KissMeData/052460/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	193000	182926570	2840	2840	2840	2840	777
3	20240719	192900	182926570	2840	2840	2840	2840	0
4	20240719	192800	182926570	2840	2840	2840	2840	0
5	20240719	192700	182926570	2840	2840	2840	2840	0
6	20240719	192600	182926570	2840	2840	2840	2840	0
7	20240719	192500	182926570	2840	2840	2840	2840	0
8	20240719	192400	182926570	2840	2840	2840	2840	0
9	20240719	192300	182926570	2840	2840	2840	2840	0
10	20240719	192200	182926570	2840	2840	2840	2840	0
11	20240719	192100	182926570	2840	2840	2840	2840	0
12	20240719	192000	182926570	2840	2840	2840	2840	0
13	20240719	191900	182926570	2840	2840	2840	2840	0
14	20240719	191800	182926570	2840	2840	2840	2840	0
15	20240719	191700	182926570	2840	2840	2840	2840	0
16	20240719	191600	182926570	2840	2840	2840	2840	0
17	20240719	191500	182926570	2840	2840	2840	2840	0
18	20240719	191400	182926570	2840	2840	2840	2840	0
19	20240719	191300	182926570	2840	2840	2840	2840	0
20	20240719	191200	182926570	2840	2840	2840	2840	0
21	20240719	191100	182926570	2840	2840	2840	2840	0
22	20240719	191000	182926570	2840	2840	2840	2840	0
23	20240719	190900	182926570	2840	2840	2840	2840	0
24	20240719	190800	182926570	2840	2840	2840	2840	0
25	20240719	190700	182926570	2840	2840	2840	2840	0
26	20240719	190600	182926570	2840	2840	2840	2840	0
27	20240719	190500	182926570	2840	2840	2840	2840	0
28	20240719	190400	182926570	2840	2840	2840	2840	0
29	20240719	190300	182926570	2840	2840	2840	2840	0
30	20240719	190200	182926570	2840	2840	2840	2840	0
31	20240719	190100	182926570	2840	2840	2840	2840	0
32	20240719	190000	182926570	2840	2840	2840	2840	777
33	20240719	185900	182926570	2840	2840	2840	2840	0
34	20240719	185800	182926570	2840	2840	2840	2840	0
35	20240719	185700	182926570	2840	2840	2840	2840	0
36	20240719	185600	182926570	2840	2840	2840	2840	0
37	20240719	185500	182926570	2840	2840	2840	2840	0
38	20240719	185400	182926570	2840	2840	2840	2840	0
39	20240719	185300	182926570	2840	2840	2840	2840	0
40	20240719	185200	182926570	2840	2840	2840	2840	0
41	20240719	185100	182926570	2840	2840	2840	2840	0
42	20240719	185000	182926570	2840	2840	2840	2840	0
43	20240719	184900	182926570	2840	2840	2840	2840	0
44	20240719	184800	182926570	2840	2840	2840	2840	0
45	20240719	184700	182926570	2840	2840	2840	2840	0
46	20240719	184600	182926570	2840	2840	2840	2840	0
47	20240719	184500	182926570	2840	2840	2840	2840	0
48	20240719	184400	182926570	2840	2840	2840	2840	0
49	20240719	184300	182926570	2840	2840	2840	2840	0
50	20240719	184200	182926570	2840	2840	2840	2840	0
51	20240719	184100	182926570	2840	2840	2840	2840	0
52	20240719	184000	182926570	2840	2840	2840	2840	0
53	20240719	183900	182926570	2840	2840	2840	2840	0
54	20240719	183800	182926570	2840	2840	2840	2840	0
55	20240719	183700	182926570	2840	2840	2840	2840	0
56	20240719	183600	182926570	2840	2840	2840	2840	0
57	20240719	183500	182926570	2840	2840	2840	2840	0
58	20240719	183400	182926570	2840	2840	2840	2840	0
59	20240719	183300	182926570	2840	2840	2840	2840	0
60	20240719	183200	182926570	2840	2840	2840	2840	0
61	20240719	183100	182926570	2840	2840	2840	2840	0
62	20240719	183000	182926570	2840	2840	2840	2840	777
63	20240719	182900	182926570	2840	2840	2840	2840	0
64	20240719	182800	182926570	2840	2840	2840	2840	0
65	20240719	182700	182926570	2840	2840	2840	2840	0
66	20240719	182600	182926570	2840	2840	2840	2840	0
67	20240719	182500	182926570	2840	2840	2840	2840	0
68	20240719	182400	182926570	2840	2840	2840	2840	0
69	20240719	182300	182926570	2840	2840	2840	2840	0
70	20240719	182200	182926570	2840	2840	2840	2840	0
71	20240719	182100	182926570	2840	2840	2840	2840	0
72	20240719	182000	182926570	2840	2840	2840	2840	0
73	20240719	181900	182926570	2840	2840	2840	2840	0
74	20240719	181800	182926570	2840	2840	2840	2840	0
75	20240719	181700	182926570	2840	2840	2840	2840	0
76	20240719	181600	182926570	2840	2840	2840	2840	0
77	20240719	181500	182926570	2840	2840	2840	2840	0
78	20240719	181400	182926570	2840	2840	2840	2840	0
79	20240719	181300	182926570	2840	2840	2840	2840	0
80	20240719	181200	182926570	2840	2840	2840	2840	0
81	20240719	181100	182926570	2840	2840	2840	2840	0
