	2200	2200	2200	2200	0
482	20240719	133400	13247130	2200	2200	2200	2200	0
483	20240719	133300	13247130	2200	2200	2200	2200	21
484	20240719	133200	13200930	2200	2200	2200	2200	0
485	20240719	133100	13200930	2200	2200	2200	2200	0
486	20240719	133000	13200930	2200	2200	2200	2200	0
487	20240719	132900	13200930	2200	2200	2200	2200	0
488	20240719	132800	13200930	2200	2200	2200	2200	0
489	20240719	132700	13200930	2200	2200	2200	2200	352
490	20240719	132600	12426530	2215	2215	2215	2215	0
491	20240719	132500	12426530	2215	2215	2215	2215	0
492	20240719	132400	12426530	2215	2210	2215	2210	7
493	20240719	132300	12411055	2200	2200	2200	2200	0
494	20240719	132200	12411055	2200	2200	2200	2200	0
495	20240719	132100	12411055	2200	2200	2200	2200	0
496	20240719	132000	12411055	2200	2200	2200	2200	0
497	20240719	131900	12411055	2200	2200	2200	2200	0
498	20240719	131800	12411055	2200	2200	2200	2200	0
499	20240719	131700	12411055	2200	2200	2200	2200	0
500	20240719	131600	12411055	2200	2200	2200	2200	0
501	20240719	131500	12411055	2200	2200	2200	2200	0
502	20240719	131400	12411055	2200	2200	2200	2200	0
503	20240719	131300	12411055	2200	2200	2200	2200	0
504	20240719	131200	12411055	2200	2200	2200	2200	0
505	20240719	131100	12411055	2200	2200	2200	2200	0
506	20240719	131000	12411055	2200	2200	2200	2200	0
507	20240719	130900	12411055	2200	2200	2200	2200	0
508	20240719	130800	12411055	2200	2200	2200	2200	0
509	20240719	130700	12411055	2200	2200	2200	2200	0
510	20240719	130600	12411055	2200	2200	2200	2200	0
511	20240719	130500	12411055	2200	2200	2200	2200	0
512	20240719	130400	12411055	2200	2200	2200	2200	0
513	20240719	130300	12411055	2200	2200	2200	2200	0
514	20240719	130200	12411055	2200	2200	2200	2200	0
515	20240719	130100	12411055	2200	2200	2200	2200	0
516	20240719	130000	12411055	2200	2200	2200	2200	0
517	20240719	125900	12411055	2200	2200	2200	2200	0
518	20240719	125800	12411055	2200	2200	2200	2200	0
519	20240719	125700	12411055	2200	2200	2200	2200	0
520	20240719	125600	12411055	2200	2200	2200	2200	0
521	20240719	125500	12411055	2200	2200	2200	2200	0
522	20240719	125400	12411055	2200	2200	2200	2200	0
523	20240719	125300	12411055	2200	2200	2200	2200	0
524	20240719	125200	12411055	2200	2200	2200	2200	648
525	20240719	125100	10985455	2200	2200	2200	2200	0
526	20240719	125000	10985455	2200	2200	2200	2200	0
527	20240719	124900	10985455	2200	2200	2200	2200	0
528	20240719	124800	10985455	2200	2200	2200	2200	0
529	20240719	124700	10985455	2200	2200	2200	2200	0
530	20240719	124600	10985455	2200	2200	2200	2200	0
531	20240719	124500	10985455	2200	2200	2200	2200	1213
532	20240719	124400	8316855	2195	2195	2195	2195	0
533	20240719	124300	8316855	2195	2195	2195	2195	0
534	20240719	124200	8316855	2195	2195	2195	2195	0
535	20240719	124100	8316855	2195	2195	2195	2195	0
536	20240719	124000	8316855	2195	2195	2195	2195	0
537	20240719	123900	8316855	2195	2195	2195	2195	0
538	20240719	123800	8316855	2195	2195	2195	2195	0
539	20240719	123700	8316855	2195	2195	2195	2195	0
540	20240719	123600	8316855	2195	2195	2195	2195	0
541	20240719	123500	8316855	2195	2195	2195	2195	0
542	20240719	123400	8316855	2195	2195	2195	2195	0
543	20240719	123300	8316855	2195	2195	2195	2195	0
544	20240719	123200	8316855	2195	2195	2195	2195	0
545	20240719	123100	8316855	2195	2195	2195	2195	0
546	20240719	123000	8316855	2195	2195	2195	2195	0
547	20240719	122900	8316855	2195	2195	2195	2195	0
