KissMeData/052860/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	193100	68504410	2185	2185	2185	2185	1470
3	20240719	193000	68504410	2185	2185	2185	2185	0
4	20240719	192900	68504410	2185	2185	2185	2185	0
5	20240719	192800	68504410	2185	2185	2185	2185	0
6	20240719	192700	68504410	2185	2185	2185	2185	0
7	20240719	192600	68504410	2185	2185	2185	2185	0
8	20240719	192500	68504410	2185	2185	2185	2185	0
9	20240719	192400	68504410	2185	2185	2185	2185	0
10	20240719	192300	68504410	2185	2185	2185	2185	0
11	20240719	192200	68504410	2185	2185	2185	2185	0
12	20240719	192100	68504410	2185	2185	2185	2185	0
13	20240719	192000	68504410	2185	2185	2185	2185	0
14	20240719	191900	68504410	2185	2185	2185	2185	0
15	20240719	191800	68504410	2185	2185	2185	2185	0
16	20240719	191700	68504410	2185	2185	2185	2185	0
17	20240719	191600	68504410	2185	2185	2185	2185	0
18	20240719	191500	68504410	2185	2185	2185	2185	0
19	20240719	191400	68504410	2185	2185	2185	2185	0
20	20240719	191300	68504410	2185	2185	2185	2185	0
21	20240719	191200	68504410	2185	2185	2185	2185	0
22	20240719	191100	68504410	2185	2185	2185	2185	0
23	20240719	191000	68504410	2185	2185	2185	2185	0
24	20240719	190900	68504410	2185	2185	2185	2185	0
25	20240719	190800	68504410	2185	2185	2185	2185	0
26	20240719	190700	68504410	2185	2185	2185	2185	0
27	20240719	190600	68504410	2185	2185	2185	2185	0
28	20240719	190500	68504410	2185	2185	2185	2185	0
29	20240719	190400	68504410	2185	2185	2185	2185	0
30	20240719	190300	68504410	2185	2185	2185	2185	0
31	20240719	190200	68504410	2185	2185	2185	2185	0
32	20240719	190100	68504410	2185	2185	2185	2185	1470
33	20240719	190000	68504410	2185	2185	2185	2185	0
34	20240719	185900	68504410	2185	2185	2185	2185	0
35	20240719	185800	68504410	2185	2185	2185	2185	0
36	20240719	185700	68504410	2185	2185	2185	2185	0
37	20240719	185600	68504410	2185	2185	2185	2185	0
38	20240719	185500	68504410	2185	2185	2185	2185	0
39	20240719	185400	68504410	2185	2185	2185	2185	0
40	20240719	185300	68504410	2185	2185	2185	2185	0
41	20240719	185200	68504410	2185	2185	2185	2185	0
42	20240719	185100	68504410	2185	2185	2185	2185	0
43	20240719	185000	68504410	2185	2185	2185	2185	0
44	20240719	184900	68504410	2185	2185	2185	2185	0
45	20240719	184800	68504410	2185	2185	2185	2185	0
46	20240719	184700	68504410	2185	2185	2185	2185	0
47	20240719	184600	68504410	2185	2185	2185	2185	0
48	20240719	184500	68504410	2185	2185	2185	2185	0
49	20240719	184400	68504410	2185	2185	2185	2185	0
50	20240719	184300	68504410	2185	2185	2185	2185	0
51	20240719	184200	68504410	2185	2185	2185	2185	0
52	20240719	184100	68504410	2185	2185	2185	2185	0
53	20240719	184000	68504410	2185	2185	2185	2185	0
54	20240719	183900	68504410	2185	2185	2185	2185	0
55	20240719	183800	68504410	2185	2185	2185	2185	0
56	20240719	183700	68504410	2185	2185	2185	2185	0
57	20240719	183600	68504410	2185	2185	2185	2185	0
58	20240719	183500	68504410	2185	2185	2185	2185	0
59	20240719	183400	68504410	2185	2185	2185	2185	0
60	20240719	183300	68504410	2185	2185	2185	2185	0
61	20240719	183200	68504410	2185	2185	2185	2185	0
62	20240719	183100	68504410	2185	2185	2185	2185	1470
63	20240719	183000	68504410	2185	2185	2185	2185	0
64	20240719	182900	68504410	2185	2185	2185	2185	0
65	20240719	182800	68504410	2185	2185	2185	2185	0
66	20240719	182700	68504410	2185	2185	2185	2185	0
67	20240719	182600	68504410	2185	2185	2185	2185	0
68	20240719	182500	68504410	2185	2185	2185	2185	0
69	20240719	182400	68504410	2185	2185	2185	2185	0
70	20240719	182300	68504410	2185	2185	2185	2185	0
71	20240719	182200	68504410	2185	2185	2185	2185	0
72	20240719	182100	68504410	2185	2185	2185	2185	0
73	20240719	182000	68504410	2185	2185	2185	2185	0
74	20240719	181900	68504410	2185	2185	2185	2185	0
75	20240719	181800	68504410	2185	2185	2185	2185	0
76	20240719	181700	68504410	2185	2185	2185	2185	0
77	20240719	181600	68504410	2185	2185	2185	2185	0
78	20240719	181500	68504410	2185	2185	2185	2185	0
79	20240719	181400	68504410	2185	2185	2185	2185	0
80	20240719	181300	68504410	2185	2185	2185	2185	0