82	20240719	181000	182926570	2840	2840	2840	2840	0
83	20240719	180900	182926570	2840	2840	2840	2840	0
84	20240719	180800	182926570	2840	2840	2840	2840	0
85	20240719	180700	182926570	2840	2840	2840	2840	0
86	20240719	180600	182926570	2840	2840	2840	2840	0
87	20240719	180500	182926570	2840	2840	2840	2840	0
88	20240719	180400	182926570	2840	2840	2840	2840	0
89	20240719	180300	182926570	2840	2840	2840	2840	0
90	20240719	180200	182926570	2840	2840	2840	2840	0
91	20240719	180100	182926570	2840	2840	2840	2840	0
92	20240719	180000	182926570	2840	2840	2840	2840	777
93	20240719	175900	182926570	2840	2840	2840	2840	0
94	20240719	175800	182926570	2840	2840	2840	2840	0
95	20240719	175700	182926570	2840	2840	2840	2840	0
96	20240719	175600	182926570	2840	2840	2840	2840	0
97	20240719	175500	182926570	2840	2840	2840	2840	0
98	20240719	175400	182926570	2840	2840	2840	2840	0
99	20240719	175300	182926570	2840	2840	2840	2840	0
100	20240719	175200	182926570	2840	2840	2840	2840	0
101	20240719	175100	182926570	2840	2840	2840	2840	0
102	20240719	175000	182926570	2840	2840	2840	2840	0
103	20240719	174900	182926570	2840	2840	2840	2840	0
104	20240719	174800	182926570	2840	2840	2840	2840	0
105	20240719	174700	182926570	2840	2840	2840	2840	0
106	20240719	174600	182926570	2840	2840	2840	2840	0
107	20240719	174500	182926570	2840	2840	2840	2840	0
108	20240719	174400	182926570	2840	2840	2840	2840	0
109	20240719	174300	182926570	2840	2840	2840	2840	0
110	20240719	174200	182926570	2840	2840	2840	2840	0
111	20240719	174100	182926570	2840	2840	2840	2840	0
112	20240719	174000	182926570	2840	2840	2840	2840	0
113	20240719	173900	182926570	2840	2840	2840	2840	0
114	20240719	173800	182926570	2840	2840	2840	2840	0
115	20240719	173700	182926570	2840	2840	2840	2840	0
116	20240719	173600	182926570	2840	2840	2840	2840	0
117	20240719	173500	182926570	2840	2840	2840	2840	0
118	20240719	173400	182926570	2840	2840	2840	2840	0
119	20240719	173300	182926570	2840	2840	2840	2840	0
120	20240719	173200	182926570	2840	2840	2840	2840	0
121	20240719	173100	182926570	2840	2840	2840	2840	0
122	20240719	173000	182926570	2840	2840	2840	2840	777
123	20240719	172900	182926570	2840	2840	2840	2840	0
124	20240719	172800	182926570	2840	2840	2840	2840	0
125	20240719	172700	182926570	2840	2840	2840	2840	0
126	20240719	172600	182926570	2840	2840	2840	2840	0
127	20240719	172500	182926570	2840	2840	2840	2840	0
128	20240719	172400	182926570	2840	2840	2840	2840	0
129	20240719	172300	182926570	2840	2840	2840	2840	0
130	20240719	172200	182926570	2840	2840	2840	2840	0
131	20240719	172100	182926570	2840	2840	2840	2840	0
132	20240719	172000	182926570	2840	2840	2840	2840	0
133	20240719	171900	182926570	2840	2840	2840	2840	0
134	20240719	171800	182926570	2840	2840	2840	2840	0
135	20240719	171700	182926570	2840	2840	2840	2840	0
136	20240719	171600	182926570	2840	2840	2840	2840	0
137	20240719	171500	182926570	2840	2840	2840	2840	0
138	20240719	171400	182926570	2840	2840	2840	2840	0
139	20240719	171300	182926570	2840	2840	2840	2840	0
140	20240719	171200	182926570	2840	2840	2840	2840	0
141	20240719	171100	182926570	2840	2840	2840	2840	0
142	20240719	171000	182926570	2840	2840	2840	2840	0
143	20240719	170900	182926570	2840	2840	2840	2840	0
144	20240719	170800	182926570	2840	2840	2840	2840	0
145	20240719	170700	182926570	2840	2840	2840	2840	0
146	20240719	170600	182926570	2840	2840	2840	2840	0
147	20240719	170500	182926570	2840	2840	2840	2840	0
148	20240719	170400	182926570	2840	2840	2840	2840	0
149	20240719	170300	182926570	2840	2840	2840	2840	0
150	20240719	170200	182926570	2840	2840	2840	2840	0
151	20240719	170100	182926570	2840	2840	2840	2840	0
152	20240719	170000	182926570	2840	2840	2840	2840	777
153	20240719	165900	182926570	2840	2840	2840	2840	0
154	20240719	165800	182926570	2840	2840	2840	2840	0
155	20240719	165700	182926570	2840	2840	2840	2840	0
156	20240719	165600	182926570	2840	2840	2840	2840	0
157	20240719	165500	182926570	2840	2840	2840	2840	0
158	20240719	165400	182926570	2840	2840	2840	2840	0
159	20240719	165300	182926570	2840	2840	2840	2840	0
160	20240719	165200	182926570	2840	2840	2840	2840	0
