KissMeData/203650/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	203000	176739155	2940	2940	2940	2940	1226
3	20240719	202900	176739155	2940	2940	2940	2940	0
4	20240719	202800	176739155	2940	2940	2940	2940	0
5	20240719	202700	176739155	2940	2940	2940	2940	0
6	20240719	202600	176739155	2940	2940	2940	2940	0
7	20240719	202500	176739155	2940	2940	2940	2940	0
8	20240719	202400	176739155	2940	2940	2940	2940	0
9	20240719	202300	176739155	2940	2940	2940	2940	0
10	20240719	202200	176739155	2940	2940	2940	2940	0
11	20240719	202100	176739155	2940	2940	2940	2940	0
12	20240719	202000	176739155	2940	2940	2940	2940	0
13	20240719	201900	176739155	2940	2940	2940	2940	0
14	20240719	201800	176739155	2940	2940	2940	2940	0
15	20240719	201700	176739155	2940	2940	2940	2940	0
16	20240719	201600	176739155	2940	2940	2940	2940	0
17	20240719	201500	176739155	2940	2940	2940	2940	0
18	20240719	201400	176739155	2940	2940	2940	2940	0
19	20240719	201300	176739155	2940	2940	2940	2940	0
20	20240719	201200	176739155	2940	2940	2940	2940	0
21	20240719	201100	176739155	2940	2940	2940	2940	0
22	20240719	201000	176739155	2940	2940	2940	2940	0
23	20240719	200900	176739155	2940	2940	2940	2940	0
24	20240719	200800	176739155	2940	2940	2940	2940	0
25	20240719	200700	176739155	2940	2940	2940	2940	0
26	20240719	200600	176739155	2940	2940	2940	2940	0
27	20240719	200500	176739155	2940	2940	2940	2940	0
28	20240719	200400	176739155	2940	2940	2940	2940	0
29	20240719	200300	176739155	2940	2940	2940	2940	0
30	20240719	200200	176739155	2940	2940	2940	2940	0
31	20240719	200100	176739155	2940	2940	2940	2940	0
32	20240719	200000	176739155	2940	2940	2940	2940	1226
33	20240719	195900	176739155	2940	2940	2940	2940	0
34	20240719	195800	176739155	2940	2940	2940	2940	0
35	20240719	195700	176739155	2940	2940	2940	2940	0
36	20240719	195600	176739155	2940	2940	2940	2940	0
37	20240719	195500	176739155	2940	2940	2940	2940	0
38	20240719	195400	176739155	2940	2940	2940	2940	0
39	20240719	195300	176739155	2940	2940	2940	2940	0
40	20240719	195200	176739155	2940	2940	2940	2940	0
41	20240719	195100	176739155	2940	2940	2940	2940	0
42	20240719	195000	176739155	2940	2940	2940	2940	0
43	20240719	194900	176739155	2940	2940	2940	2940	0
44	20240719	194800	176739155	2940	2940	2940	2940	0
45	20240719	194700	176739155	2940	2940	2940	2940	0
46	20240719	194600	176739155	2940	2940	2940	2940	0
47	20240719	194500	176739155	2940	2940	2940	2940	0
48	20240719	194400	176739155	2940	2940	2940	2940	0
49	20240719	194300	176739155	2940	2940	2940	2940	0
50	20240719	194200	176739155	2940	2940	2940	2940	0
51	20240719	194100	176739155	2940	2940	2940	2940	0
52	20240719	194000	176739155	2940	2940	2940	2940	0
53	20240719	193900	176739155	2940	2940	2940	2940	0
54	20240719	193800	176739155	2940	2940	2940	2940	0
55	20240719	193700	176739155	2940	2940	2940	2940	0
56	20240719	193600	176739155	2940	2940	2940	2940	0
57	20240719	193500	176739155	2940	2940	2940	2940	0
58	20240719	193400	176739155	2940	2940	2940	2940	0
59	20240719	193300	176739155	2940	2940	2940	2940	0
60	20240719	193200	176739155	2940	2940	2940	2940	0
61	20240719	193100	176739155	2940	2940	2940	2940	0
62	20240719	193000	176739155	2940	2940	2940	2940	1226
63	20240719	192900	176739155	2940	2940	2940	2940	0
64	20240719	192800	176739155	2940	2940	2940	2940	0