81	20240719	181200	68504410	2185	2185	2185	2185	0
82	20240719	181100	68504410	2185	2185	2185	2185	0
83	20240719	181000	68504410	2185	2185	2185	2185	0
84	20240719	180900	68504410	2185	2185	2185	2185	0
85	20240719	180800	68504410	2185	2185	2185	2185	0
86	20240719	180700	68504410	2185	2185	2185	2185	0
87	20240719	180600	68504410	2185	2185	2185	2185	0
88	20240719	180500	68504410	2185	2185	2185	2185	0
89	20240719	180400	68504410	2185	2185	2185	2185	0
90	20240719	180300	68504410	2185	2185	2185	2185	0
91	20240719	180200	68504410	2185	2185	2185	2185	0
92	20240719	180100	68504410	2185	2185	2185	2185	1470
93	20240719	180000	68504410	2185	2185	2185	2185	0
94	20240719	175900	68504410	2185	2185	2185	2185	0
95	20240719	175800	68504410	2185	2185	2185	2185	0
96	20240719	175700	68504410	2185	2185	2185	2185	0
97	20240719	175600	68504410	2185	2185	2185	2185	0
98	20240719	175500	68504410	2185	2185	2185	2185	0
99	20240719	175400	68504410	2185	2185	2185	2185	0
100	20240719	175300	68504410	2185	2185	2185	2185	0
101	20240719	175200	68504410	2185	2185	2185	2185	0
102	20240719	175100	68504410	2185	2185	2185	2185	0
103	20240719	175000	68504410	2185	2185	2185	2185	0
104	20240719	174900	68504410	2185	2185	2185	2185	0
105	20240719	174800	68504410	2185	2185	2185	2185	0
106	20240719	174700	68504410	2185	2185	2185	2185	0
107	20240719	174600	68504410	2185	2185	2185	2185	0
108	20240719	174500	68504410	2185	2185	2185	2185	0
109	20240719	174400	68504410	2185	2185	2185	2185	0
110	20240719	174300	68504410	2185	2185	2185	2185	0
111	20240719	174200	68504410	2185	2185	2185	2185	0
112	20240719	174100	68504410	2185	2185	2185	2185	0
113	20240719	174000	68504410	2185	2185	2185	2185	0
114	20240719	173900	68504410	2185	2185	2185	2185	0
115	20240719	173800	68504410	2185	2185	2185	2185	0
116	20240719	173700	68504410	2185	2185	2185	2185	0
117	20240719	173600	68504410	2185	2185	2185	2185	0
118	20240719	173500	68504410	2185	2185	2185	2185	0
119	20240719	173400	68504410	2185	2185	2185	2185	0
120	20240719	173300	68504410	2185	2185	2185	2185	0
121	20240719	173200	68504410	2185	2185	2185	2185	0
122	20240719	173100	68504410	2185	2185	2185	2185	1470
123	20240719	173000	68504410	2185	2185	2185	2185	0
124	20240719	172900	68504410	2185	2185	2185	2185	0
125	20240719	172800	68504410	2185	2185	2185	2185	0
126	20240719	172700	68504410	2185	2185	2185	2185	0
127	20240719	172600	68504410	2185	2185	2185	2185	0
128	20240719	172500	68504410	2185	2185	2185	2185	0
129	20240719	172400	68504410	2185	2185	2185	2185	0
130	20240719	172300	68504410	2185	2185	2185	2185	0
131	20240719	172200	68504410	2185	2185	2185	2185	0
132	20240719	172100	68504410	2185	2185	2185	2185	0
133	20240719	172000	68504410	2185	2185	2185	2185	0
134	20240719	171900	68504410	2185	2185	2185	2185	0
135	20240719	171800	68504410	2185	2185	2185	2185	0
136	20240719	171700	68504410	2185	2185	2185	2185	0
137	20240719	171600	68504410	2185	2185	2185	2185	0
138	20240719	171500	68504410	2185	2185	2185	2185	0
139	20240719	171400	68504410	2185	2185	2185	2185	0
140	20240719	171300	68504410	2185	2185	2185	2185	0
141	20240719	171200	68504410	2185	2185	2185	2185	0
142	20240719	171100	68504410	2185	2185	2185	2185	0
143	20240719	171000	68504410	2185	2185	2185	2185	0
144	20240719	170900	68504410	2185	2185	2185	2185	0
145	20240719	170800	68504410	2185	2185	2185	2185	0
146	20240719	170700	68504410	2185	2185	2185	2185	0
147	20240719	170600	68504410	2185	2185	2185	2185	0
148	20240719	170500	68504410	2185	2185	2185	2185	0
149	20240719	170400	68504410	2185	2185	2185	2185	0
150	20240719	170300	68504410	2185	2185	2185	2185	0
151	20240719	170200	68504410	2185	2185	2185	2185	0
152	20240719	170100	68504410	2185	2185	2185	2185	1470
153	20240719	170000	68504410	2185	2185	2185	2185	0
154	20240719	165900	68504410	2185	2185	2185	2185	0
155	20240719	165800	68504410	2185	2185	2185	2185	0
156	20240719	165700	68504410	2185	2185	2185	2185	0
157	20240719	165600	68504410	2185	2185	2185	2185	0
158	20240719	165500	68504410	2185	2185	2185	2185	0
159	20240719	165400	68504410	2185	2185	2185	2185	0
160	20240719	165300	68504410	2185	2185	2185	2185	0
