KissMeData/263770/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	204900	99315660	2470	2470	2470	2470	372
3	20240719	204800	99315660	2470	2470	2470	2470	0
4	20240719	204700	99315660	2470	2470	2470	2470	0
5	20240719	204600	99315660	2470	2470	2470	2470	0
6	20240719	204500	99315660	2470	2470	2470	2470	0
7	20240719	204400	99315660	2470	2470	2470	2470	0
8	20240719	204300	99315660	2470	2470	2470	2470	0
9	20240719	204200	99315660	2470	2470	2470	2470	0
10	20240719	204100	99315660	2470	2470	2470	2470	0
11	20240719	204000	99315660	2470	2470	2470	2470	0
12	20240719	203900	99315660	2470	2470	2470	2470	0
13	20240719	203800	99315660	2470	2470	2470	2470	0
14	20240719	203700	99315660	2470	2470	2470	2470	0
15	20240719	203600	99315660	2470	2470	2470	2470	0
16	20240719	203500	99315660	2470	2470	2470	2470	0
17	20240719	203400	99315660	2470	2470	2470	2470	0
18	20240719	203300	99315660	2470	2470	2470	2470	0
19	20240719	203200	99315660	2470	2470	2470	2470	0
20	20240719	203100	99315660	2470	2470	2470	2470	0
21	20240719	203000	99315660	2470	2470	2470	2470	0
22	20240719	202900	99315660	2470	2470	2470	2470	0
23	20240719	202800	99315660	2470	2470	2470	2470	0
24	20240719	202700	99315660	2470	2470	2470	2470	0
25	20240719	202600	99315660	2470	2470	2470	2470	0
26	20240719	202500	99315660	2470	2470	2470	2470	0
27	20240719	202400	99315660	2470	2470	2470	2470	0
28	20240719	202300	99315660	2470	2470	2470	2470	0
29	20240719	202200	99315660	2470	2470	2470	2470	0
30	20240719	202100	99315660	2470	2470	2470	2470	0
31	20240719	202000	99315660	2470	2470	2470	2470	0
32	20240719	201900	99315660	2470	2470	2470	2470	372
33	20240719	201800	99315660	2470	2470	2470	2470	0
34	20240719	201700	99315660	2470	2470	2470	2470	0
35	20240719	201600	99315660	2470	2470	2470	2470	0
36	20240719	201500	99315660	2470	2470	2470	2470	0
37	20240719	201400	99315660	2470	2470	2470	2470	0
38	20240719	201300	99315660	2470	2470	2470	2470	0
39	20240719	201200	99315660	2470	2470	2470	2470	0
40	20240719	201100	99315660	2470	2470	2470	2470	0
41	20240719	201000	99315660	2470	2470	2470	2470	0
42	20240719	200900	99315660	2470	2470	2470	2470	0
43	20240719	200800	99315660	2470	2470	2470	2470	0
44	20240719	200700	99315660	2470	2470	2470	2470	0
45	20240719	200600	99315660	2470	2470	2470	2470	0
46	20240719	200500	99315660	2470	2470	2470	2470	0
47	20240719	200400	99315660	2470	2470	2470	2470	0
48	20240719	200300	99315660	2470	2470	2470	2470	0
49	20240719	200200	99315660	2470	2470	2470	2470	0
50	20240719	200100	99315660	2470	2470	2470	2470	0
51	20240719	200000	99315660	2470	2470	2470	2470	0
52	20240719	195900	99315660	2470	2470	2470	2470	0
53	20240719	195800	99315660	2470	2470	2470	2470	0
54	20240719	195700	99315660	2470	2470	2470	2470	0
55	20240719	195600	99315660	2470	2470	2470	2470	0
56	20240719	195500	99315660	2470	2470	2470	2470	0
57	20240719	195400	99315660	2470	2470	2470	2470	0
58	20240719	195300	99315660	2470	2470	2470	2470	0
59	20240719	195200	99315660	2470	2470	2470	2470	0
60	20240719	195100	99315660	2470	2470	2470	2470	0
61	20240719	195000	99315660	2470	2470	2470	2470	0
62	20240719	194900	99315660	2470	2470	2470	2470	372
63	20240719	194800	99315660	2470	2470	2470	2470	0
64	20240719	194700	99315660	2470	2470	2470	2470	0
65	20240719	194600	99315660	2470	2470	2470	2470	0
66	20240719	194500	99315660	2470	2470	2470	2470	0
67	20240719	194400	99315660	2470	2470	2470	2470	0
68	20240719	194300	99315660	2470	2470	2470	2470	0
69	20240719	194200	99315660	2470	2470	2470	2470	0
70	20240719	194100	99315660	2470	2470	2470	2470	0
71	20240719	194000	99315660	2470	2470	2470	2470	0
72	20240719	193900	99315660	2470	2470	2470	2470	0
73	20240719	193800	99315660	2470	2470	2470	2470	0
74	20240719	193700	99315660	2470	2470	2470	2470	0
75	20240719	193600	99315660	2470	2470	2470	2470	0
76	20240719	193500	99315660	2470	2470	2470	2470	0
77	20240719	193400	99315660	2470	2470	2470	2470	0
78	20240719	193300	99315660	2470	2470	2470	2470	0
79	20240719	193200	99315660	2470	2470	2470	2470	0
80	20240719	193100	99315660	2470	2470	2470	2470	0
81	20240719	193000	99315660	2470	2470	2470	2470	0
82	20240719	192900	99315660	2470	2470	2470	2470	0
83	20240719	192800	99315660	2470	2470	2470	2470	0
84	20240719	192700	99315660	2470	2470	2470	2470	0
85	20240719	192600	99315660	2470	2470	2470	2470	0
86	20240719	192500	99315660	2470	2470	2470	2470	0
87	20240719	192400	99315660	2470	2470	2470	2470	0
88	20240719	192300	99315660	2470	2470	2470	2470	0
89	20240719	192200	99315660	2470	2470	2470	2470	0
90	20240719	192100	99315660	2470	2470	2470	2470	0