65	20240719	192700	176739155	2940	2940	2940	2940	0
66	20240719	192600	176739155	2940	2940	2940	2940	0
67	20240719	192500	176739155	2940	2940	2940	2940	0
68	20240719	192400	176739155	2940	2940	2940	2940	0
69	20240719	192300	176739155	2940	2940	2940	2940	0
70	20240719	192200	176739155	2940	2940	2940	2940	0
71	20240719	192100	176739155	2940	2940	2940	2940	0
72	20240719	192000	176739155	2940	2940	2940	2940	0
73	20240719	191900	176739155	2940	2940	2940	2940	0
74	20240719	191800	176739155	2940	2940	2940	2940	0
75	20240719	191700	176739155	2940	2940	2940	2940	0
76	20240719	191600	176739155	2940	2940	2940	2940	0
77	20240719	191500	176739155	2940	2940	2940	2940	0
78	20240719	191400	176739155	2940	2940	2940	2940	0
79	20240719	191300	176739155	2940	2940	2940	2940	0
80	20240719	191200	176739155	2940	2940	2940	2940	0
81	20240719	191100	176739155	2940	2940	2940	2940	0
82	20240719	191000	176739155	2940	2940	2940	2940	0
83	20240719	190900	176739155	2940	2940	2940	2940	0
84	20240719	190800	176739155	2940	2940	2940	2940	0
85	20240719	190700	176739155	2940	2940	2940	2940	0
86	20240719	190600	176739155	2940	2940	2940	2940	0
87	20240719	190500	176739155	2940	2940	2940	2940	0
88	20240719	190400	176739155	2940	2940	2940	2940	0
89	20240719	190300	176739155	2940	2940	2940	2940	0
90	20240719	190200	176739155	2940	2940	2940	2940	0
91	20240719	190100	176739155	2940	2940	2940	2940	0
92	20240719	190000	176739155	2940	2940	2940	2940	1226
93	20240719	185900	176739155	2940	2940	2940	2940	0
94	20240719	185800	176739155	2940	2940	2940	2940	0
95	20240719	185700	176739155	2940	2940	2940	2940	0
96	20240719	185600	176739155	2940	2940	2940	2940	0
97	20240719	185500	176739155	2940	2940	2940	2940	0
98	20240719	185400	176739155	2940	2940	2940	2940	0
99	20240719	185300	176739155	2940	2940	2940	2940	0
100	20240719	185200	176739155	2940	2940	2940	2940	0
101	20240719	185100	176739155	2940	2940	2940	2940	0
102	20240719	185000	176739155	2940	2940	2940	2940	0
103	20240719	184900	176739155	2940	2940	2940	2940	0
104	20240719	184800	176739155	2940	2940	2940	2940	0
105	20240719	184700	176739155	2940	2940	2940	2940	0
106	20240719	184600	176739155	2940	2940	2940	2940	0
107	20240719	184500	176739155	2940	2940	2940	2940	0
108	20240719	184400	176739155	2940	2940	2940	2940	0
109	20240719	184300	176739155	2940	2940	2940	2940	0
110	20240719	184200	176739155	2940	2940	2940	2940	0
111	20240719	184100	176739155	2940	2940	2940	2940	0
112	20240719	184000	176739155	2940	2940	2940	2940	0
113	20240719	183900	176739155	2940	2940	2940	2940	0
114	20240719	183800	176739155	2940	2940	2940	2940	0
115	20240719	183700	176739155	2940	2940	2940	2940	0
116	20240719	183600	176739155	2940	2940	2940	2940	0
117	20240719	183500	176739155	2940	2940	2940	2940	0
118	20240719	183400	176739155	2940	2940	2940	2940	0
119	20240719	183300	176739155	2940	2940	2940	2940	0
120	20240719	183200	176739155	2940	2940	2940	2940	0
121	20240719	183100	176739155	2940	2940	2940	2940	0
122	20240719	183000	176739155	2940	2940	2940	2940	1226
123	20240719	182900	176739155	2940	2940	2940	2940	0
124	20240719	182800	176739155	2940	2940	2940	2940	0
125	20240719	182700	176739155	2940	2940	2940	2940	0
126	20240719	182600	176739155	2940	2940	2940	2940	0
127	20240719	182500	176739155	2940	2940	2940	2940	0
128	20240719	182400	176739155	2940	2940	2940	2940	0