161	20240719	165200	68504410	2185	2185	2185	2185	0
162	20240719	165100	68504410	2185	2185	2185	2185	0
163	20240719	165000	68504410	2185	2185	2185	2185	0
164	20240719	164900	68504410	2185	2185	2185	2185	0
165	20240719	164800	68504410	2185	2185	2185	2185	0
166	20240719	164700	68504410	2185	2185	2185	2185	0
167	20240719	164600	68504410	2185	2185	2185	2185	0
168	20240719	164500	68504410	2185	2185	2185	2185	0
169	20240719	164400	68504410	2185	2185	2185	2185	0
170	20240719	164300	68504410	2185	2185	2185	2185	0
171	20240719	164200	68504410	2185	2185	2185	2185	0
172	20240719	164100	68504410	2185	2185	2185	2185	0
173	20240719	164000	68504410	2185	2185	2185	2185	0
174	20240719	163900	68504410	2185	2185	2185	2185	0
175	20240719	163800	68504410	2185	2185	2185	2185	0
176	20240719	163700	68504410	2185	2185	2185	2185	0
177	20240719	163600	68504410	2185	2185	2185	2185	0
178	20240719	163500	68504410	2185	2185	2185	2185	0
179	20240719	163400	68504410	2185	2185	2185	2185	0
180	20240719	163300	68504410	2185	2185	2185	2185	0
181	20240719	163200	68504410	2185	2185	2185	2185	0
182	20240719	163100	68504410	2185	2185	2185	2185	1470
183	20240719	163000	68504410	2185	2185	2185	2185	0
184	20240719	162900	68504410	2185	2185	2185	2185	0
185	20240719	162800	68504410	2185	2185	2185	2185	0
186	20240719	162700	68504410	2185	2185	2185	2185	0
187	20240719	162600	68504410	2185	2185	2185	2185	0
188	20240719	162500	68504410	2185	2185	2185	2185	0
189	20240719	162400	68504410	2185	2185	2185	2185	0
190	20240719	162300	68504410	2185	2185	2185	2185	0
191	20240719	162200	68504410	2185	2185	2185	2185	0
192	20240719	162100	68504410	2185	2185	2185	2185	0
193	20240719	162000	68504410	2185	2185	2185	2185	0
194	20240719	161900	68504410	2185	2185	2185	2185	0
195	20240719	161800	68504410	2185	2185	2185	2185	0
196	20240719	161700	68504410	2185	2185	2185	2185	0
197	20240719	161600	68504410	2185	2185	2185	2185	0
198	20240719	161500	68504410	2185	2185	2185	2185	0
199	20240719	161400	68504410	2185	2185	2185	2185	0
200	20240719	161300	68504410	2185	2185	2185	2185	0
201	20240719	161200	68504410	2185	2185	2185	2185	0
202	20240719	161100	68504410	2185	2185	2185	2185	0
203	20240719	161000	68504410	2185	2185	2185	2185	0
204	20240719	160900	68504410	2185	2185	2185	2185	0
205	20240719	160800	68504410	2185	2185	2185	2185	0
206	20240719	160700	68504410	2185	2185	2185	2185	0
207	20240719	160600	68504410	2185	2185	2185	2185	0
208	20240719	160500	68504410	2185	2185	2185	2185	0
209	20240719	160400	68504410	2185	2185	2185	2185	0
210	20240719	160300	68504410	2185	2185	2185	2185	0
211	20240719	160200	68504410	2185	2185	2185	2185	0
212	20240719	160100	68504410	2185	2185	2185	2185	1470
213	20240719	160000	68504410	2185	2185	2185	2185	0
214	20240719	155900	68504410	2185	2185	2185	2185	0
215	20240719	155800	68504410	2185	2185	2185	2185	0
216	20240719	155700	68504410	2185	2185	2185	2185	0
217	20240719	155600	68504410	2185	2185	2185	2185	0
218	20240719	155500	68504410	2185	2185	2185	2185	0
219	20240719	155400	68504410	2185	2185	2185	2185	0
220	20240719	155300	68504410	2185	2185	2185	2185	0
221	20240719	155200	68504410	2185	2185	2185	2185	0
222	20240719	155100	68504410	2185	2185	2185	2185	0
223	20240719	155000	68504410	2185	2185	2185	2185	0
224	20240719	154900	68504410	2185	2185	2185	2185	0
225	20240719	154800	68504410	2185	2185	2185	2185	0
226	20240719	154700	68504410	2185	2185	2185	2185	0
227	20240719	154600	68504410	2185	2185	2185	2185	0
228	20240719	154500	68504410	2185	2185	2185	2185	0
229	20240719	154400	68504410	2185	2185	2185	2185	0
230	20240719	154300	68504410	2185	2185	2185	2185	0
231	20240719	154200	68504410	2185	2185	2185	2185	0
232	20240719	154100	68504410	2185	2185	2185	2185	0
233	20240719	154000	68504410	2185	2185	2185	2185	0
234	20240719	153900	68504410	2185	2185	2185	2185	0
235	20240719	153800	68504410	2185	2185	2185	2185	0
236	20240719	153700	68504410	2185	2185	2185	2185	0
237	20240719	153600	68504410	2185	2185	2185	2185	0
238	20240719	153500	68504410	2185	2185	2185	2185	0
239	20240719	153400	68504410	2185	2185	2185	2185	0