548	20240719	122800	8316855	2195	2195	2195	2195	0
549	20240719	122700	8316855	2195	2195	2195	2195	0
550	20240719	122600	8316855	2195	2195	2195	2195	0
551	20240719	122500	8316855	2195	2195	2195	2195	0
552	20240719	122400	8316855	2195	2195	2195	2195	0
553	20240719	122300	8316855	2195	2195	2195	2195	0
554	20240719	122200	8316855	2195	2195	2195	2195	0
555	20240719	122100	8316855	2195	2195	2195	2195	0
556	20240719	122000	8316855	2195	2195	2195	2195	0
557	20240719	121900	8316855	2195	2195	2195	2195	0
558	20240719	121800	8316855	2195	2195	2195	2195	0
559	20240719	121700	8316855	2195	2195	2195	2195	0
560	20240719	121600	8316855	2195	2195	2195	2195	0
561	20240719	121500	8316855	2195	2195	2195	2195	0
562	20240719	121400	8316855	2195	2195	2195	2195	0
563	20240719	121300	8316855	2195	2195	2195	2195	0
564	20240719	121200	8316855	2195	2195	2195	2195	12
565	20240719	121100	8290515	2195	2195	2195	2195	0
566	20240719	121000	8290515	2195	2195	2195	2195	0
567	20240719	120900	8290515	2195	2195	2195	2195	0
568	20240719	120800	8290515	2195	2195	2195	2195	0
569	20240719	120700	8290515	2195	2195	2195	2195	0
570	20240719	120600	8290515	2195	2195	2195	2195	0
571	20240719	120500	8290515	2195	2195	2195	2195	52
572	20240719	120400	8176375	2195	2195	2195	2195	0
573	20240719	120300	8176375	2195	2195	2195	2195	0
574	20240719	120200	8176375	2195	2195	2195	2195	0
575	20240719	120100	8176375	2195	2195	2195	2195	0
576	20240719	120000	8176375	2195	2195	2195	2195	0
577	20240719	115900	8176375	2195	2195	2195	2195	0
578	20240719	115800	8176375	2195	2195	2195	2195	0
579	20240719	115700	8176375	2195	2195	2195	2195	0
580	20240719	115600	8176375	2195	2195	2195	2195	0
581	20240719	115500	8176375	2195	2195	2195	2195	0
582	20240719	115400	8176375	2195	2195	2195	2195	0
583	20240719	115300	8176375	2195	2195	2195	2195	0
584	20240719	115200	8176375	2195	2195	2195	2195	0
585	20240719	115100	8176375	2195	2195	2195	2195	0
586	20240719	115000	8176375	2195	2195	2195	2195	0
587	20240719	114900	8176375	2195	2195	2195	2195	0
588	20240719	114800	8176375	2195	2195	2195	2195	0
589	20240719	114700	8176375	2195	2195	2195	2195	0
590	20240719	114600	8176375	2195	2195	2195	2195	0
591	20240719	114500	8176375	2195	2195	2195	2195	0
592	20240719	114400	8176375	2195	2195	2195	2195	0
593	20240719	114300	8176375	2195	2195	2195	2195	0
594	20240719	114200	8176375	2195	2195	2195	2195	0
595	20240719	114100	8176375	2195	2195	2195	2195	0
596	20240719	114000	8176375	2195	2195	2195	2195	0
597	20240719	113900	8176375	2195	2195	2195	2195	0
598	20240719	113800	8176375	2195	2195	2195	2195	0
599	20240719	113700	8176375	2195	2195	2195	2195	0
600	20240719	113600	8176375	2195	2195	2195	2195	0
601	20240719	113500	8176375	2195	2195	2195	2195	0
602	20240719	113400	8176375	2195	2195	2195	2195	0
603	20240719	113300	8176375	2195	2195	2195	2195	0
604	20240719	113200	8176375	2195	2195	2195	2195	0
605	20240719	113100	8176375	2195	2195	2195	2195	0
606	20240719	113000	8176375	2195	2195	2195	2195	0
607	20240719	112900	8176375	2195	2195	2195	2195	0
608	20240719	112800	8176375	2195	2195	2195	2195	0
609	20240719	112700	8176375	2195	2195	2195	2195	0
610	20240719	112600	8176375	2195	2195	2195	2195	0
611	20240719	112500	8176375	2195	2195	2195	2195	0
612	20240719	112400	8176375	2195	2195	2195	2195	0
613	20240719	112300	8176375	2195	2195	2195	2195	0
614	20240719	112200	8176375	2195	2195	2195	2195	0