129	20240719	182300	176739155	2940	2940	2940	2940	0
130	20240719	182200	176739155	2940	2940	2940	2940	0
131	20240719	182100	176739155	2940	2940	2940	2940	0
132	20240719	182000	176739155	2940	2940	2940	2940	0
133	20240719	181900	176739155	2940	2940	2940	2940	0
134	20240719	181800	176739155	2940	2940	2940	2940	0
135	20240719	181700	176739155	2940	2940	2940	2940	0
136	20240719	181600	176739155	2940	2940	2940	2940	0
137	20240719	181500	176739155	2940	2940	2940	2940	0
138	20240719	181400	176739155	2940	2940	2940	2940	0
139	20240719	181300	176739155	2940	2940	2940	2940	0
140	20240719	181200	176739155	2940	2940	2940	2940	0
141	20240719	181100	176739155	2940	2940	2940	2940	0
142	20240719	181000	176739155	2940	2940	2940	2940	0
143	20240719	180900	176739155	2940	2940	2940	2940	0
144	20240719	180800	176739155	2940	2940	2940	2940	0
145	20240719	180700	176739155	2940	2940	2940	2940	0
146	20240719	180600	176739155	2940	2940	2940	2940	0
147	20240719	180500	176739155	2940	2940	2940	2940	0
148	20240719	180400	176739155	2940	2940	2940	2940	0
149	20240719	180300	176739155	2940	2940	2940	2940	0
150	20240719	180200	176739155	2940	2940	2940	2940	0
151	20240719	180100	176739155	2940	2940	2940	2940	0
152	20240719	180000	176739155	2940	2940	2940	2940	1226
153	20240719	175900	176739155	2940	2940	2940	2940	0
154	20240719	175800	176739155	2940	2940	2940	2940	0
155	20240719	175700	176739155	2940	2940	2940	2940	0
156	20240719	175600	176739155	2940	2940	2940	2940	0
157	20240719	175500	176739155	2940	2940	2940	2940	0
158	20240719	175400	176739155	2940	2940	2940	2940	0
159	20240719	175300	176739155	2940	2940	2940	2940	0
160	20240719	175200	176739155	2940	2940	2940	2940	0
161	20240719	175100	176739155	2940	2940	2940	2940	0
162	20240719	175000	176739155	2940	2940	2940	2940	0
163	20240719	174900	176739155	2940	2940	2940	2940	0
164	20240719	174800	176739155	2940	2940	2940	2940	0
165	20240719	174700	176739155	2940	2940	2940	2940	0
166	20240719	174600	176739155	2940	2940	2940	2940	0
167	20240719	174500	176739155	2940	2940	2940	2940	0
168	20240719	174400	176739155	2940	2940	2940	2940	0
169	20240719	174300	176739155	2940	2940	2940	2940	0
170	20240719	174200	176739155	2940	2940	2940	2940	0
171	20240719	174100	176739155	2940	2940	2940	2940	0
172	20240719	174000	176739155	2940	2940	2940	2940	0
173	20240719	173900	176739155	2940	2940	2940	2940	0
174	20240719	173800	176739155	2940	2940	2940	2940	0
175	20240719	173700	176739155	2940	2940	2940	2940	0
176	20240719	173600	176739155	2940	2940	2940	2940	0
177	20240719	173500	176739155	2940	2940	2940	2940	0
178	20240719	173400	176739155	2940	2940	2940	2940	0
179	20240719	173300	176739155	2940	2940	2940	2940	0
180	20240719	173200	176739155	2940	2940	2940	2940	0
181	20240719	173100	176739155	2940	2940	2940	2940	0
182	20240719	173000	176739155	2940	2940	2940	2940	1226
183	20240719	172900	176739155	2940	2940	2940	2940	0
184	20240719	172800	176739155	2940	2940	2940	2940	0
185	20240719	172700	176739155	2940	2940	2940	2940	0
186	20240719	172600	176739155	2940	2940	2940	2940	0
187	20240719	172500	176739155	2940	2940	2940	2940	0
188	20240719	172400	176739155	2940	2940	2940	2940	0
189	20240719	172300	176739155	2940	2940	2940	2940	0
190	20240719	172200	176739155	2940	2940	2940	2940	0
191	20240719	172100	176739155	2940	2940	2940	2940	0