91	20240719	192000	99315660	2470	2470	2470	2470	0
92	20240719	191900	99315660	2470	2470	2470	2470	372
93	20240719	191800	99315660	2470	2470	2470	2470	0
94	20240719	191700	99315660	2470	2470	2470	2470	0
95	20240719	191600	99315660	2470	2470	2470	2470	0
96	20240719	191500	99315660	2470	2470	2470	2470	0
97	20240719	191400	99315660	2470	2470	2470	2470	0
98	20240719	191300	99315660	2470	2470	2470	2470	0
99	20240719	191200	99315660	2470	2470	2470	2470	0
100	20240719	191100	99315660	2470	2470	2470	2470	0
101	20240719	191000	99315660	2470	2470	2470	2470	0
102	20240719	190900	99315660	2470	2470	2470	2470	0
103	20240719	190800	99315660	2470	2470	2470	2470	0
104	20240719	190700	99315660	2470	2470	2470	2470	0
105	20240719	190600	99315660	2470	2470	2470	2470	0
106	20240719	190500	99315660	2470	2470	2470	2470	0
107	20240719	190400	99315660	2470	2470	2470	2470	0
108	20240719	190300	99315660	2470	2470	2470	2470	0
109	20240719	190200	99315660	2470	2470	2470	2470	0
110	20240719	190100	99315660	2470	2470	2470	2470	0
111	20240719	190000	99315660	2470	2470	2470	2470	0
112	20240719	185900	99315660	2470	2470	2470	2470	0
113	20240719	185800	99315660	2470	2470	2470	2470	0
114	20240719	185700	99315660	2470	2470	2470	2470	0
115	20240719	185600	99315660	2470	2470	2470	2470	0
116	20240719	185500	99315660	2470	2470	2470	2470	0
117	20240719	185400	99315660	2470	2470	2470	2470	0
118	20240719	185300	99315660	2470	2470	2470	2470	0
119	20240719	185200	99315660	2470	2470	2470	2470	0
120	20240719	185100	99315660	2470	2470	2470	2470	0
121	20240719	185000	99315660	2470	2470	2470	2470	0
122	20240719	184900	99315660	2470	2470	2470	2470	372
123	20240719	184800	99315660	2470	2470	2470	2470	0
124	20240719	184700	99315660	2470	2470	2470	2470	0
125	20240719	184600	99315660	2470	2470	2470	2470	0
126	20240719	184500	99315660	2470	2470	2470	2470	0
127	20240719	184400	99315660	2470	2470	2470	2470	0
128	20240719	184300	99315660	2470	2470	2470	2470	0
129	20240719	184200	99315660	2470	2470	2470	2470	0
130	20240719	184100	99315660	2470	2470	2470	2470	0
131	20240719	184000	99315660	2470	2470	2470	2470	0
132	20240719	183900	99315660	2470	2470	2470	2470	0
133	20240719	183800	99315660	2470	2470	2470	2470	0
134	20240719	183700	99315660	2470	2470	2470	2470	0
135	20240719	183600	99315660	2470	2470	2470	2470	0
136	20240719	183500	99315660	2470	2470	2470	2470	0
137	20240719	183400	99315660	2470	2470	2470	2470	0
138	20240719	183300	99315660	2470	2470	2470	2470	0
139	20240719	183200	99315660	2470	2470	2470	2470	0
140	20240719	183100	99315660	2470	2470	2470	2470	0
141	20240719	183000	99315660	2470	2470	2470	2470	0
142	20240719	182900	99315660	2470	2470	2470	2470	0
143	20240719	182800	99315660	2470	2470	2470	2470	0
144	20240719	182700	99315660	2470	2470	2470	2470	0
145	20240719	182600	99315660	2470	2470	2470	2470	0
146	20240719	182500	99315660	2470	2470	2470	2470	0
147	20240719	182400	99315660	2470	2470	2470	2470	0
148	20240719	182300	99315660	2470	2470	2470	2470	0
149	20240719	182200	99315660	2470	2470	2470	2470	0
150	20240719	182100	99315660	2470	2470	2470	2470	0
151	20240719	182000	99315660	2470	2470	2470	2470	0
152	20240719	181900	99315660	2470	2470	2470	2470	372
153	20240719	181800	99315660	2470	2470	2470	2470	0
154	20240719	181700	99315660	2470	2470	2470	2470	0
155	20240719	181600	99315660	2470	2470	2470	2470	0
156	20240719	181500	99315660	2470	2470	2470	2470	0
157	20240719	181400	99315660	2470	2470	2470	2470	0
158	20240719	181300	99315660	2470	2470	2470	2470	0
159	20240719	181200	99315660	2470	2470	2470	2470	0
160	20240719	181100	99315660	2470	2470	2470	2470	0
161	20240719	181000	99315660	2470	2470	2470	2470	0
162	20240719	180900	99315660	2470	2470	2470	2470	0
163	20240719	180800	99315660	2470	2470	2470	2470	0
164	20240719	180700	99315660	2470	2470	2470	2470	0
165	20240719	180600	99315660	2470	2470	2470	2470	0
166	20240719	180500	99315660	2470	2470	2470	2470	0
167	20240719	180400	99315660	2470	2470	2470	2470	0
168	20240719	180300	99315660	2470	2470	2470	2470	0
169	20240719	180200	99315660	2470	2470	2470	2470	0
170	20240719	180100	99315660	2470	2470	2470	2470	0
171	20240719	180000	99315660	2470	2470	2470	2470	0
172	20240719	175900	99315660	2470	2470	2470	2470	0
173	20240719	175800	99315660	2470	2470	2470	2470	0
174	20240719	175700	99315660	2470	2470	2470	2470	0
175	20240719	175600	99315660	2470	2470	2470	2470	0
176	20240719	175500	99315660	2470	2470	2470	2470	0
177	20240719	175400	99315660	2470	2470	2470	2470	0
178	20240719	175300	99315660	2470	2470	2470	2470	0
179	20240719	175200	99315660	2470	2470	2470	2470	0