240	20240719	153300	68504410	2185	2185	2185	2185	0
241	20240719	153200	68504410	2185	2185	2185	2185	0
242	20240719	153100	68504410	2185	2185	2185	2185	1470
243	20240719	153000	68504410	2185	2185	2185	2185	1470
244	20240719	152900	65292460	2165	2165	2165	2165	0
245	20240719	152800	65292460	2165	2165	2165	2165	0
246	20240719	152700	65292460	2165	2165	2165	2165	0
247	20240719	152600	65292460	2165	2165	2165	2165	0
248	20240719	152500	65292460	2165	2165	2165	2165	0
249	20240719	152400	65292460	2165	2165	2165	2165	0
250	20240719	152300	65292460	2165	2165	2165	2165	0
251	20240719	152200	65292460	2165	2165	2165	2165	0
252	20240719	152100	65292460	2165	2165	2165	2165	0
253	20240719	152000	65292460	2165	2165	2165	2165	0
254	20240719	151900	65292460	2165	2165	2180	2165	615
255	20240719	151800	63953470	2180	2180	2180	2180	0
256	20240719	151700	63953470	2180	2170	2180	2170	1422
257	20240719	151600	60858510	2170	2170	2170	2170	0
258	20240719	151500	60858510	2170	2170	2170	2170	0
259	20240719	151400	60858510	2170	2160	2170	2160	501
260	20240719	151300	59776340	2160	2155	2160	2155	690
261	20240719	151200	58289385	2145	2155	2155	2145	128
262	20240719	151100	58014585	2155	2155	2155	2155	0
263	20240719	151000	58014585	2155	2155	2155	2155	1
264	20240719	150900	58012430	2150	2145	2150	2145	2578
265	20240719	150800	52472410	2145	2145	2145	2145	0
266	20240719	150700	52472410	2145	2145	2145	2145	0
267	20240719	150600	52472410	2145	2145	2145	2145	0
268	20240719	150500	52472410	2145	2145	2145	2145	500
269	20240719	150400	51399910	2145	2145	2145	2145	0
270	20240719	150300	51399910	2145	2145	2145	2145	0
271	20240719	150200	51399910	2145	2145	2145	2145	35
272	20240719	150100	51324835	2145	2145	2145	2145	0
273	20240719	150000	51324835	2145	2145	2145	2145	294
274	20240719	145900	50694205	2145	2145	2145	2145	0
275	20240719	145800	50694205	2145	2145	2145	2145	206
276	20240719	145700	50252335	2140	2140	2140	2140	0
277	20240719	145600	50252335	2140	2140	2140	2140	0
278	20240719	145500	50252335	2140	2140	2140	2140	92
279	20240719	145400	50055455	2145	2145	2145	2145	1
280	20240719	145300	50053310	2140	2140	2140	2140	0
281	20240719	145200	50053310	2140	2140	2140	2140	0
282	20240719	145100	50053310	2140	2140	2140	2140	0
283	20240719	145000	50053310	2140	2140	2140	2140	1
284	20240719	144900	50051170	2145	2145	2145	2145	0
285	20240719	144800	50051170	2145	2145	2145	2145	0
286	20240719	144700	50051170	2145	2145	2145	2145	10
287	20240719	144600	50029720	2140	2140	2140	2140	0
288	20240719	144500	50029720	2140	2140	2140	2140	0
289	20240719	144400	50029720	2140	2140	2140	2140	0
290	20240719	144300	50029720	2140	2140	2140	2140	0
291	20240719	144200	50029720	2140	2140	2140	2140	59
292	20240719	144100	49903460	2140	2140	2140	2140	400
293	20240719	144000	49047460	2140	2140	2140	2140	10
294	20240719	143900	49026060	2130	2130	2130	2130	0
295	20240719	143800	49026060	2130	2130	2130	2130	1
296	20240719	143700	49023930	2140	2140	2140	2140	1
297	20240719	143600	49021790	2130	2130	2130	2130	0
298	20240719	143500	49021790	2130	2130	2130	2130	4
299	20240719	143400	49013270	2140	2140	2140	2140	0
300	20240719	143300	49013270	2140	2140	2140	2140	0
301	20240719	143200	49013270	2140	2140	2140	2140	1
302	20240719	143100	49011130	2140	2140	2140	2140	0
303	20240719	143000	49011130	2140	2140	2140	2140	0
304	20240719	142900	49011130	2140	2140	2140	2140	1
305	20240719	142800	49008990	2130	2130	2130	2130	0
306	20240719	142700	49008990	2130	2130	2130	2130	0
307	20240719	142600	49008990	2130	2130	2130	2130	1
308	20240719	142500	49006860	2135	2135	2135	2135	0
309	20240719	142400	49006860	2135	2135	2135	2135	0
310	20240719	142300	49006860	2135	2135	2135	2135	2
311	20240719	142200	49002590	2130	2130	2130	2130	0
312	20240719	142100	49002590	2130	2130	2130	2130	1305
313	20240719	142000	46222940	2130	2130	2130	2130	0
314	20240719	141900	46222940	2130	2130	2130	2130	0
315	20240719	141800	46222940	2130	2130	2130	2130	0
316	20240719	141700	46222940	2130	2130	2130	2130	0
317	20240719	141600	46222940	2130	2130	2130	2130	0