192	20240719	172000	176739155	2940	2940	2940	2940	0
193	20240719	171900	176739155	2940	2940	2940	2940	0
194	20240719	171800	176739155	2940	2940	2940	2940	0
195	20240719	171700	176739155	2940	2940	2940	2940	0
196	20240719	171600	176739155	2940	2940	2940	2940	0
197	20240719	171500	176739155	2940	2940	2940	2940	0
198	20240719	171400	176739155	2940	2940	2940	2940	0
199	20240719	171300	176739155	2940	2940	2940	2940	0
200	20240719	171200	176739155	2940	2940	2940	2940	0
201	20240719	171100	176739155	2940	2940	2940	2940	0
202	20240719	171000	176739155	2940	2940	2940	2940	0
203	20240719	170900	176739155	2940	2940	2940	2940	0
204	20240719	170800	176739155	2940	2940	2940	2940	0
205	20240719	170700	176739155	2940	2940	2940	2940	0
206	20240719	170600	176739155	2940	2940	2940	2940	0
207	20240719	170500	176739155	2940	2940	2940	2940	0
208	20240719	170400	176739155	2940	2940	2940	2940	0
209	20240719	170300	176739155	2940	2940	2940	2940	0
210	20240719	170200	176739155	2940	2940	2940	2940	0
211	20240719	170100	176739155	2940	2940	2940	2940	0
212	20240719	170000	176739155	2940	2940	2940	2940	1226
213	20240719	165900	176739155	2940	2940	2940	2940	0
214	20240719	165800	176739155	2940	2940	2940	2940	0
215	20240719	165700	176739155	2940	2940	2940	2940	0
216	20240719	165600	176739155	2940	2940	2940	2940	0
217	20240719	165500	176739155	2940	2940	2940	2940	0
218	20240719	165400	176739155	2940	2940	2940	2940	0
219	20240719	165300	176739155	2940	2940	2940	2940	0
220	20240719	165200	176739155	2940	2940	2940	2940	0
221	20240719	165100	176739155	2940	2940	2940	2940	0
222	20240719	165000	176739155	2940	2940	2940	2940	0
223	20240719	164900	176739155	2940	2940	2940	2940	0
224	20240719	164800	176739155	2940	2940	2940	2940	0
225	20240719	164700	176739155	2940	2940	2940	2940	0
226	20240719	164600	176739155	2940	2940	2940	2940	0
227	20240719	164500	176739155	2940	2940	2940	2940	0
228	20240719	164400	176739155	2940	2940	2940	2940	0
229	20240719	164300	176739155	2940	2940	2940	2940	0
230	20240719	164200	176739155	2940	2940	2940	2940	0
231	20240719	164100	176739155	2940	2940	2940	2940	0
232	20240719	164000	176739155	2940	2940	2940	2940	0
233	20240719	163900	176739155	2940	2940	2940	2940	0
234	20240719	163800	176739155	2940	2940	2940	2940	0
235	20240719	163700	176739155	2940	2940	2940	2940	0
236	20240719	163600	176739155	2940	2940	2940	2940	0
237	20240719	163500	176739155	2940	2940	2940	2940	0
238	20240719	163400	176739155	2940	2940	2940	2940	0
239	20240719	163300	176739155	2940	2940	2940	2940	0
240	20240719	163200	176739155	2940	2940	2940	2940	0
241	20240719	163100	176739155	2940	2940	2940	2940	0
242	20240719	163000	176739155	2940	2940	2940	2940	1226
243	20240719	162900	176739155	2940	2940	2940	2940	0
244	20240719	162800	176739155	2940	2940	2940	2940	0
245	20240719	162700	176739155	2940	2940	2940	2940	0
246	20240719	162600	176739155	2940	2940	2940	2940	0
247	20240719	162500	176739155	2940	2940	2940	2940	0
248	20240719	162400	176739155	2940	2940	2940	2940	0
249	20240719	162300	176739155	2940	2940	2940	2940	0
250	20240719	162200	176739155	2940	2940	2940	2940	0
251	20240719	162100	176739155	2940	2940	2940	2940	0
252	20240719	162000	176739155	2940	2940	2940	2940	0
253	20240719	161900	176739155	2940	2940	2940	2940	0
254	20240719	161800	176739155	2940	2940	2940	2940	0
255	20240719	161700	176739155	2940	2940	2940	2940	0