180	20240719	175100	99315660	2470	2470	2470	2470	0
181	20240719	175000	99315660	2470	2470	2470	2470	0
182	20240719	174900	99315660	2470	2470	2470	2470	372
183	20240719	174800	99315660	2470	2470	2470	2470	0
184	20240719	174700	99315660	2470	2470	2470	2470	0
185	20240719	174600	99315660	2470	2470	2470	2470	0
186	20240719	174500	99315660	2470	2470	2470	2470	0
187	20240719	174400	99315660	2470	2470	2470	2470	0
188	20240719	174300	99315660	2470	2470	2470	2470	0
189	20240719	174200	99315660	2470	2470	2470	2470	0
190	20240719	174100	99315660	2470	2470	2470	2470	0
191	20240719	174000	99315660	2470	2470	2470	2470	0
192	20240719	173900	99315660	2470	2470	2470	2470	0
193	20240719	173800	99315660	2470	2470	2470	2470	0
194	20240719	173700	99315660	2470	2470	2470	2470	0
195	20240719	173600	99315660	2470	2470	2470	2470	0
196	20240719	173500	99315660	2470	2470	2470	2470	0
197	20240719	173400	99315660	2470	2470	2470	2470	0
198	20240719	173300	99315660	2470	2470	2470	2470	0
199	20240719	173200	99315660	2470	2470	2470	2470	0
200	20240719	173100	99315660	2470	2470	2470	2470	0
201	20240719	173000	99315660	2470	2470	2470	2470	0
202	20240719	172900	99315660	2470	2470	2470	2470	0
203	20240719	172800	99315660	2470	2470	2470	2470	0
204	20240719	172700	99315660	2470	2470	2470	2470	0
205	20240719	172600	99315660	2470	2470	2470	2470	0
206	20240719	172500	99315660	2470	2470	2470	2470	0
207	20240719	172400	99315660	2470	2470	2470	2470	0
208	20240719	172300	99315660	2470	2470	2470	2470	0
209	20240719	172200	99315660	2470	2470	2470	2470	0
210	20240719	172100	99315660	2470	2470	2470	2470	0
211	20240719	172000	99315660	2470	2470	2470	2470	0
212	20240719	171900	99315660	2470	2470	2470	2470	372
213	20240719	171800	99315660	2470	2470	2470	2470	0
214	20240719	171700	99315660	2470	2470	2470	2470	0
215	20240719	171600	99315660	2470	2470	2470	2470	0
216	20240719	171500	99315660	2470	2470	2470	2470	0
217	20240719	171400	99315660	2470	2470	2470	2470	0
218	20240719	171300	99315660	2470	2470	2470	2470	0
219	20240719	171200	99315660	2470	2470	2470	2470	0
220	20240719	171100	99315660	2470	2470	2470	2470	0
221	20240719	171000	99315660	2470	2470	2470	2470	0
222	20240719	170900	99315660	2470	2470	2470	2470	0
223	20240719	170800	99315660	2470	2470	2470	2470	0
224	20240719	170700	99315660	2470	2470	2470	2470	0
225	20240719	170600	99315660	2470	2470	2470	2470	0
226	20240719	170500	99315660	2470	2470	2470	2470	0
227	20240719	170400	99315660	2470	2470	2470	2470	0
228	20240719	170300	99315660	2470	2470	2470	2470	0
229	20240719	170200	99315660	2470	2470	2470	2470	0
230	20240719	170100	99315660	2470	2470	2470	2470	0
231	20240719	170000	99315660	2470	2470	2470	2470	0
232	20240719	165900	99315660	2470	2470	2470	2470	0
233	20240719	165800	99315660	2470	2470	2470	2470	0
234	20240719	165700	99315660	2470	2470	2470	2470	0
235	20240719	165600	99315660	2470	2470	2470	2470	0
236	20240719	165500	99315660	2470	2470	2470	2470	0
237	20240719	165400	99315660	2470	2470	2470	2470	0
238	20240719	165300	99315660	2470	2470	2470	2470	0
239	20240719	165200	99315660	2470	2470	2470	2470	0
240	20240719	165100	99315660	2470	2470	2470	2470	0
241	20240719	165000	99315660	2470	2470	2470	2470	0
242	20240719	164900	99315660	2470	2470	2470	2470	372
243	20240719	164800	99315660	2470	2470	2470	2470	0
244	20240719	164700	99315660	2470	2470	2470	2470	0
245	20240719	164600	99315660	2470	2470	2470	2470	0
246	20240719	164500	99315660	2470	2470	2470	2470	0
247	20240719	164400	99315660	2470	2470	2470	2470	0
248	20240719	164300	99315660	2470	2470	2470	2470	0
249	20240719	164200	99315660	2470	2470	2470	2470	0
250	20240719	164100	99315660	2470	2470	2470	2470	0
251	20240719	164000	99315660	2470	2470	2470	2470	0
252	20240719	163900	99315660	2470	2470	2470	2470	0
253	20240719	163800	99315660	2470	2470	2470	2470	0
254	20240719	163700	99315660	2470	2470	2470	2470	0
255	20240719	163600	99315660	2470	2470	2470	2470	0
256	20240719	163500	99315660	2470	2470	2470	2470	0
257	20240719	163400	99315660	2470	2470	2470	2470	0
258	20240719	163300	99315660	2470	2470	2470	2470	0
259	20240719	163200	99315660	2470	2470	2470	2470	0
260	20240719	163100	99315660	2470	2470	2470	2470	0
261	20240719	163000	99315660	2470	2470	2470	2470	0
262	20240719	162900	99315660	2470	2470	2470	2470	0
263	20240719	162800	99315660	2470	2470	2470	2470	0
264	20240719	162700	99315660	2470	2470	2470	2470	0
265	20240719	162600	99315660	2470	2470	2470	2470	0
266	20240719	162500	99315660	2470	2470	2470	2470	0
267	20240719	162400	99315660	2470	2470	2470	2470	0
268	20240719	162300	99315660	2470	2470	2470	2470	0