161	20240719	165100	182926570	2840	2840	2840	2840	0
162	20240719	165000	182926570	2840	2840	2840	2840	0
163	20240719	164900	182926570	2840	2840	2840	2840	0
164	20240719	164800	182926570	2840	2840	2840	2840	0
165	20240719	164700	182926570	2840	2840	2840	2840	0
166	20240719	164600	182926570	2840	2840	2840	2840	0
167	20240719	164500	182926570	2840	2840	2840	2840	0
168	20240719	164400	182926570	2840	2840	2840	2840	0
169	20240719	164300	182926570	2840	2840	2840	2840	0
170	20240719	164200	182926570	2840	2840	2840	2840	0
171	20240719	164100	182926570	2840	2840	2840	2840	0
172	20240719	164000	182926570	2840	2840	2840	2840	0
173	20240719	163900	182926570	2840	2840	2840	2840	0
174	20240719	163800	182926570	2840	2840	2840	2840	0
175	20240719	163700	182926570	2840	2840	2840	2840	0
176	20240719	163600	182926570	2840	2840	2840	2840	0
177	20240719	163500	182926570	2840	2840	2840	2840	0
178	20240719	163400	182926570	2840	2840	2840	2840	0
179	20240719	163300	182926570	2840	2840	2840	2840	0
180	20240719	163200	182926570	2840	2840	2840	2840	0
181	20240719	163100	182926570	2840	2840	2840	2840	0
182	20240719	163000	182926570	2840	2840	2840	2840	777
183	20240719	162900	182926570	2840	2840	2840	2840	0
184	20240719	162800	182926570	2840	2840	2840	2840	0
185	20240719	162700	182926570	2840	2840	2840	2840	0
186	20240719	162600	182926570	2840	2840	2840	2840	0
187	20240719	162500	182926570	2840	2840	2840	2840	0
188	20240719	162400	182926570	2840	2840	2840	2840	0
189	20240719	162300	182926570	2840	2840	2840	2840	0
190	20240719	162200	182926570	2840	2840	2840	2840	0
191	20240719	162100	182926570	2840	2840	2840	2840	0
192	20240719	162000	182926570	2840	2840	2840	2840	0
193	20240719	161900	182926570	2840	2840	2840	2840	0
194	20240719	161800	182926570	2840	2840	2840	2840	0
195	20240719	161700	182926570	2840	2840	2840	2840	0
196	20240719	161600	182926570	2840	2840	2840	2840	0
197	20240719	161500	182926570	2840	2840	2840	2840	0
198	20240719	161400	182926570	2840	2840	2840	2840	0
199	20240719	161300	182926570	2840	2840	2840	2840	0
200	20240719	161200	182926570	2840	2840	2840	2840	0
201	20240719	161100	182926570	2840	2840	2840	2840	0
202	20240719	161000	182926570	2840	2840	2840	2840	0
203	20240719	160900	182926570	2840	2840	2840	2840	0
204	20240719	160800	182926570	2840	2840	2840	2840	0
205	20240719	160700	182926570	2840	2840	2840	2840	0
206	20240719	160600	182926570	2840	2840	2840	2840	0
207	20240719	160500	182926570	2840	2840	2840	2840	0
208	20240719	160400	182926570	2840	2840	2840	2840	0
209	20240719	160300	182926570	2840	2840	2840	2840	0
210	20240719	160200	182926570	2840	2840	2840	2840	0
211	20240719	160100	182926570	2840	2840	2840	2840	0
212	20240719	160000	182926570	2840	2840	2840	2840	777
213	20240719	155900	182926570	2840	2840	2840	2840	0
214	20240719	155800	182926570	2840	2840	2840	2840	0
215	20240719	155700	182926570	2840	2840	2840	2840	0
216	20240719	155600	182926570	2840	2840	2840	2840	0
217	20240719	155500	182926570	2840	2840	2840	2840	0
218	20240719	155400	182926570	2840	2840	2840	2840	0
219	20240719	155300	182926570	2840	2840	2840	2840	0
220	20240719	155200	182926570	2840	2840	2840	2840	0
221	20240719	155100	182926570	2840	2840	2840	2840	0
222	20240719	155000	182926570	2840	2840	2840	2840	0
223	20240719	154900	182926570	2840	2840	2840	2840	0
224	20240719	154800	182926570	2840	2840	2840	2840	0
225	20240719	154700	182926570	2840	2840	2840	2840	0
226	20240719	154600	182926570	2840	2840	2840	2840	0
227	20240719	154500	182926570	2840	2840	2840	2840	0
228	20240719	154400	182926570	2840	2840	2840	2840	0
229	20240719	154300	182926570	2840	2840	2840	2840	0
230	20240719	154200	182926570	2840	2840	2840	2840	0
231	20240719	154100	182926570	2840	2840	2840	2840	0
232	20240719	154000	182926570	2840	2840	2840	2840	0
233	20240719	153900	182926570	2840	2840	2840	2840	0
234	20240719	153800	182926570	2840	2840	2840	2840	0
235	20240719	153700	182926570	2840	2840	2840	2840	0
236	20240719	153600	182926570	2840	2840	2840	2840	0
237	20240719	153500	182926570	2840	2840	2840	2840	0
238	20240719	153400	182926570	2840	2840	2840	2840	0
239	20240719	153300	182926570	2840	2840	2840	2840	0