256	20240719	161600	176739155	2940	2940	2940	2940	0
257	20240719	161500	176739155	2940	2940	2940	2940	0
258	20240719	161400	176739155	2940	2940	2940	2940	0
259	20240719	161300	176739155	2940	2940	2940	2940	0
260	20240719	161200	176739155	2940	2940	2940	2940	0
261	20240719	161100	176739155	2940	2940	2940	2940	0
262	20240719	161000	176739155	2940	2940	2940	2940	0
263	20240719	160900	176739155	2940	2940	2940	2940	0
264	20240719	160800	176739155	2940	2940	2940	2940	0
265	20240719	160700	176739155	2940	2940	2940	2940	0
266	20240719	160600	176739155	2940	2940	2940	2940	0
267	20240719	160500	176739155	2940	2940	2940	2940	0
268	20240719	160400	176739155	2940	2940	2940	2940	0
269	20240719	160300	176739155	2940	2940	2940	2940	0
270	20240719	160200	176739155	2940	2940	2940	2940	0
271	20240719	160100	176739155	2940	2940	2940	2940	0
272	20240719	160000	176739155	2940	2940	2940	2940	1226
273	20240719	155900	176739155	2940	2940	2940	2940	0
274	20240719	155800	176739155	2940	2940	2940	2940	0
275	20240719	155700	176739155	2940	2940	2940	2940	0
276	20240719	155600	176739155	2940	2940	2940	2940	0
277	20240719	155500	176739155	2940	2940	2940	2940	0
278	20240719	155400	176739155	2940	2940	2940	2940	0
279	20240719	155300	176739155	2940	2940	2940	2940	0
280	20240719	155200	176739155	2940	2940	2940	2940	0
281	20240719	155100	176739155	2940	2940	2940	2940	0
282	20240719	155000	176739155	2940	2940	2940	2940	0
283	20240719	154900	176739155	2940	2940	2940	2940	0
284	20240719	154800	176739155	2940	2940	2940	2940	0
285	20240719	154700	176739155	2940	2940	2940	2940	0
286	20240719	154600	176739155	2940	2940	2940	2940	0
287	20240719	154500	176739155	2940	2940	2940	2940	0
288	20240719	154400	176739155	2940	2940	2940	2940	0
289	20240719	154300	176739155	2940	2940	2940	2940	0
290	20240719	154200	176739155	2940	2940	2940	2940	0
291	20240719	154100	176739155	2940	2940	2940	2940	0
292	20240719	154000	176739155	2940	2940	2940	2940	0
293	20240719	153900	176739155	2940	2940	2940	2940	0
294	20240719	153800	176739155	2940	2940	2940	2940	0
295	20240719	153700	176739155	2940	2940	2940	2940	0
296	20240719	153600	176739155	2940	2940	2940	2940	0
297	20240719	153500	176739155	2940	2940	2940	2940	0
298	20240719	153400	176739155	2940	2940	2940	2940	0
299	20240719	153300	176739155	2940	2940	2940	2940	0
300	20240719	153200	176739155	2940	2940	2940	2940	0
301	20240719	153100	176739155	2940	2940	2940	2940	0
302	20240719	153000	176739155	2940	2940	2940	2940	2452
303	20240719	152900	173134715	2940	2940	2940	2940	0
304	20240719	152800	173134715	2940	2940	2940	2940	0
305	20240719	152700	173134715	2940	2940	2940	2940	0
306	20240719	152600	173134715	2940	2940	2940	2940	0
307	20240719	152500	173134715	2940	2940	2940	2940	0
308	20240719	152400	173134715	2940	2940	2940	2940	0
309	20240719	152300	173134715	2940	2940	2940	2940	0
310	20240719	152200	173134715	2940	2940	2940	2940	0
311	20240719	152100	173134715	2940	2940	2940	2940	0
312	20240719	152000	173134715	2940	2940	2940	2940	0
313	20240719	151900	173134715	2940	2940	2940	2940	103
314	20240719	151800	172831895	2945	2945	2945	2945	1
315	20240719	151700	172828950	2940	2940	2940	2940	310
316	20240719	151600	171917550	2945	2945	2945	2945	0
317	20240719	151500	171917550	2945	2945	2945	2945	13
318	20240719	151400	171879265	2945	2945	2945	2945	10