269	20240719	162200	99315660	2470	2470	2470	2470	0
270	20240719	162100	99315660	2470	2470	2470	2470	0
271	20240719	162000	99315660	2470	2470	2470	2470	0
272	20240719	161900	99315660	2470	2470	2470	2470	372
273	20240719	161800	99315660	2470	2470	2470	2470	0
274	20240719	161700	99315660	2470	2470	2470	2470	0
275	20240719	161600	99315660	2470	2470	2470	2470	0
276	20240719	161500	99315660	2470	2470	2470	2470	0
277	20240719	161400	99315660	2470	2470	2470	2470	0
278	20240719	161300	99315660	2470	2470	2470	2470	0
279	20240719	161200	99315660	2470	2470	2470	2470	0
280	20240719	161100	99315660	2470	2470	2470	2470	0
281	20240719	161000	99315660	2470	2470	2470	2470	0
282	20240719	160900	99315660	2470	2470	2470	2470	0
283	20240719	160800	99315660	2470	2470	2470	2470	0
284	20240719	160700	99315660	2470	2470	2470	2470	0
285	20240719	160600	99315660	2470	2470	2470	2470	0
286	20240719	160500	99315660	2470	2470	2470	2470	0
287	20240719	160400	99315660	2470	2470	2470	2470	0
288	20240719	160300	99315660	2470	2470	2470	2470	0
289	20240719	160200	99315660	2470	2470	2470	2470	0
290	20240719	160100	99315660	2470	2470	2470	2470	0
291	20240719	160000	99315660	2470	2470	2470	2470	0
292	20240719	155900	99315660	2470	2470	2470	2470	0
293	20240719	155800	99315660	2470	2470	2470	2470	0
294	20240719	155700	99315660	2470	2470	2470	2470	0
295	20240719	155600	99315660	2470	2470	2470	2470	0
296	20240719	155500	99315660	2470	2470	2470	2470	0
297	20240719	155400	99315660	2470	2470	2470	2470	0
298	20240719	155300	99315660	2470	2470	2470	2470	0
299	20240719	155200	99315660	2470	2470	2470	2470	0
300	20240719	155100	99315660	2470	2470	2470	2470	0
301	20240719	155000	99315660	2470	2470	2470	2470	0
302	20240719	154900	99315660	2470	2470	2470	2470	372
303	20240719	154800	99315660	2470	2470	2470	2470	0
304	20240719	154700	99315660	2470	2470	2470	2470	0
305	20240719	154600	99315660	2470	2470	2470	2470	0
306	20240719	154500	99315660	2470	2470	2470	2470	0
307	20240719	154400	99315660	2470	2470	2470	2470	0
308	20240719	154300	99315660	2470	2470	2470	2470	0
309	20240719	154200	99315660	2470	2470	2470	2470	0
310	20240719	154100	99315660	2470	2470	2470	2470	0
311	20240719	154000	99315660	2470	2470	2470	2470	0
312	20240719	153900	99315660	2470	2470	2470	2470	0
313	20240719	153800	99315660	2470	2470	2470	2470	0
314	20240719	153700	99315660	2470	2470	2470	2470	0
315	20240719	153600	99315660	2470	2470	2470	2470	0
316	20240719	153500	99315660	2470	2470	2470	2470	0
317	20240719	153400	99315660	2470	2470	2470	2470	0
318	20240719	153300	99315660	2470	2470	2470	2470	0
319	20240719	153200	99315660	2470	2470	2470	2470	0
320	20240719	153100	99315660	2470	2470	2470	2470	0
321	20240719	153000	99315660	2470	2470	2470	2470	372
322	20240719	152900	98396820	2450	2450	2450	2450	0
323	20240719	152800	98396820	2450	2450	2450	2450	0
324	20240719	152700	98396820	2450	2450	2450	2450	0
325	20240719	152600	98396820	2450	2450	2450	2450	0
326	20240719	152500	98396820	2450	2450	2450	2450	0
327	20240719	152400	98396820	2450	2450	2450	2450	0
328	20240719	152300	98396820	2450	2450	2450	2450	0
329	20240719	152200	98396820	2450	2450	2450	2450	0
330	20240719	152100	98396820	2450	2450	2450	2450	0
331	20240719	152000	98396820	2450	2450	2450	2450	0
332	20240719	151900	98396820	2450	2450	2450	2450	0
333	20240719	151800	98396820	2450	2450	2450	2450	0
334	20240719	151700	98396820	2450	2450	2450	2450	0
335	20240719	151600	98396820	2450	2450	2450	2450	0
336	20240719	151500	98396820	2450	2450	2450	2450	0
337	20240719	151400	98396820	2450	2450	2450	2450	0
338	20240719	151300	98396820	2450	2450	2450	2450	0
339	20240719	151200	98396820	2450	2450	2450	2450	399
340	20240719	151100	97419270	2455	2455	2455	2455	4
341	20240719	151000	97409450	2455	2455	2455	2455	0
342	20240719	150900	97409450	2455	2455	2455	2455	0
343	20240719	150800	97409450	2455	2450	2455	2450	18
344	20240719	150700	97365300	2450	2450	2450	2450	92
345	20240719	150600	97139900	2450	2450	2450	2450	0
346	20240719	150500	97139900	2450	2450	2450	2450	0
347	20240719	150400	97139900	2450	2450	2450	2450	0
348	20240719	150300	97139900	2450	2450	2450	2450	0
349	20240719	150200	97139900	2450	2450	2450	2450	31
350	20240719	150100	97063950	2450	2450	2450	2450	0
351	20240719	150000	97063950	2450	2450	2450	2450	0
352	20240719	145900	97063950	2450	2450	2450	2450	0
353	20240719	145800	97063950	2450	2450	2450	2450	2
354	20240719	145700	97059050	2450	2450	2450	2450	0
355	20240719	145600	97059050	2450	2450	2450	2450	0
356	20240719	145500	97059050	2450	2450	2450	2450	0
357	20240719	145400	97059050	2450	2450	2450	2450	0