615	20240719	112100	8176375	2195	2195	2195	2195	0
616	20240719	112000	8176375	2195	2195	2195	2195	0
617	20240719	111900	8176375	2195	2195	2195	2195	0
618	20240719	111800	8176375	2195	2195	2195	2195	0
619	20240719	111700	8176375	2195	2195	2195	2195	0
620	20240719	111600	8176375	2195	2195	2195	2195	0
621	20240719	111500	8176375	2195	2195	2195	2195	0
622	20240719	111400	8176375	2195	2195	2195	2195	0
623	20240719	111300	8176375	2195	2195	2195	2195	0
624	20240719	111200	8176375	2195	2195	2195	2195	2
625	20240719	111100	8171985	2195	2195	2195	2195	0
626	20240719	111000	8171985	2195	2195	2195	2195	0
627	20240719	110900	8171985	2195	2195	2195	2195	0
628	20240719	110800	8171985	2195	2195	2195	2195	0
629	20240719	110700	8171985	2195	2195	2195	2195	0
630	20240719	110600	8171985	2195	2195	2195	2195	0
631	20240719	110500	8171985	2195	2195	2195	2195	0
632	20240719	110400	8171985	2195	2195	2195	2195	0
633	20240719	110300	8171985	2195	2195	2195	2195	21
634	20240719	110200	8125890	2195	2195	2195	2195	0
635	20240719	110100	8125890	2195	2195	2195	2195	0
636	20240719	110000	8125890	2195	2195	2195	2195	0
637	20240719	105900	8125890	2195	2195	2195	2195	0
638	20240719	105800	8125890	2195	2195	2195	2195	0
639	20240719	105700	8125890	2195	2195	2195	2195	0
640	20240719	105600	8125890	2195	2195	2195	2195	0
641	20240719	105500	8125890	2195	2195	2195	2195	0
642	20240719	105400	8125890	2195	2195	2195	2195	0
643	20240719	105300	8125890	2195	2195	2195	2195	0
644	20240719	105200	8125890	2195	2195	2195	2195	0
645	20240719	105100	8125890	2195	2195	2195	2195	0
646	20240719	105000	8125890	2195	2195	2195	2195	0
647	20240719	104900	8125890	2195	2195	2195	2195	0
648	20240719	104800	8125890	2195	2195	2195	2195	0
649	20240719	104700	8125890	2195	2195	2195	2195	0
650	20240719	104600	8125890	2195	2195	2195	2195	0
651	20240719	104500	8125890	2195	2195	2195	2195	0
652	20240719	104400	8125890	2195	2195	2195	2195	0
653	20240719	104300	8125890	2195	2195	2195	2195	0
654	20240719	104200	8125890	2195	2195	2195	2195	0
655	20240719	104100	8125890	2195	2195	2195	2195	0
656	20240719	104000	8125890	2195	2195	2195	2195	0
657	20240719	103900	8125890	2195	2195	2195	2195	0
658	20240719	103800	8125890	2195	2195	2195	2195	0
659	20240719	103700	8125890	2195	2195	2195	2195	0
660	20240719	103600	8125890	2195	2195	2195	2195	0
661	20240719	103500	8125890	2195	2195	2195	2195	0
662	20240719	103400	8125890	2195	2195	2195	2195	0
663	20240719	103300	8125890	2195	2195	2195	2195	0
664	20240719	103200	8125890	2195	2195	2195	2195	1
665	20240719	103100	8123695	2195	2195	2195	2195	0
666	20240719	103000	8123695	2195	2195	2195	2195	0
667	20240719	102900	8123695	2195	2195	2195	2195	0
668	20240719	102800	8123695	2195	2195	2195	2195	0
669	20240719	102700	8123695	2195	2195	2195	2195	0
670	20240719	102600	8123695	2195	2195	2195	2195	0
671	20240719	102500	8123695	2195	2195	2195	2195	0
672	20240719	102400	8123695	2195	2195	2195	2195	0
673	20240719	102300	8123695	2195	2195	2195	2195	0
674	20240719	102200	8123695	2195	2195	2195	2195	0
675	20240719	102100	8123695	2195	2195	2195	2195	0
676	20240719	102000	8123695	2195	2195	2195	2195	0
677	20240719	101900	8123695	2195	2195	2195	2195	0
678	20240719	101800	8123695	2195	2195	2195	2195	0
679	20240719	101700	8123695	2195	2195	2195	2195	3137
680	20240719	101600	1237980	2195	2195	2195	2195	0
681	20240719	101500	1237980	2195	2195	2195	2195	0