240	20240719	153200	182926570	2840	2840	2840	2840	0
241	20240719	153100	182926570	2840	2840	2840	2840	0
242	20240719	153000	182926570	2840	2840	2840	2840	1554
243	20240719	152900	180719890	2850	2850	2850	2850	0
244	20240719	152800	180719890	2850	2850	2850	2850	0
245	20240719	152700	180719890	2850	2850	2850	2850	0
246	20240719	152600	180719890	2850	2850	2850	2850	0
247	20240719	152500	180719890	2850	2850	2850	2850	0
248	20240719	152400	180719890	2850	2850	2850	2850	0
249	20240719	152300	180719890	2850	2850	2850	2850	0
250	20240719	152200	180719890	2850	2850	2850	2850	0
251	20240719	152100	180719890	2850	2850	2850	2850	0
252	20240719	152000	180719890	2850	2850	2850	2850	0
253	20240719	151900	180719890	2850	2850	2850	2850	102
254	20240719	151800	180429190	2840	2840	2840	2840	0
255	20240719	151700	180429190	2840	2840	2840	2840	100
256	20240719	151600	180145190	2855	2855	2855	2855	4
257	20240719	151500	180133770	2855	2855	2855	2855	7
258	20240719	151400	180113785	2840	2845	2845	2840	700
259	20240719	151300	178123140	2845	2845	2845	2845	0
260	20240719	151200	178123140	2845	2845	2845	2845	26
261	20240719	151100	178049170	2855	2855	2855	2855	5
262	20240719	151000	178034895	2855	2855	2855	2855	2
263	20240719	150900	178029185	2840	2855	2855	2840	134
264	20240719	150800	177647950	2840	2840	2840	2840	0
265	20240719	150700	177647950	2840	2855	2855	2840	8
266	20240719	150600	177625125	2855	2855	2855	2855	2
267	20240719	150500	177619415	2855	2855	2855	2855	0
268	20240719	150400	177619415	2855	2855	2855	2855	0
269	20240719	150300	177619415	2855	2855	2855	2855	0
270	20240719	150200	177619415	2855	2855	2855	2855	0
271	20240719	150100	177619415	2855	2855	2855	2855	0
272	20240719	150000	177619415	2855	2855	2855	2855	0
273	20240719	145900	177619415	2855	2855	2855	2855	0
274	20240719	145800	177619415	2855	2855	2855	2855	0
275	20240719	145700	177619415	2855	2855	2855	2855	0
276	20240719	145600	177619415	2855	2855	2855	2855	0
277	20240719	145500	177619415	2855	2855	2855	2855	0
278	20240719	145400	177619415	2855	2855	2855	2855	10
279	20240719	145300	177590865	2840	2840	2840	2840	262
280	20240719	145200	176846785	2855	2855	2855	2855	10
281	20240719	145100	176818235	2840	2840	2840	2840	0
282	20240719	145000	176818235	2840	2840	2840	2840	0
283	20240719	144900	176818235	2840	2840	2840	2840	0
284	20240719	144800	176818235	2840	2840	2840	2840	0
285	20240719	144700	176818235	2840	2840	2840	2840	0
286	20240719	144600	176818235	2840	2840	2840	2840	200
287	20240719	144500	176250235	2840	2840	2840	2840	0
288	20240719	144400	176250235	2840	2840	2840	2840	0
289	20240719	144300	176250235	2840	2840	2840	2840	1
290	20240719	144200	176247395	2855	2855	2855	2855	0
291	20240719	144100	176247395	2855	2855	2855	2855	3
292	20240719	144000	176238830	2850	2850	2850	2850	0
293	20240719	143900	176238830	2850	2850	2850	2850	0
294	20240719	143800	176238830	2850	2850	2850	2850	50
295	20240719	143700	176096330	2850	2850	2850	2850	0
296	20240719	143600	176096330	2850	2850	2850	2850	0
297	20240719	143500	176096330	2850	2850	2850	2850	0
298	20240719	143400	176096330	2850	2850	2850	2850	0
299	20240719	143300	176096330	2850	2850	2850	2850	0
300	20240719	143200	176096330	2850	2850	2850	2850	0
301	20240719	143100	176096330	2850	2850	2850	2850	0
302	20240719	143000	176096330	2850	2850	2850	2850	0
303	20240719	142900	176096330	2850	2850	2850	2850	0
304	20240719	142800	176096330	2850	2845	2850	2845	10
305	20240719	142700	176067850	2840	2840	2840	2840	0
306	20240719	142600	176067850	2840	2840	2840	2840	0
307	20240719	142500	176067850	2840	2840	2840	2840	0
308	20240719	142400	176067850	2840	2840	2840	2840	8
309	20240719	142300	176045130	2850	2850	2850	2850	0
310	20240719	142200	176045130	2850	2850	2850	2850	0
311	20240719	142100	176045130	2850	2850	2850	2850	0
312	20240719	142000	176045130	2850	2840	2850	2840	36
313	20240719	141900	175942545	2850	2850	2850	2850	10
314	20240719	141800	175914045	2840	2840	2840	2840	176
315	20240719	141700	175414205	2835	2835	2835	2835	0
316	20240719	141600	175414205	2835	2840	2840	2835	4684
317	20240719	141500	162121395	2845	2845	2845	2845	0