358	20240719	145300	97059050	2450	2450	2450	2450	25
359	20240719	145200	96997800	2450	2450	2450	2450	0
360	20240719	145100	96997800	2450	2450	2450	2450	0
361	20240719	145000	96997800	2450	2450	2450	2450	0
362	20240719	144900	96997800	2450	2450	2450	2450	2
363	20240719	144800	96992900	2450	2450	2450	2450	79
364	20240719	144700	96799350	2450	2450	2450	2450	0
365	20240719	144600	96799350	2450	2450	2450	2450	110
366	20240719	144500	96529850	2445	2445	2445	2445	0
367	20240719	144400	96529850	2445	2445	2445	2445	7
368	20240719	144300	96512735	2440	2440	2440	2440	0
369	20240719	144200	96512735	2440	2440	2440	2440	0
370	20240719	144100	96512735	2440	2440	2440	2440	0
371	20240719	144000	96512735	2440	2440	2440	2440	0
372	20240719	143900	96512735	2440	2440	2440	2440	0
373	20240719	143800	96512735	2440	2440	2440	2440	0
374	20240719	143700	96512735	2440	2440	2440	2440	0
375	20240719	143600	96512735	2440	2440	2440	2440	2
376	20240719	143500	96507855	2425	2425	2425	2425	0
377	20240719	143400	96507855	2425	2445	2445	2425	1000
378	20240719	143300	94082810	2445	2445	2445	2445	2
379	20240719	143200	94077920	2445	2445	2445	2445	0
380	20240719	143100	94077920	2445	2445	2445	2445	0
381	20240719	143000	94077920	2445	2445	2445	2445	0
382	20240719	142900	94077920	2445	2445	2445	2445	0
383	20240719	142800	94077920	2445	2445	2445	2445	0
384	20240719	142700	94077920	2445	2445	2445	2445	400
385	20240719	142600	93099920	2445	2445	2445	2445	0
386	20240719	142500	93099920	2445	2445	2445	2445	20
387	20240719	142400	93051020	2425	2425	2425	2425	0
388	20240719	142300	93051020	2425	2430	2430	2425	1598
389	20240719	142200	89175140	2430	2430	2430	2430	0
390	20240719	142100	89175140	2430	2430	2430	2430	0
391	20240719	142000	89175140	2430	2430	2430	2430	2
392	20240719	141900	89170280	2425	2425	2425	2425	0
393	20240719	141800	89170280	2425	2425	2425	2425	0
394	20240719	141700	89170280	2425	2425	2425	2425	0
395	20240719	141600	89170280	2425	2425	2425	2425	0
396	20240719	141500	89170280	2425	2425	2425	2425	0
397	20240719	141400	89170280	2425	2425	2425	2425	0
398	20240719	141300	89170280	2425	2425	2425	2425	0
399	20240719	141200	89170280	2425	2425	2425	2425	0
400	20240719	141100	89170280	2425	2425	2425	2425	0
401	20240719	141000	89170280	2425	2425	2425	2425	0
402	20240719	140900	89170280	2425	2425	2425	2425	0
403	20240719	140800	89170280	2425	2425	2425	2425	0
404	20240719	140700	89170280	2425	2425	2425	2425	0
405	20240719	140600	89170280	2425	2430	2430	2425	2000
406	20240719	140500	84315835	2440	2440	2440	2440	0
407	20240719	140400	84315835	2440	2440	2440	2440	0
408	20240719	140300	84315835	2440	2440	2440	2440	0
409	20240719	140200	84315835	2440	2440	2440	2440	0
410	20240719	140100	84315835	2440	2445	2445	2440	22
411	20240719	140000	84262050	2450	2450	2450	2450	0
412	20240719	135900	84262050	2450	2450	2450	2450	0
413	20240719	135800	84262050	2450	2450	2450	2450	0
414	20240719	135700	84262050	2450	2450	2450	2450	0
415	20240719	135600	84262050	2450	2450	2450	2450	0
416	20240719	135500	84262050	2450	2450	2450	2450	0
417	20240719	135400	84262050	2450	2450	2450	2450	1
418	20240719	135300	84259600	2440	2435	2440	2435	2
419	20240719	135200	84254725	2440	2440	2440	2440	1
420	20240719	135100	84252285	2430	2430	2430	2430	0
421	20240719	135000	84252285	2430	2430	2430	2430	500
422	20240719	134900	83037285	2440	2440	2440	2440	68
423	20240719	134800	82871365	2445	2445	2445	2445	0
424	20240719	134700	82871365	2445	2445	2445	2445	0
425	20240719	134600	82871365	2445	2445	2445	2445	0
426	20240719	134500	82871365	2445	2445	2445	2445	0
427	20240719	134400	82871365	2445	2445	2445	2445	0
428	20240719	134300	82871365	2445	2445	2445	2445	0
429	20240719	134200	82871365	2445	2445	2445	2445	0
430	20240719	134100	82871365	2445	2445	2445	2445	1
431	20240719	134000	82868920	2450	2450	2450	2450	0
432	20240719	133900	82868920	2450	2450	2450	2450	0
433	20240719	133800	82868920	2450	2450	2450	2450	0
434	20240719	133700	82868920	2450	2450	2450	2450	0
435	20240719	133600	82868920	2450	2450	2450	2450	1
436	20240719	133500	82866470	2435	2435	2435	2435	0
437	20240719	133400	82866470	2435	2435	2435	2435	70
438	20240719	133300	82696020	2440	2440	2440	2440	2
439	20240719	133200	82691140	2445	2445	2445	2445	0
440	20240719	133100	82691140	2445	2445	2445	2445	0
441	20240719	133000	82691140	2445	2445	2445	2445	0
442	20240719	132900	82691140	2445	2445	2445	2445	0
443	20240719	132800	82691140	2445	2445	2445	2445	0
444	20240719	132700	82691140	2445	2445	2445	2445	42
445	20240719	132600	82588450	2445	2445	2445	2445	500