318	20240719	141500	46222940	2130	2130	2130	2130	0
319	20240719	141400	46222940	2130	2130	2130	2130	1
320	20240719	141300	46220810	2125	2125	2125	2125	1
321	20240719	141200	46218685	2130	2130	2130	2130	0
322	20240719	141100	46218685	2130	2130	2130	2130	0
323	20240719	141000	46218685	2130	2130	2130	2130	0
324	20240719	140900	46218685	2130	2130	2130	2130	0
325	20240719	140800	46218685	2130	2130	2130	2130	0
326	20240719	140700	46218685	2130	2130	2130	2130	400
327	20240719	140600	45366685	2125	2125	2125	2125	0
328	20240719	140500	45366685	2125	2125	2125	2125	0
329	20240719	140400	45366685	2125	2125	2125	2125	0
330	20240719	140300	45366685	2125	2125	2125	2125	0
331	20240719	140200	45366685	2125	2125	2125	2125	0
332	20240719	140100	45366685	2125	2125	2125	2125	0
333	20240719	140000	45366685	2125	2125	2125	2125	0
334	20240719	135900	45366685	2125	2125	2125	2125	0
335	20240719	135800	45366685	2125	2125	2125	2125	0
336	20240719	135700	45366685	2125	2125	2125	2125	0
337	20240719	135600	45366685	2125	2125	2125	2125	0
338	20240719	135500	45366685	2125	2125	2125	2125	0
339	20240719	135400	45366685	2125	2125	2125	2125	437
340	20240719	135300	44438060	2125	2125	2125	2125	94
341	20240719	135200	44238310	2120	2120	2120	2120	0
342	20240719	135100	44238310	2120	2120	2120	2120	0
343	20240719	135000	44238310	2120	2120	2120	2120	382
344	20240719	134900	43428470	2120	2120	2120	2120	3000
345	20240719	134800	37068470	2130	2130	2130	2130	0
346	20240719	134700	37068470	2130	2130	2130	2130	0
347	20240719	134600	37068470	2130	2130	2130	2130	100
348	20240719	134500	36855470	2130	2130	2130	2130	0
349	20240719	134400	36855470	2130	2130	2130	2130	0
350	20240719	134300	36855470	2130	2130	2130	2130	200
351	20240719	134200	36429470	2125	2125	2125	2125	0
352	20240719	134100	36429470	2125	2125	2125	2125	0
353	20240719	134000	36429470	2125	2125	2125	2125	0
354	20240719	133900	36429470	2125	2125	2125	2125	0
355	20240719	133800	36429470	2125	2125	2125	2125	0
356	20240719	133700	36429470	2125	2125	2125	2125	0
357	20240719	133600	36429470	2125	2125	2125	2125	0
358	20240719	133500	36429470	2125	2125	2125	2125	0
359	20240719	133400	36429470	2125	2125	2125	2125	0
360	20240719	133300	36429470	2125	2125	2125	2125	0
361	20240719	133200	36429470	2125	2125	2125	2125	0
362	20240719	133100	36429470	2125	2125	2125	2125	0
363	20240719	133000	36429470	2125	2125	2125	2125	0
364	20240719	132900	36429470	2125	2125	2125	2125	0
365	20240719	132800	36429470	2125	2125	2125	2125	0
366	20240719	132700	36429470	2125	2125	2125	2125	0
367	20240719	132600	36429470	2125	2125	2125	2125	0
368	20240719	132500	36429470	2125	2125	2125	2125	0
369	20240719	132400	36429470	2125	2125	2125	2125	15
370	20240719	132300	36397595	2120	2120	2120	2120	0
371	20240719	132200	36397595	2120	2125	2125	2120	6
372	20240719	132100	36384850	2125	2125	2125	2125	0
373	20240719	132000	36384850	2125	2125	2125	2125	1
374	20240719	131900	36382725	2125	2125	2125	2125	1
375	20240719	131800	36380600	2125	2125	2125	2125	10
376	20240719	131700	36359350	2125	2125	2125	2125	821
377	20240719	131600	34614725	2130	2130	2130	2130	0
378	20240719	131500	34614725	2130	2130	2130	2130	0
379	20240719	131400	34614725	2130	2130	2130	2130	0
380	20240719	131300	34614725	2130	2130	2130	2130	0
381	20240719	131200	34614725	2130	2130	2130	2130	0
382	20240719	131100	34614725	2130	2130	2130	2130	5
383	20240719	131000	34604075	2130	2130	2130	2130	0
384	20240719	130900	34604075	2130	2130	2130	2130	0
385	20240719	130800	34604075	2130	2130	2130	2130	0
386	20240719	130700	34604075	2130	2130	2130	2130	0
387	20240719	130600	34604075	2130	2130	2130	2130	0
388	20240719	130500	34604075	2130	2130	2130	2130	0
389	20240719	130400	34604075	2130	2130	2130	2130	0
390	20240719	130300	34604075	2130	2130	2130	2130	0
391	20240719	130200	34604075	2130	2130	2130	2130	0
392	20240719	130100	34604075	2130	2135	2135	2130	2665
393	20240719	130000	28916525	2140	2140	2140	2140	4
394	20240719	125900	28907965	2140	2140	2140	2140	15
395	20240719	125800	28875865	2140	2140	2140	2140	0
396	20240719	125700	28875865	2140	2140	2140	2140	0