318	20240719	141400	162121395	2845	2845	2845	2845	1200
319	20240719	141300	158707395	2845	2845	2845	2845	0
320	20240719	141200	158707395	2845	2845	2845	2845	0
321	20240719	141100	158707395	2845	2845	2845	2845	0
322	20240719	141000	158707395	2845	2850	2850	2845	71
323	20240719	140900	158505395	2840	2840	2840	2840	0
324	20240719	140800	158505395	2840	2840	2840	2840	1
325	20240719	140700	158502555	2850	2850	2850	2850	49
326	20240719	140600	158362905	2850	2850	2850	2850	0
327	20240719	140500	158362905	2850	2850	2850	2850	0
328	20240719	140400	158362905	2850	2850	2850	2850	0
329	20240719	140300	158362905	2850	2850	2850	2850	718
330	20240719	140200	156316605	2845	2845	2845	2845	700
331	20240719	140100	154325105	2850	2850	2850	2850	0
332	20240719	140000	154325105	2850	2850	2850	2850	0
333	20240719	135900	154325105	2850	2850	2850	2850	0
334	20240719	135800	154325105	2850	2850	2850	2850	0
335	20240719	135700	154325105	2850	2850	2850	2850	0
336	20240719	135600	154325105	2850	2850	2850	2850	175
337	20240719	135500	153826355	2845	2845	2845	2845	10
338	20240719	135400	153797905	2850	2850	2850	2850	1
339	20240719	135300	153795055	2850	2850	2850	2850	0
340	20240719	135200	153795055	2850	2850	2850	2850	0
341	20240719	135100	153795055	2850	2850	2850	2850	0
342	20240719	135000	153795055	2850	2850	2850	2850	0
343	20240719	134900	153795055	2850	2850	2850	2850	0
344	20240719	134800	153795055	2850	2850	2850	2850	0
345	20240719	134700	153795055	2850	2850	2850	2850	0
346	20240719	134600	153795055	2850	2850	2850	2850	0
347	20240719	134500	153795055	2850	2850	2850	2850	0
348	20240719	134400	153795055	2850	2850	2850	2850	10
349	20240719	134300	153766555	2840	2840	2840	2840	0
350	20240719	134200	153766555	2840	2845	2845	2840	222
351	20240719	134100	153134970	2845	2845	2845	2845	0
352	20240719	134000	153134970	2845	2845	2845	2845	0
353	20240719	133900	153134970	2845	2845	2845	2845	0
354	20240719	133800	153134970	2845	2845	2845	2845	0
355	20240719	133700	153134970	2845	2845	2845	2845	0
356	20240719	133600	153134970	2845	2845	2845	2845	0
357	20240719	133500	153134970	2845	2845	2845	2845	0
358	20240719	133400	153134970	2845	2845	2845	2845	1
359	20240719	133300	153132125	2850	2850	2850	2850	0
360	20240719	133200	153132125	2850	2850	2850	2850	0
361	20240719	133100	153132125	2850	2850	2850	2850	0
362	20240719	133000	153132125	2850	2850	2850	2850	0
363	20240719	132900	153132125	2850	2850	2850	2850	0
364	20240719	132800	153132125	2850	2850	2850	2850	0
365	20240719	132700	153132125	2850	2850	2850	2850	0
366	20240719	132600	153132125	2850	2850	2850	2850	0
367	20240719	132500	153132125	2850	2850	2850	2850	0
368	20240719	132400	153132125	2850	2850	2850	2850	0
369	20240719	132300	153132125	2850	2850	2850	2850	0
370	20240719	132200	153132125	2850	2850	2850	2850	0
371	20240719	132100	153132125	2850	2850	2850	2850	0
372	20240719	132000	153132125	2850	2850	2850	2850	0
373	20240719	131900	153132125	2850	2850	2850	2850	0
374	20240719	131800	153132125	2850	2850	2850	2850	0
375	20240719	131700	153132125	2850	2850	2850	2850	35
376	20240719	131600	153032375	2845	2845	2845	2845	0
377	20240719	131500	153032375	2845	2845	2845	2845	0
378	20240719	131400	153032375	2845	2845	2845	2845	0
379	20240719	131300	153032375	2845	2845	2845	2845	0
380	20240719	131200	153032375	2845	2845	2845	2845	34
381	20240719	131100	152935645	2850	2850	2850	2850	0
382	20240719	131000	152935645	2850	2850	2850	2850	0
383	20240719	130900	152935645	2850	2850	2850	2850	0
384	20240719	130800	152935645	2850	2850	2850	2850	0
385	20240719	130700	152935645	2850	2850	2850	2850	0
386	20240719	130600	152935645	2850	2850	2850	2850	0
387	20240719	130500	152935645	2850	2850	2850	2850	290
388	20240719	130400	152109145	2850	2850	2850	2850	131
389	20240719	130300	151735795	2870	2870	2870	2870	0
390	20240719	130200	151735795	2870	2870	2870	2870	0
391	20240719	130100	151735795	2870	2870	2870	2870	0
392	20240719	130000	151735795	2870	2870	2870	2870	0
393	20240719	125900	151735795	2870	2870	2870	2870	0
394	20240719	125800	151735795	2870	2870	2870	2870	0
395	20240719	125700	151735795	2870	2870	2870	2870	0
396	20240719	125600	151735795	2870	2870	2870	2870	0