446	20240719	132500	81365950	2445	2445	2445	2445	23
447	20240719	132400	81309715	2425	2425	2425	2425	92
448	20240719	132300	81086615	2440	2440	2440	2440	0
449	20240719	132200	81086615	2440	2440	2440	2440	0
450	20240719	132100	81086615	2440	2440	2440	2440	0
451	20240719	132000	81086615	2440	2440	2440	2440	0
452	20240719	131900	81086615	2440	2440	2440	2440	0
453	20240719	131800	81086615	2440	2440	2440	2440	0
454	20240719	131700	81086615	2440	2440	2440	2440	0
455	20240719	131600	81086615	2440	2440	2440	2440	0
456	20240719	131500	81086615	2440	2440	2440	2440	0
457	20240719	131400	81086615	2440	2440	2440	2440	0
458	20240719	131300	81086615	2440	2440	2440	2440	0
459	20240719	131200	81086615	2440	2440	2440	2440	0
460	20240719	131100	81086615	2440	2440	2440	2440	0
461	20240719	131000	81086615	2440	2440	2440	2440	3544
462	20240719	130900	72439255	2440	2440	2440	2440	0
463	20240719	130800	72439255	2440	2440	2440	2440	0
464	20240719	130700	72439255	2440	2440	2440	2440	0
465	20240719	130600	72439255	2440	2440	2440	2440	0
466	20240719	130500	72439255	2440	2440	2440	2440	0
467	20240719	130400	72439255	2440	2440	2440	2440	10
468	20240719	130300	72414855	2435	2435	2435	2435	0
469	20240719	130200	72414855	2435	2435	2435	2435	0
470	20240719	130100	72414855	2435	2430	2435	2430	14
471	20240719	130000	72380800	2425	2425	2425	2420	492
472	20240719	125900	71187705	2420	2420	2420	2420	222
473	20240719	125800	70650465	2420	2420	2420	2420	18
474	20240719	125700	70606905	2410	2410	2410	2410	0
475	20240719	125600	70606905	2410	2415	2415	2410	2000
476	20240719	125500	65785985	2425	2425	2425	2425	0
477	20240719	125400	65785985	2425	2425	2425	2425	0
478	20240719	125300	65785985	2425	2425	2425	2425	0
479	20240719	125200	65785985	2425	2425	2425	2425	0
480	20240719	125100	65785985	2425	2425	2425	2425	0
481	20240719	125000	65785985	2425	2425	2425	2425	0
482	20240719	124900	65785985	2425	2425	2425	2425	0
483	20240719	124800	65785985	2425	2425	2425	2425	0
484	20240719	124700	65785985	2425	2425	2425	2425	0
485	20240719	124600	65785985	2425	2420	2425	2420	23
486	20240719	124500	65730220	2410	2410	2410	2410	0
487	20240719	124400	65730220	2410	2425	2425	2410	2460
488	20240719	124300	59797970	2425	2425	2425	2425	0
489	20240719	124200	59797970	2425	2425	2425	2425	0
490	20240719	124100	59797970	2425	2425	2425	2425	0
491	20240719	124000	59797970	2425	2425	2425	2425	0
492	20240719	123900	59797970	2425	2425	2425	2425	0
493	20240719	123800	59797970	2425	2425	2425	2425	0
494	20240719	123700	59797970	2425	2425	2425	2425	0
495	20240719	123600	59797970	2425	2425	2425	2425	140
496	20240719	123500	59458470	2425	2425	2425	2425	0
497	20240719	123400	59458470	2425	2425	2425	2425	1
498	20240719	123300	59456045	2420	2420	2420	2420	0
499	20240719	123200	59456045	2420	2420	2420	2420	0
500	20240719	123100	59456045	2420	2420	2420	2420	9
501	20240719	123000	59434265	2415	2415	2420	2410	162
502	20240719	122900	59043545	2415	2420	2420	2415	600
503	20240719	122800	57594510	2425	2425	2425	2425	6
504	20240719	122700	57579960	2425	2425	2425	2425	1
505	20240719	122600	57577535	2420	2420	2420	2420	0
506	20240719	122500	57577535	2420	2425	2425	2420	23
507	20240719	122400	57521765	2440	2440	2440	2440	0
508	20240719	122300	57521765	2440	2440	2440	2440	0
509	20240719	122200	57521765	2440	2440	2440	2440	0
510	20240719	122100	57521765	2440	2440	2440	2440	0
511	20240719	122000	57521765	2440	2440	2440	2440	0
512	20240719	121900	57521765	2440	2440	2440	2440	0
513	20240719	121800	57521765	2440	2440	2440	2440	0
514	20240719	121700	57521765	2440	2435	2440	2435	25
515	20240719	121600	57460770	2440	2440	2440	2440	0
516	20240719	121500	57460770	2440	2435	2440	2435	100
517	20240719	121400	57216775	2440	2440	2440	2440	0
518	20240719	121300	57216775	2440	2440	2440	2440	0
519	20240719	121200	57216775	2440	2440	2440	2440	0
520	20240719	121100	57216775	2440	2440	2440	2440	0
521	20240719	121000	57216775	2440	2440	2440	2440	0
522	20240719	120900	57216775	2440	2440	2440	2440	0
523	20240719	120800	57216775	2440	2440	2440	2440	0
524	20240719	120700	57216775	2440	2440	2440	2440	0
525	20240719	120600	57216775	2440	2440	2440	2440	0
526	20240719	120500	57216775	2440	2440	2440	2440	0
527	20240719	120400	57216775	2440	2440	2440	2440	0
528	20240719	120300	57216775	2440	2435	2440	2435	50
529	20240719	120200	57094780	2440	2440	2440	2440	0
530	20240719	120100	57094780	2440	2440	2440	2440	0
531	20240719	120000	57094780	2440	2440	2440	2440	0
532	20240719	115900	57094780	2440	2440	2440	2440	0
533	20240719	115800	57094780	2440	2440	2440	2440	139
534	20240719	115700	56755620	2440	2440	2440	2440	0