397	20240719	125600	28875865	2140	2140	2140	2140	0
398	20240719	125500	28875865	2140	2140	2140	2140	990
399	20240719	125400	26757265	2140	2140	2140	2140	3
400	20240719	125300	26750845	2150	2150	2150	2150	0
401	20240719	125200	26750845	2150	2150	2150	2150	10
402	20240719	125100	26729345	2150	2150	2150	2150	0
403	20240719	125000	26729345	2150	2150	2150	2150	0
404	20240719	124900	26729345	2150	2150	2150	2150	0
405	20240719	124800	26729345	2150	2150	2150	2150	0
406	20240719	124700	26729345	2150	2150	2150	2150	0
407	20240719	124600	26729345	2150	2150	2150	2150	0
408	20240719	124500	26729345	2150	2150	2150	2150	0
409	20240719	124400	26729345	2150	2150	2150	2150	0
410	20240719	124300	26729345	2150	2150	2150	2150	1
411	20240719	124200	26727195	2140	2140	2140	2140	0
412	20240719	124100	26727195	2140	2140	2140	2140	0
413	20240719	124000	26727195	2140	2140	2140	2140	0
414	20240719	123900	26727195	2140	2140	2140	2140	1
415	20240719	123800	26725055	2150	2140	2150	2140	1551
416	20240719	123700	23390665	2150	2150	2150	2150	0
417	20240719	123600	23390665	2150	2150	2150	2150	0
418	20240719	123500	23390665	2150	2150	2150	2150	1
419	20240719	123400	23388515	2140	2140	2140	2140	0
420	20240719	123300	23388515	2140	2140	2140	2140	0
421	20240719	123200	23388515	2140	2140	2140	2140	0
422	20240719	123100	23388515	2140	2140	2140	2140	0
423	20240719	123000	23388515	2140	2140	2140	2140	0
424	20240719	122900	23388515	2140	2140	2140	2140	0
425	20240719	122800	23388515	2140	2140	2140	2140	0
426	20240719	122700	23388515	2140	2140	2140	2140	0
427	20240719	122600	23388515	2140	2140	2140	2140	1
428	20240719	122500	23386375	2145	2145	2145	2145	1
429	20240719	122400	23384230	2140	2140	2140	2140	400
430	20240719	122300	22528230	2140	2140	2140	2140	0
431	20240719	122200	22528230	2140	2140	2140	2140	36
432	20240719	122100	22451190	2150	2150	2150	2150	0
433	20240719	122000	22451190	2150	2150	2150	2150	0
434	20240719	121900	22451190	2150	2150	2150	2150	0
435	20240719	121800	22451190	2150	2150	2150	2150	0
436	20240719	121700	22451190	2150	2150	2150	2150	0
437	20240719	121600	22451190	2150	2150	2150	2150	0
438	20240719	121500	22451190	2150	2150	2150	2150	0
439	20240719	121400	22451190	2150	2150	2150	2150	0
440	20240719	121300	22451190	2150	2150	2150	2150	0
441	20240719	121200	22451190	2150	2150	2150	2150	0
442	20240719	121100	22451190	2150	2150	2150	2150	0
443	20240719	121000	22451190	2150	2150	2150	2150	0
444	20240719	120900	22451190	2150	2150	2150	2150	0
445	20240719	120800	22451190	2150	2150	2150	2150	0
446	20240719	120700	22451190	2150	2150	2150	2150	0
447	20240719	120600	22451190	2150	2150	2150	2150	0
448	20240719	120500	22451190	2150	2150	2150	2150	200
449	20240719	120400	22021190	2140	2140	2140	2140	0
450	20240719	120300	22021190	2140	2140	2140	2140	0
451	20240719	120200	22021190	2140	2140	2140	2140	1
452	20240719	120100	22019050	2150	2150	2150	2150	0
453	20240719	120000	22019050	2150	2150	2150	2150	514
454	20240719	115900	20913950	2140	2140	2140	2140	0
455	20240719	115800	20913950	2140	2140	2140	2140	1
456	20240719	115700	20911810	2150	2150	2150	2150	0
457	20240719	115600	20911810	2150	2150	2150	2150	0
458	20240719	115500	20911810	2150	2150	2150	2150	0
459	20240719	115400	20911810	2150	2150	2150	2150	0
460	20240719	115300	20911810	2150	2150	2150	2150	500
461	20240719	115200	19836810	2140	2140	2140	2140	0
462	20240719	115100	19836810	2140	2140	2140	2140	0
463	20240719	115000	19836810	2140	2140	2140	2140	0
464	20240719	114900	19836810	2140	2140	2140	2140	0
465	20240719	114800	19836810	2140	2140	2140	2140	300
466	20240719	114700	19194810	2140	2140	2140	2140	0
467	20240719	114600	19194810	2140	2140	2140	2140	0
468	20240719	114500	19194810	2140	2140	2140	2140	0
469	20240719	114400	19194810	2140	2140	2140	2140	0
470	20240719	114300	19194810	2140	2140	2140	2140	0
471	20240719	114200	19194810	2140	2140	2140	2140	0
472	20240719	114100	19194810	2140	2140	2140	2140	0
473	20240719	114000	19194810	2140	2140	2140	2140	0
474	20240719	113900	19194810	2140	2140	2140	2140	0