319	20240719	151300	171849815	2945	2945	2945	2940	360
320	20240719	151200	170791115	2945	2945	2945	2945	5
321	20240719	151100	170776390	2950	2950	2950	2950	0
322	20240719	151000	170776390	2950	2950	2950	2950	0
323	20240719	150900	170776390	2950	2950	2950	2950	0
324	20240719	150800	170776390	2950	2945	2950	2945	45
325	20240719	150700	170643860	2945	2940	2945	2940	202
326	20240719	150600	170049950	2940	2940	2940	2940	1050
327	20240719	150500	166962950	2945	2945	2945	2945	1
328	20240719	150400	166960005	2950	2950	2950	2950	0
329	20240719	150300	166960005	2950	2950	2950	2950	460
330	20240719	150200	165603005	2950	2950	2950	2950	0
331	20240719	150100	165603005	2950	2950	2950	2950	4
332	20240719	150000	165591205	2950	2950	2950	2950	0
333	20240719	145900	165591205	2950	2950	2950	2950	0
334	20240719	145800	165591205	2950	2940	2950	2940	302
335	20240719	145700	164703305	2950	2950	2950	2950	0
336	20240719	145600	164703305	2950	2950	2950	2950	502
337	20240719	145500	163222405	2950	2945	2950	2940	3071
338	20240719	145400	154189110	2945	2945	2950	2945	1038
339	20240719	145300	151132195	2945	2945	2945	2945	278
340	20240719	145200	150313485	2950	2950	2950	2950	0
341	20240719	145100	150313485	2950	2950	2950	2950	42
342	20240719	145000	150189585	2950	2945	2950	2945	367
343	20240719	144900	149108760	2950	2950	2950	2950	52
344	20240719	144800	148955360	2945	2945	2945	2945	53
345	20240719	144700	148799275	2950	2950	2950	2950	0
346	20240719	144600	148799275	2950	2945	2950	2945	452
347	20240719	144500	147468125	2950	2950	2950	2950	7
348	20240719	144400	147447475	2950	2950	2950	2950	0
349	20240719	144300	147447475	2950	2950	2950	2950	0
350	20240719	144200	147447475	2950	2950	2950	2950	1
351	20240719	144100	147444525	2950	2950	2950	2950	1
352	20240719	144000	147441575	2950	2950	2950	2950	0
353	20240719	143900	147441575	2950	2950	2950	2950	0
354	20240719	143800	147441575	2950	2950	2950	2950	0
355	20240719	143700	147441575	2950	2950	2950	2950	0
356	20240719	143600	147441575	2950	2950	2950	2950	2
357	20240719	143500	147435675	2950	2945	2950	2940	1001
358	20240719	143400	144491210	2950	2950	2950	2950	0
359	20240719	143300	144491210	2950	2950	2950	2950	0
360	20240719	143200	144491210	2950	2950	2950	2950	0
361	20240719	143100	144491210	2950	2950	2950	2950	1
362	20240719	143000	144488260	2945	2945	2945	2945	110
363	20240719	142900	144164310	2950	2950	2950	2950	0
364	20240719	142800	144164310	2950	2950	2950	2950	0
365	20240719	142700	144164310	2950	2945	2950	2935	3601
366	20240719	142600	133574355	2950	2950	2950	2950	10
367	20240719	142500	133544855	2950	2950	2950	2950	3
368	20240719	142400	133536005	2950	2950	2950	2950	9
369	20240719	142300	133509455	2950	2950	2950	2950	0
370	20240719	142200	133509455	2950	2950	2950	2950	0
371	20240719	142100	133509455	2950	2950	2950	2950	0
372	20240719	142000	133509455	2950	2950	2950	2950	0
373	20240719	141900	133509455	2950	2950	2950	2950	7
374	20240719	141800	133488805	2945	2945	2945	2945	56
375	20240719	141700	133323885	2945	2945	2945	2945	10
376	20240719	141600	133294435	2945	2945	2945	2940	147
377	20240719	141500	132861995	2945	2945	2945	2945	20
378	20240719	141400	132803095	2945	2945	2945	2945	4
379	20240719	141300	132791315	2945	2945	2945	2940	252
380	20240719	141200	132050350	2945	2945	2945	2945	52