535	20240719	115600	56755620	2440	2440	2440	2440	0
536	20240719	115500	56755620	2440	2440	2440	2440	0
537	20240719	115400	56755620	2440	2440	2440	2440	0
538	20240719	115300	56755620	2440	2440	2440	2440	20
539	20240719	115200	56706820	2440	2440	2440	2440	1
540	20240719	115100	56704380	2435	2435	2435	2435	0
541	20240719	115000	56704380	2435	2435	2435	2435	0
542	20240719	114900	56704380	2435	2435	2435	2435	0
543	20240719	114800	56704380	2435	2435	2435	2435	0
544	20240719	114700	56704380	2435	2435	2435	2435	0
545	20240719	114600	56704380	2435	2435	2435	2435	0
546	20240719	114500	56704380	2435	2435	2435	2435	1
547	20240719	114400	56701945	2440	2440	2440	2440	0
548	20240719	114300	56701945	2440	2440	2440	2440	0
549	20240719	114200	56701945	2440	2440	2440	2440	70
550	20240719	114100	56531145	2435	2435	2435	2435	2
551	20240719	114000	56526275	2415	2415	2415	2415	0
552	20240719	113900	56526275	2415	2430	2430	2415	1000
553	20240719	113800	54105055	2440	2440	2440	2440	0
554	20240719	113700	54105055	2440	2440	2440	2440	0
555	20240719	113600	54105055	2440	2440	2440	2440	0
556	20240719	113500	54105055	2440	2440	2440	2440	0
557	20240719	113400	54105055	2440	2440	2440	2440	0
558	20240719	113300	54105055	2440	2440	2440	2440	0
559	20240719	113200	54105055	2440	2440	2440	2440	0
560	20240719	113100	54105055	2440	2440	2440	2440	0
561	20240719	113000	54105055	2440	2440	2440	2440	0
562	20240719	112900	54105055	2440	2440	2440	2440	103
563	20240719	112800	53853735	2420	2420	2420	2420	0
564	20240719	112700	53853735	2420	2430	2430	2420	1000
565	20240719	112600	51432160	2435	2435	2435	2435	0
566	20240719	112500	51432160	2435	2435	2435	2435	0
567	20240719	112400	51432160	2435	2435	2435	2435	0
568	20240719	112300	51432160	2435	2435	2435	2435	95
569	20240719	112200	51200835	2435	2435	2435	2435	0
570	20240719	112100	51200835	2435	2435	2435	2435	0
571	20240719	112000	51200835	2435	2435	2435	2435	0
572	20240719	111900	51200835	2435	2435	2435	2435	88
573	20240719	111800	50986555	2435	2435	2435	2435	0
574	20240719	111700	50986555	2435	2435	2435	2435	0
575	20240719	111600	50986555	2435	2435	2435	2435	0
576	20240719	111500	50986555	2435	2435	2435	2435	5
577	20240719	111400	50974380	2435	2435	2435	2435	0
578	20240719	111300	50974380	2435	2435	2435	2435	0
579	20240719	111200	50974380	2435	2435	2435	2435	0
580	20240719	111100	50974380	2435	2435	2435	2435	0
581	20240719	111000	50974380	2435	2435	2435	2435	0
582	20240719	110900	50974380	2435	2435	2435	2435	3
583	20240719	110800	50967075	2430	2430	2430	2430	0
584	20240719	110700	50967075	2430	2430	2430	2430	0
585	20240719	110600	50967075	2430	2430	2430	2430	0
586	20240719	110500	50967075	2430	2430	2430	2430	20
587	20240719	110400	50918475	2435	2435	2435	2435	0
588	20240719	110300	50918475	2435	2435	2435	2435	1
589	20240719	110200	50916040	2435	2435	2435	2435	0
590	20240719	110100	50916040	2435	2435	2435	2435	100
591	20240719	110000	50672540	2435	2435	2435	2435	0
592	20240719	105900	50672540	2435	2435	2435	2435	0
593	20240719	105800	50672540	2435	2435	2435	2435	0
594	20240719	105700	50672540	2435	2435	2435	2435	0
595	20240719	105600	50672540	2435	2435	2435	2435	50
596	20240719	105500	50550790	2430	2425	2430	2425	956
597	20240719	105400	48232455	2420	2420	2420	2420	0
598	20240719	105300	48232455	2420	2420	2420	2420	0
599	20240719	105200	48232455	2420	2420	2420	2420	0
600	20240719	105100	48232455	2420	2420	2420	2420	0
601	20240719	105000	48232455	2420	2420	2420	2420	334
602	20240719	104900	47424175	2420	2420	2420	2420	0
603	20240719	104800	47424175	2420	2420	2420	2420	0
604	20240719	104700	47424175	2420	2420	2420	2420	110
605	20240719	104600	47157975	2415	2415	2415	2415	0
606	20240719	104500	47157975	2415	2415	2415	2415	0
607	20240719	104400	47157975	2415	2415	2415	2415	0
608	20240719	104300	47157975	2415	2415	2415	2415	9
609	20240719	104200	47136240	2420	2420	2420	2420	20
610	20240719	104100	47087840	2420	2420	2420	2420	0
611	20240719	104000	47087840	2420	2420	2420	2420	0
612	20240719	103900	47087840	2420	2420	2420	2420	0
613	20240719	103800	47087840	2420	2420	2420	2420	80
614	20240719	103700	46894240	2420	2420	2420	2420	0
615	20240719	103600	46894240	2420	2420	2420	2420	0
616	20240719	103500	46894240	2420	2420	2420	2420	0
617	20240719	103400	46894240	2420	2420	2420	2420	0
618	20240719	103300	46894240	2420	2420	2420	2420	0
619	20240719	103200	46894240	2420	2420	2420	2420	0
620	20240719	103100	46894240	2420	2420	2420	2420	0
621	20240719	103000	46894240	2420	2420	2420	2420	0
622	20240719	102900	46894240	2420	2420	2420	2420	0