475	20240719	113800	19194810	2140	2140	2140	2140	0
476	20240719	113700	19194810	2140	2140	2140	2140	0
477	20240719	113600	19194810	2140	2140	2140	2140	0
478	20240719	113500	19194810	2140	2140	2140	2140	0
479	20240719	113400	19194810	2140	2140	2140	2140	0
480	20240719	113300	19194810	2140	2140	2140	2140	0
481	20240719	113200	19194810	2140	2140	2140	2140	0
482	20240719	113100	19194810	2140	2140	2140	2140	1
483	20240719	113000	19192670	2145	2145	2145	2145	0
484	20240719	112900	19192670	2145	2145	2145	2145	0
485	20240719	112800	19192670	2145	2145	2145	2145	0
486	20240719	112700	19192670	2145	2145	2145	2145	0
487	20240719	112600	19192670	2145	2145	2145	2145	0
488	20240719	112500	19192670	2145	2145	2145	2145	190
489	20240719	112400	18785120	2135	2135	2135	2135	1
490	20240719	112300	18782985	2145	2145	2145	2145	0
491	20240719	112200	18782985	2145	2145	2145	2145	4
492	20240719	112100	18774405	2135	2135	2135	2135	1
493	20240719	112000	18772270	2135	2135	2135	2135	0
494	20240719	111900	18772270	2135	2135	2135	2135	0
495	20240719	111800	18772270	2135	2135	2135	2135	0
496	20240719	111700	18772270	2135	2135	2135	2135	18
497	20240719	111600	18733840	2145	2145	2145	2145	0
498	20240719	111500	18733840	2145	2145	2145	2145	0
499	20240719	111400	18733840	2145	2145	2145	2145	0
500	20240719	111300	18733840	2145	2145	2145	2145	0
501	20240719	111200	18733840	2145	2145	2145	2145	0
502	20240719	111100	18733840	2145	2145	2145	2145	0
503	20240719	111000	18733840	2145	2145	2145	2145	0
504	20240719	110900	18733840	2145	2145	2145	2145	0
505	20240719	110800	18733840	2145	2145	2145	2145	0
506	20240719	110700	18733840	2145	2145	2145	2145	0
507	20240719	110600	18733840	2145	2145	2145	2145	0
508	20240719	110500	18733840	2145	2145	2145	2145	0
509	20240719	110400	18733840	2145	2145	2145	2145	0
510	20240719	110300	18733840	2145	2135	2145	2135	3
511	20240719	110200	18727415	2145	2145	2145	2145	0
512	20240719	110100	18727415	2145	2145	2145	2145	0
513	20240719	110000	18727415	2145	2145	2145	2145	0
514	20240719	105900	18727415	2145	2145	2145	2145	0
515	20240719	105800	18727415	2145	2145	2145	2145	0
516	20240719	105700	18727415	2145	2145	2145	2145	46
517	20240719	105600	18628745	2135	2135	2135	2135	0
518	20240719	105500	18628745	2135	2135	2135	2135	0
519	20240719	105400	18628745	2135	2135	2135	2135	0
520	20240719	105300	18628745	2135	2135	2135	2135	0
521	20240719	105200	18628745	2135	2140	2140	2135	160
522	20240719	105100	18286605	2150	2150	2150	2150	16
523	20240719	105000	18252205	2140	2140	2140	2140	0
524	20240719	104900	18252205	2140	2140	2140	2140	0
525	20240719	104800	18252205	2140	2140	2140	2140	0
526	20240719	104700	18252205	2140	2140	2140	2140	0
527	20240719	104600	18252205	2140	2140	2140	2140	0
528	20240719	104500	18252205	2140	2140	2140	2140	0
529	20240719	104400	18252205	2140	2140	2140	2140	0
530	20240719	104300	18252205	2140	2140	2140	2140	0
531	20240719	104200	18252205	2140	2140	2140	2140	0
532	20240719	104100	18252205	2140	2140	2140	2140	0
533	20240719	104000	18252205	2140	2140	2140	2140	0
534	20240719	103900	18252205	2140	2140	2140	2140	2
535	20240719	103800	18247925	2145	2145	2145	2145	10
536	20240719	103700	18226475	2135	2135	2135	2135	0
537	20240719	103600	18226475	2135	2135	2135	2135	0
538	20240719	103500	18226475	2135	2135	2135	2135	0
539	20240719	103400	18226475	2135	2135	2135	2135	1
540	20240719	103300	18224340	2140	2140	2140	2140	330
541	20240719	103200	17518140	2140	2140	2140	2140	0
542	20240719	103100	17518140	2140	2140	2140	2140	1846
543	20240719	103000	13567700	2140	2140	2140	2140	43
544	20240719	102900	13475680	2140	2145	2145	2140	681
545	20240719	102800	12017240	2150	2155	2155	2150	445
546	20240719	102700	11059440	2155	2155	2155	2155	0
547	20240719	102600	11059440	2155	2155	2170	2155	5
548	20240719	102500	11048620	2170	2170	2170	2170	61
549	20240719	102400	10916250	2155	2160	2160	2155	60
550	20240719	102300	10786765	2160	2160	2160	2160	0
551	20240719	102200	10786765	2160	2160	2160	2160	0
552	20240719	102100	10786765	2160	2160	2160	2160	0
553	20240719	102000	10786765	2160	2160	2160	2160	0