397	20240719	125500	151735795	2870	2870	2870	2870	0
398	20240719	125400	151735795	2870	2870	2870	2870	0
399	20240719	125300	151735795	2870	2870	2870	2870	0
400	20240719	125200	151735795	2870	2865	2870	2865	480
401	20240719	125100	150359205	2860	2850	2860	2850	1078
402	20240719	125000	147285640	2850	2850	2850	2850	0
403	20240719	124900	147285640	2850	2850	2850	2850	0
404	20240719	124800	147285640	2850	2850	2850	2850	0
405	20240719	124700	147285640	2850	2850	2850	2850	0
406	20240719	124600	147285640	2850	2850	2850	2850	0
407	20240719	124500	147285640	2850	2850	2850	2850	0
408	20240719	124400	147285640	2850	2850	2850	2850	5
409	20240719	124300	147271390	2850	2850	2850	2850	5
410	20240719	124200	147257140	2850	2850	2850	2850	0
411	20240719	124100	147257140	2850	2850	2850	2850	0
412	20240719	124000	147257140	2850	2850	2850	2850	0
413	20240719	123900	147257140	2850	2850	2850	2850	3
414	20240719	123800	147248590	2850	2850	2850	2850	0
415	20240719	123700	147248590	2850	2850	2850	2850	0
416	20240719	123600	147248590	2850	2850	2850	2850	0
417	20240719	123500	147248590	2850	2850	2850	2850	0
418	20240719	123400	147248590	2850	2850	2850	2850	0
419	20240719	123300	147248590	2850	2850	2850	2850	0
420	20240719	123200	147248590	2850	2850	2850	2850	0
421	20240719	123100	147248590	2850	2850	2850	2850	0
422	20240719	123000	147248590	2850	2850	2850	2850	499
423	20240719	122900	145826440	2850	2850	2850	2850	0
424	20240719	122800	145826440	2850	2850	2850	2850	1
425	20240719	122700	145823590	2850	2850	2850	2850	0
426	20240719	122600	145823590	2850	2850	2850	2850	0
427	20240719	122500	145823590	2850	2850	2850	2850	0
428	20240719	122400	145823590	2850	2850	2850	2850	35
429	20240719	122300	145723840	2850	2850	2850	2850	50
430	20240719	122200	145581340	2850	2850	2850	2850	0
431	20240719	122100	145581340	2850	2850	2850	2850	270
432	20240719	122000	144811840	2850	2840	2850	2840	1252
433	20240719	121900	141256140	2840	2840	2840	2840	0
434	20240719	121800	141256140	2840	2840	2840	2840	0
435	20240719	121700	141256140	2840	2840	2840	2840	0
436	20240719	121600	141256140	2840	2840	2840	2840	0
437	20240719	121500	141256140	2840	2840	2840	2840	0
438	20240719	121400	141256140	2840	2840	2840	2840	0
439	20240719	121300	141256140	2840	2840	2840	2840	0
440	20240719	121200	141256140	2840	2840	2840	2840	14
441	20240719	121100	141216380	2850	2850	2850	2850	0
442	20240719	121000	141216380	2850	2850	2850	2850	0
443	20240719	120900	141216380	2850	2850	2850	2850	1
444	20240719	120800	141213530	2845	2845	2845	2845	0
445	20240719	120700	141213530	2845	2845	2845	2845	0
446	20240719	120600	141213530	2845	2845	2845	2845	1874
447	20240719	120500	135882000	2845	2845	2845	2845	0
448	20240719	120400	135882000	2845	2845	2845	2845	0
449	20240719	120300	135882000	2845	2845	2845	2845	0
450	20240719	120200	135882000	2845	2845	2845	2845	0
451	20240719	120100	135882000	2845	2845	2845	2845	1
452	20240719	120000	135879155	2845	2845	2845	2845	0
453	20240719	115900	135879155	2845	2845	2845	2845	0
454	20240719	115800	135879155	2845	2845	2845	2845	0
455	20240719	115700	135879155	2845	2845	2845	2845	0
456	20240719	115600	135879155	2845	2845	2845	2845	3
457	20240719	115500	135870620	2845	2845	2845	2845	0
458	20240719	115400	135870620	2845	2845	2845	2845	0
459	20240719	115300	135870620	2845	2845	2845	2845	0
460	20240719	115200	135870620	2845	2845	2845	2845	0
461	20240719	115100	135870620	2845	2845	2845	2845	4
462	20240719	115000	135859240	2845	2845	2845	2845	118
463	20240719	114900	135523530	2845	2845	2845	2845	0
464	20240719	114800	135523530	2845	2845	2845	2845	0
465	20240719	114700	135523530	2845	2845	2845	2845	40
466	20240719	114600	135409730	2850	2850	2850	2850	0
467	20240719	114500	135409730	2850	2850	2850	2850	295
468	20240719	114400	134568980	2840	2840	2840	2840	11
469	20240719	114300	134537740	2840	2840	2840	2840	0
470	20240719	114200	134537740	2840	2840	2840	2840	0
471	20240719	114100	134537740	2840	2840	2840	2840	0
472	20240719	114000	134537740	2840	2840	2840	2840	93
473	20240719	113900	134273620	2840	2840	2840	2840	0
474	20240719	113800	134273620	2840	2840	2840	2840	0
475	20240719	113700	134273620	2840	2840	2840	2840	0