623	20240719	102800	46894240	2420	2420	2420	2420	1
624	20240719	102700	46891820	2420	2420	2420	2420	0
625	20240719	102600	46891820	2420	2420	2420	2420	30
626	20240719	102500	46819220	2420	2420	2420	2420	0
627	20240719	102400	46819220	2420	2420	2420	2420	0
628	20240719	102300	46819220	2420	2420	2420	2420	0
629	20240719	102200	46819220	2420	2420	2420	2420	630
630	20240719	102100	45294620	2420	2420	2420	2420	0
631	20240719	102000	45294620	2420	2420	2420	2420	0
632	20240719	101900	45294620	2420	2420	2420	2420	0
633	20240719	101800	45294620	2420	2420	2420	2420	0
634	20240719	101700	45294620	2420	2420	2420	2420	0
635	20240719	101600	45294620	2420	2420	2420	2420	0
636	20240719	101500	45294620	2420	2420	2420	2420	0
637	20240719	101400	45294620	2420	2420	2420	2420	10
638	20240719	101300	45270420	2420	2420	2420	2420	5
639	20240719	101200	45258320	2420	2420	2420	2420	0
640	20240719	101100	45258320	2420	2420	2420	2420	0
641	20240719	101000	45258320	2420	2420	2420	2405	203
642	20240719	100900	44767085	2405	2410	2425	2405	1023
643	20240719	100800	42306255	2400	2425	2425	2400	2000
644	20240719	100700	37500080	2430	2430	2430	2430	0
645	20240719	100600	37500080	2430	2430	2430	2430	1
646	20240719	100500	37497650	2430	2430	2430	2430	0
647	20240719	100400	37497650	2430	2430	2430	2430	0
648	20240719	100300	37497650	2430	2430	2430	2430	20
649	20240719	100200	37449050	2430	2430	2430	2430	101
650	20240719	100100	37203620	2405	2405	2405	2405	0
651	20240719	100000	37203620	2405	2425	2425	2400	5014
652	20240719	095900	25147550	2445	2445	2445	2445	2
653	20240719	095800	25142660	2425	2425	2425	2425	0
654	20240719	095700	25142660	2425	2430	2430	2425	1000
655	20240719	095600	22716215	2445	2445	2445	2445	5
656	20240719	095500	22703990	2445	2430	2445	2430	997
657	20240719	095400	20274590	2425	2425	2425	2425	255
658	20240719	095300	19656215	2425	2425	2425	2425	0
659	20240719	095200	19656215	2425	2425	2425	2425	0
660	20240719	095100	19656215	2425	2425	2425	2425	0
661	20240719	095000	19656215	2425	2425	2425	2425	22
662	20240719	094900	19602865	2425	2425	2425	2425	0
663	20240719	094800	19602865	2425	2425	2425	2425	41
664	20240719	094700	19503440	2405	2425	2425	2405	41
665	20240719	094600	19404625	2405	2405	2405	2405	0
666	20240719	094500	19404625	2405	2420	2420	2405	50
667	20240719	094400	19283975	2425	2425	2425	2425	0
668	20240719	094300	19283975	2425	2425	2425	2425	0
669	20240719	094200	19283975	2425	2425	2425	2425	50
670	20240719	094100	19162725	2425	2425	2425	2425	2
671	20240719	094000	19157875	2425	2405	2425	2405	2
672	20240719	093900	19153045	2420	2425	2425	2405	3020
673	20240719	093800	11881925	2440	2440	2440	2440	172
674	20240719	093700	11462245	2445	2435	2445	2400	4062
675	20240719	093600	1660545	2450	2450	2450	2450	0
676	20240719	093500	1660545	2450	2450	2450	2450	0
677	20240719	093400	1660545	2450	2450	2450	2450	0
678	20240719	093300	1660545	2450	2450	2450	2450	0
679	20240719	093200	1660545	2450	2450	2450	2450	0
680	20240719	093100	1660545	2450	2450	2450	2450	0
681	20240719	093000	1660545	2450	2450	2450	2450	29
682	20240719	092900	1589495	2445	2445	2445	2445	0
683	20240719	092800	1589495	2445	2445	2445	2445	0
684	20240719	092700	1589495	2445	2445	2445	2445	1
685	20240719	092600	1587050	2435	2445	2445	2435	77
686	20240719	092500	1398945	2450	2450	2450	2450	0
687	20240719	092400	1398945	2450	2450	2450	2450	0
688	20240719	092300	1398945	2450	2450	2450	2450	0
689	20240719	092200	1398945	2450	2450	2450	2450	10
690	20240719	092100	1374445	2450	2450	2450	2450	3
691	20240719	092000	1367095	2450	2450	2450	2450	0
692	20240719	091900	1367095	2450	2450	2450	2450	0
693	20240719	091800	1367095	2450	2450	2450	2450	40
694	20240719	091700	1269095	2450	2450	2450	2450	135
695	20240719	091600	938345	2450	2450	2450	2450	0
696	20240719	091500	938345	2450	2450	2450	2450	0
697	20240719	091400	938345	2450	2450	2450	2450	0
698	20240719	091300	938345	2450	2450	2450	2450	0
699	20240719	091200	938345	2450	2450	2450	2450	0
700	20240719	091100	938345	2450	2450	2450	2450	0
701	20240719	091000	938345	2450	2450	2450	2450	0
702	20240719	090900	938345	2450	2450	2450	2450	0
703	20240719	090800	938345	2450	2450	2450	2450	6
704	20240719	090700	923645	2450	2450	2450	2450	126
705	20240719	090600	614945	2450	2450	2450	2450	0
706	20240719	090500	614945	2450	2445	2450	2445	52
707	20240719	090400	487555	2450	2450	2450	2450	0
708	20240719	090300	487555	2450	2450	2450	2450	0
709	20240719	090200	487555	2450	2450	2450	2450	3
710	20240719	090100	480205	2450	2455	2455	2450	161
711	20240719	090000	85750	2450	2450	2450	2450	35