554	20240719	101900	10786765	2160	2160	2160	2160	1
555	20240719	101800	10784605	2165	2165	2165	2165	0
556	20240719	101700	10784605	2165	2165	2165	2165	0
557	20240719	101600	10784605	2165	2165	2165	2165	1
558	20240719	101500	10782440	2160	2160	2160	2160	0
559	20240719	101400	10782440	2160	2160	2160	2160	0
560	20240719	101300	10782440	2160	2160	2160	2160	0
561	20240719	101200	10782440	2160	2160	2160	2160	0
562	20240719	101100	10782440	2160	2160	2160	2160	0
563	20240719	101000	10782440	2160	2160	2160	2160	0
564	20240719	100900	10782440	2160	2160	2160	2160	0
565	20240719	100800	10782440	2160	2160	2160	2160	0
566	20240719	100700	10782440	2160	2160	2160	2160	0
567	20240719	100600	10782440	2160	2160	2160	2160	70
568	20240719	100500	10631240	2160	2160	2160	2160	1
569	20240719	100400	10629080	2175	2175	2175	2175	0
570	20240719	100300	10629080	2175	2175	2175	2175	0
571	20240719	100200	10629080	2175	2175	2175	2175	0
572	20240719	100100	10629080	2175	2175	2175	2175	0
573	20240719	100000	10629080	2175	2175	2175	2175	0
574	20240719	095900	10629080	2175	2175	2175	2175	5
575	20240719	095800	10618205	2175	2175	2175	2175	0
576	20240719	095700	10618205	2175	2175	2175	2175	0
577	20240719	095600	10618205	2175	2165	2175	2165	10
578	20240719	095500	10596505	2170	2170	2170	2170	0
579	20240719	095400	10596505	2170	2170	2170	2170	0
580	20240719	095300	10596505	2170	2170	2170	2170	0
581	20240719	095200	10596505	2170	2170	2170	2170	0
582	20240719	095100	10596505	2170	2170	2170	2170	0
583	20240719	095000	10596505	2170	2170	2170	2170	5
584	20240719	094900	10585655	2175	2175	2175	2175	0
585	20240719	094800	10585655	2175	2175	2175	2175	0
586	20240719	094700	10585655	2175	2175	2175	2175	0
587	20240719	094600	10585655	2175	2175	2175	2175	0
588	20240719	094500	10585655	2175	2175	2175	2175	8
589	20240719	094400	10568255	2175	2175	2175	2175	0
590	20240719	094300	10568255	2175	2175	2175	2175	3
591	20240719	094200	10561730	2180	2180	2180	2180	0
592	20240719	094100	10561730	2180	2180	2180	2180	0
593	20240719	094000	10561730	2180	2180	2180	2180	0
594	20240719	093900	10561730	2180	2180	2180	2180	0
595	20240719	093800	10561730	2180	2180	2180	2180	0
596	20240719	093700	10561730	2180	2180	2180	2180	0
597	20240719	093600	10561730	2180	2180	2180	2180	0
598	20240719	093500	10561730	2180	2180	2180	2180	0
599	20240719	093400	10561730	2180	2180	2180	2180	0
600	20240719	093300	10561730	2180	2165	2180	2165	2859
601	20240719	093200	4347725	2160	2160	2160	2160	0
602	20240719	093100	4347725	2160	2160	2160	2160	0
603	20240719	093000	4347725	2160	2160	2160	2160	0
604	20240719	092900	4347725	2160	2160	2160	2160	1
605	20240719	092800	4345565	2160	2165	2165	2160	31
606	20240719	092700	4278550	2155	2155	2155	2155	1
607	20240719	092600	4276395	2165	2165	2165	2165	0
608	20240719	092500	4276395	2165	2165	2165	2165	0
609	20240719	092400	4276395	2165	2165	2165	2165	0
610	20240719	092300	4276395	2165	2175	2175	2165	60
611	20240719	092200	4146445	2180	2180	2180	2180	0
612	20240719	092100	4146445	2180	2180	2180	2180	0
613	20240719	092000	4146445	2180	2180	2180	2180	0
614	20240719	091900	4146445	2180	2180	2180	2180	0
615	20240719	091800	4146445	2180	2180	2180	2180	0
616	20240719	091700	4146445	2180	2180	2180	2180	0
617	20240719	091600	4146445	2180	2180	2180	2180	1719
618	20240719	091500	399025	2210	2210	2210	2210	0
619	20240719	091400	399025	2210	2210	2210	2210	0
620	20240719	091300	399025	2210	2210	2210	2210	0
621	20240719	091200	399025	2210	2210	2210	2210	0
622	20240719	091100	399025	2210	2210	2210	2210	0
623	20240719	091000	399025	2210	2210	2210	2210	0
624	20240719	090900	399025	2210	2210	2210	2210	0
625	20240719	090800	399025	2210	2210	2210	2210	0
626	20240719	090700	399025	2210	2210	2210	2210	0
627	20240719	090600	399025	2210	2210	2210	2210	50
628	20240719	090500	288525	2215	2215	2215	2215	0
629	20240719	090400	288525	2215	2215	2215	2215	0
630	20240719	090300	288525	2215	2215	2215	2215	0
631	20240719	090200	288525	2215	2215	2215	2215	0
632	20240719	090100	288525	2215	2215	2220	2215	110
633	20240719	090000	44400	2220	2220	2220	2220	20