682	20240719	101400	1237980	2195	2195	2195	2195	0
683	20240719	101300	1237980	2195	2195	2195	2195	0
684	20240719	101200	1237980	2195	2195	2195	2195	563
685	20240719	101100	2195	2195	2195	2195	2195	0
686	20240719	101000	2195	2195	2195	2195	2195	0
687	20240719	100900	2195	2195	2195	2195	2195	0
688	20240719	100800	2195	2195	2195	2195	2195	0
689	20240719	100700	2195	2195	2195	2195	2195	0
690	20240719	100600	2195	2195	2195	2195	2195	0
691	20240719	100500	2195	2195	2195	2195	2195	0
692	20240719	100400	2195	2195	2195	2195	2195	0
693	20240719	100300	2195	2195	2195	2195	2195	0
694	20240719	100200	2195	2195	2195	2195	2195	0
695	20240719	100100	2195	2195	2195	2195	2195	0
696	20240719	100000	2195	2195	2195	2195	2195	0
697	20240719	095900	2195	2195	2195	2195	2195	0
698	20240719	095800	2195	2195	2195	2195	2195	0
699	20240719	095700	2195	2195	2195	2195	2195	1
700	20240719	095600	0	2195	2195	2195	2195	0
701	20240719	095500	0	2195	2195	2195	2195	0
702	20240719	095400	0	2195	2195	2195	2195	0
703	20240719	095300	0	2195	2195	2195	2195	0
704	20240719	095200	0	2195	2195	2195	2195	0
705	20240719	095100	0	2195	2195	2195	2195	0
706	20240719	095000	0	2195	2195	2195	2195	0
707	20240719	094900	0	2195	2195	2195	2195	0
708	20240719	094800	0	2195	2195	2195	2195	0
709	20240719	094700	0	2195	2195	2195	2195	0
710	20240719	094600	0	2195	2195	2195	2195	0
711	20240719	094500	0	2195	2195	2195	2195	0
712	20240719	094400	0	2195	2195	2195	2195	0
713	20240719	094300	0	2195	2195	2195	2195	0
714	20240719	094200	0	2195	2195	2195	2195	0
715	20240719	094100	0	2195	2195	2195	2195	0
716	20240719	094000	0	2195	2195	2195	2195	0
717	20240719	093900	0	2195	2195	2195	2195	0
718	20240719	093800	0	2195	2195	2195	2195	0
719	20240719	093700	0	2195	2195	2195	2195	0
720	20240719	093600	0	2195	2195	2195	2195	0
721	20240719	093500	0	2195	2195	2195	2195	0
722	20240719	093400	0	2195	2195	2195	2195	0
723	20240719	093300	0	2195	2195	2195	2195	0
724	20240719	093200	0	2195	2195	2195	2195	0
725	20240719	093100	0	2195	2195	2195	2195	0
726	20240719	093000	0	2195	2195	2195	2195	0
727	20240719	092900	0	2195	2195	2195	2195	0
728	20240719	092800	0	2195	2195	2195	2195	0
729	20240719	092700	0	2195	2195	2195	2195	0
730	20240719	092600	0	2195	2195	2195	2195	0
731	20240719	092500	0	2195	2195	2195	2195	0
732	20240719	092400	0	2195	2195	2195	2195	0
733	20240719	092300	0	2195	2195	2195	2195	0
734	20240719	092200	0	2195	2195	2195	2195	0
735	20240719	092100	0	2195	2195	2195	2195	0
736	20240719	092000	0	2195	2195	2195	2195	0
737	20240719	091900	0	2195	2195	2195	2195	0
738	20240719	091800	0	2195	2195	2195	2195	0
739	20240719	091700	0	2195	2195	2195	2195	0
740	20240719	091600	0	2195	2195	2195	2195	0
741	20240719	091500	0	2195	2195	2195	2195	0
742	20240719	091400	0	2195	2195	2195	2195	0
743	20240719	091300	0	2195	2195	2195	2195	0
744	20240719	091200	0	2195	2195	2195	2195	0
745	20240719	091100	0	2195	2195	2195	2195	0
746	20240719	091000	0	2195	2195	2195	2195	0
747	20240719	090900	0	2195	2195	2195	2195	0
748	20240719	090800	0	2195	2195	2195	2195	0
749	20240719	090700	0	2195	2195	2195	2195	0
750	20240719	090600	0	2195	2195	2195	2195	0
751	20240719	090500	0	2195	2195	2195	2195	0
752	20240719	090400	0	2195	2195	2195	2195	0
753	20240719	090300	0	2195	2195	2195	2195	0
754	20240719	090200	0	2195	2195	2195	2195	0
755	20240719	090100	0	2195	2195	2195	2195	0
756	20240719	090000	0	2195	2195	2195	2195	0