476	20240719	113600	134273620	2840	2840	2840	2840	0
477	20240719	113500	134273620	2840	2840	2840	2840	0
478	20240719	113400	134273620	2840	2840	2840	2840	0
479	20240719	113300	134273620	2840	2840	2840	2840	0
480	20240719	113200	134273620	2840	2840	2840	2840	0
481	20240719	113100	134273620	2840	2830	2840	2830	536
482	20240719	113000	132756390	2840	2840	2840	2840	0
483	20240719	112900	132756390	2840	2840	2840	2840	0
484	20240719	112800	132756390	2840	2840	2840	2840	0
485	20240719	112700	132756390	2840	2840	2840	2840	0
486	20240719	112600	132756390	2840	2840	2840	2840	0
487	20240719	112500	132756390	2840	2840	2840	2840	0
488	20240719	112400	132756390	2840	2840	2840	2840	0
489	20240719	112300	132756390	2840	2840	2840	2840	5
490	20240719	112200	132742190	2835	2835	2835	2835	0
491	20240719	112100	132742190	2835	2835	2835	2835	0
492	20240719	112000	132742190	2835	2835	2835	2835	0
493	20240719	111900	132742190	2835	2835	2835	2835	0
494	20240719	111800	132742190	2835	2835	2835	2835	0
495	20240719	111700	132742190	2835	2835	2835	2835	0
496	20240719	111600	132742190	2835	2835	2835	2835	0
497	20240719	111500	132742190	2835	2835	2835	2835	0
498	20240719	111400	132742190	2835	2835	2835	2835	0
499	20240719	111300	132742190	2835	2835	2835	2835	720
500	20240719	111200	130700990	2835	2835	2835	2835	0
501	20240719	111100	130700990	2835	2835	2835	2835	0
502	20240719	111000	130700990	2835	2835	2835	2835	526
503	20240719	110900	129209780	2835	2835	2835	2835	0
504	20240719	110800	129209780	2835	2835	2835	2835	0
505	20240719	110700	129209780	2835	2835	2835	2835	0
506	20240719	110600	129209780	2835	2835	2835	2835	0
507	20240719	110500	129209780	2835	2835	2835	2835	0
508	20240719	110400	129209780	2835	2835	2835	2835	0
509	20240719	110300	129209780	2835	2835	2835	2835	13
510	20240719	110200	129172925	2835	2835	2835	2835	70
511	20240719	110100	128974475	2835	2835	2835	2835	10
512	20240719	110000	128946125	2835	2835	2835	2835	10
513	20240719	105900	128917775	2850	2850	2850	2850	0
514	20240719	105800	128917775	2850	2850	2850	2850	0
515	20240719	105700	128917775	2850	2850	2850	2850	0
516	20240719	105600	128917775	2850	2850	2850	2850	0
517	20240719	105500	128917775	2850	2850	2850	2850	0
518	20240719	105400	128917775	2850	2850	2850	2850	0
519	20240719	105300	128917775	2850	2850	2850	2850	1
520	20240719	105200	128914925	2825	2825	2825	2825	21
521	20240719	105100	128855600	2825	2830	2830	2825	30
522	20240719	105000	128770845	2820	2820	2820	2820	0
523	20240719	104900	128770845	2820	2820	2820	2820	0
524	20240719	104800	128770845	2820	2820	2820	2820	0
525	20240719	104700	128770845	2820	2820	2820	2820	0
526	20240719	104600	128770845	2820	2825	2825	2820	398
527	20240719	104500	127647715	2825	2825	2825	2825	0
528	20240719	104400	127647715	2825	2825	2825	2825	0
529	20240719	104300	127647715	2825	2825	2825	2825	0
530	20240719	104200	127647715	2825	2825	2825	2825	100
531	20240719	104100	127365215	2820	2835	2835	2820	1483
532	20240719	104000	123170695	2860	2860	2860	2860	0
533	20240719	103900	123170695	2860	2860	2860	2860	0
534	20240719	103800	123170695	2860	2860	2860	2860	0
535	20240719	103700	123170695	2860	2860	2860	2860	0
536	20240719	103600	123170695	2860	2860	2860	2860	0
537	20240719	103500	123170695	2860	2860	2860	2860	0
538	20240719	103400	123170695	2860	2860	2860	2860	0
539	20240719	103300	123170695	2860	2860	2860	2860	0
540	20240719	103200	123170695	2860	2860	2860	2860	0
541	20240719	103100	123170695	2860	2860	2860	2860	0
542	20240719	103000	123170695	2860	2860	2860	2860	0
543	20240719	102900	123170695	2860	2860	2860	2860	0
544	20240719	102800	123170695	2860	2860	2860	2860	0
545	20240719	102700	123170695	2860	2840	2860	2840	2265
546	20240719	102600	116698985	2830	2830	2830	2830	0
547	20240719	102500	116698985	2830	2840	2840	2830	130
548	20240719	102400	116330770	2840	2840	2840	2840	134
549	20240719	102300	115950210	2855	2855	2855	2855	0
550	20240719	102200	115950210	2855	2855	2855	2855	0
551	20240719	102100	115950210	2855	2855	2855	2855	0
552	20240719	102000	115950210	2855	2855	2855	2855	0
553	20240719	101900	115950210	2855	2855	2855	2855	0
554	20240719	101800	115950210	2855	2855	2855	2855	0
555	20240719	101700	115950210	2855	2855	2855	2855	0
556	20240719	101600	115950210	2855	2855	2855	2855	0
557	20240719	101500	115950210	2855	2855	2855	2855	0
558	20240719	101400	115950210	2855	2855	2855	2855	0
559	20240719	101300	115950210	2855	2855	2855	2855	0
560	20240719	101200	115950210	2855	2855	2855	2855	0
561	20240719	101100	115950210	2855	2855	2855	2855	0
562	20240719	101000	115950210	2855	2855	2855	2855	40
563	20240719	100900	115836010	2855	2855	2855	2855	0
564	20240719	100800	115836010	2855	2855	2855	2855	0
565	20240719	100700	115836010	2855	2855	2855	2855	0
566	20240719	100600	115836010	2855	2855	2855	2855	0
567	20240719	100500	115836010	2855	2855	2855	2855	2
568	20240719	100400	115830300	2855	2855	2855	2855	1
569	20240719	100300	115827445	2855	2855	2855	2855	0
570	20240719	100200	115827445	2855	2855	2855	2855	3
571	20240719	100100	115818880	2850	2850	2850	2850	100
572	20240719	100000	115533880	2850	2850	2850	2850	105
573	20240719	095900	115234630	2850	2850	2850	2850	0
574	20240719	095800	115234630	2850	2850	2850	2850	0
575	20240719	095700	115234630	2850	2850	2850	2850	0
576	20240719	095600	115234630	2850	2850	2850	2850	0
577	20240719	095500	115234630	2850	2850	2850	2850	0
578	20240719	095400	115234630	2850	2850	2850	2850	0
579	20240719	095300	115234630	2850	2850	2850	2850	0
580	20240719	095200	115234630	2850	2850	2850	2850	0
581	20240719	095100	115234630	2850	2850	2850	2850	200
582	20240719	095000	114664630	2850	2840	2850	2835	732
583	20240719	094900	112586150	2840	2840	2840	2840	0
584	20240719	094800	112586150	2840	2845	2845	2840	1659
585	20240719	094700	107871605	2845	2845	2845	2845	207
586	20240719	094600	107282690	2845	2845	2845	2845	0
587	20240719	094500	107282690	2845	2845	2845	2845	0
588	20240719	094400	107282690	2845	2845	2845	2845	0
589	20240719	094300	107282690	2845	2845	2845	2845	984
590	20240719	094200	104483210	2840	2835	2840	2835	1016
591	20240719	094100	101598480	2830	2835	2835	2830	513
592	20240719	094000	100145450	2840	2840	2840	2840	121
593	20240719	093900	99801810	2835	2835	2835	2835	0
594	20240719	093800	99801810	2835	2835	2835	2835	0
595	20240719	093700	99801810	2835	2835	2835	2835	0
596	20240719	093600	99801810	2835	2835	2835	2835	0
597	20240719	093500	99801810	2835	2840	2840	2835	268
598	20240719	093400	99040700	2840	2840	2840	2840	0
599	20240719	093300	99040700	2840	2840	2840	2840	7
600	20240719	093200	99020820	2840	2840	2840	2840	0
601	20240719	093100	99020820	2840	2840	2840	2840	0
602	20240719	093000	99020820	2840	2840	2840	2840	0
603	20240719	092900	99020820	2840	2840	2840	2840	0
604	20240719	092800	99020820	2840	2840	2840	2840	437
605	20240719	092700	97779740	2835	2835	2835	2835	0
606	20240719	092600	97779740	2835	2835	2835	2835	892
607	20240719	092500	95250920	2830	2830	2830	2830	852
608	20240719	092400	92839760	2830	2830	2830	2830	5091
609	20240719	092300	78432230	2830	2830	2830	2830	40
610	20240719	092200	78319030	2830	2830	2830	2830	0
611	20240719	092100	78319030	2830	2825	2830	2825	448
612	20240719	092000	77052005	2820	2825	2825	2820	14
613	20240719	091900	77012485	2820	2820	2820	2820	0
614	20240719	091800	77012485	2820	2820	2820	2820	1
615	20240719	091700	77009665	2825	2825	2825	2825	4
616	20240719	091600	76998365	2820	2820	2820	2820	42
617	20240719	091500	76879925	2815	2815	2815	2815	0
618	20240719	091400	76879925	2815	2815	2815	2815	0
619	20240719	091300	76879925	2815	2815	2815	2815	0
620	20240719	091200	76879925	2815	2805	2815	2795	2526
621	20240719	091100	69804695	2815	2810	2815	2800	2365
622	20240719	091000	63174420	2820	2820	2820	2800	5849
623	20240719	090900	46782630	2800	2810	2830	2800	6209
624	20240719	090800	29393510	2805	2815	2815	2805	1500
625	20240719	090700	25184720	2810	2820	2835	2805	1763
626	20240719	090600	20226305	2840	2835	2840	2810	1718
627	20240719	090500	15375725	2840	2825	2840	2810	1904
628	20240719	090400	10003685	2820	2845	2845	2820	2000
629	20240719	090300	4334465	2835	2835	2835	2835	0
630	20240719	090200	4334465	2835	2860	2860	2835	491
631	20240719	090100	2937350	2865	2870	2870	2865	102
632	20240719	090000	2644900	2875	2875	2875	2875	460