381	20240719	141100	131897210	2945	2945	2945	2945	101
382	20240719	141000	131599765	2945	2945	2945	2945	499
383	20240719	140900	130130210	2950	2945	2950	2945	327
384	20240719	140800	129167190	2950	2950	2950	2950	0
385	20240719	140700	129167190	2950	2950	2950	2950	400
386	20240719	140600	127987190	2950	2950	2950	2950	10
387	20240719	140500	127957690	2950	2950	2950	2950	0
388	20240719	140400	127957690	2950	2950	2950	2950	5
389	20240719	140300	127942940	2950	2950	2950	2950	5
390	20240719	140200	127928190	2950	2950	2950	2950	0
391	20240719	140100	127928190	2950	2950	2950	2950	0
392	20240719	140000	127928190	2950	2950	2950	2950	0
393	20240719	135900	127928190	2950	2950	2950	2950	0
394	20240719	135800	127928190	2950	2950	2950	2950	1
395	20240719	135700	127925240	2950	2950	2950	2950	0
396	20240719	135600	127925240	2950	2950	2950	2950	1
397	20240719	135500	127922290	2950	2950	2950	2950	0
398	20240719	135400	127922290	2950	2950	2950	2950	0
399	20240719	135300	127922290	2950	2950	2950	2950	0
400	20240719	135200	127922290	2950	2950	2950	2950	10
401	20240719	135100	127892790	2950	2950	2950	2950	1
402	20240719	135000	127889840	2950	2950	2950	2950	0
403	20240719	134900	127889840	2950	2950	2950	2950	15
404	20240719	134800	127845590	2950	2950	2950	2950	0
405	20240719	134700	127845590	2950	2950	2950	2950	0
406	20240719	134600	127845590	2950	2950	2950	2950	0
407	20240719	134500	127845590	2950	2950	2950	2950	0
408	20240719	134400	127845590	2950	2950	2950	2950	4
409	20240719	134300	127833790	2950	2950	2950	2950	0
410	20240719	134200	127833790	2950	2950	2950	2950	0
411	20240719	134100	127833790	2950	2950	2950	2950	0
412	20240719	134000	127833790	2950	2950	2950	2950	0
413	20240719	133900	127833790	2950	2940	2950	2940	2
414	20240719	133800	127827900	2950	2950	2950	2950	4
415	20240719	133700	127816100	2950	2950	2950	2950	0
416	20240719	133600	127816100	2950	2950	2950	2950	0
417	20240719	133500	127816100	2950	2950	2950	2950	0
418	20240719	133400	127816100	2950	2945	2950	2945	602
419	20240719	133300	126040560	2945	2940	2945	2940	3
420	20240719	133200	126031730	2945	2945	2945	2945	100
421	20240719	133100	125737230	2945	2945	2945	2945	76
422	20240719	133000	125513410	2950	2950	2950	2950	1
423	20240719	132900	125510460	2945	2945	2945	2945	1600
424	20240719	132800	120798460	2950	2950	2950	2950	0
425	20240719	132700	120798460	2950	2950	2950	2950	352
426	20240719	132600	119760060	2950	2950	2950	2950	0
427	20240719	132500	119760060	2950	2945	2950	2945	201
428	20240719	132400	119168110	2945	2945	2950	2945	405
429	20240719	132300	117975380	2950	2950	2950	2950	0
430	20240719	132200	117975380	2950	2950	2950	2950	2
431	20240719	132100	117969480	2945	2945	2945	2945	0
432	20240719	132000	117969480	2945	2945	2945	2945	1566
433	20240719	131900	113357610	2945	2945	2945	2945	0
434	20240719	131800	113357610	2945	2945	2945	2945	0
435	20240719	131700	113357610	2945	2945	2945	2945	25
436	20240719	131600	113283985	2945	2945	2945	2945	0
437	20240719	131500	113283985	2945	2945	2945	2945	0
438	20240719	131400	113283985	2945	2945	2945	2945	33
439	20240719	131300	113186800	2945	2945	2945	2945	10
440	20240719	131200	113157350	2945	2945	2945	2945	203
441	20240719	131100	112559515	2945	2945	2945	2945	1
442	20240719	131000	112556570	2940	2945	2945	2940	234
443	20240719	130900	111868605	2945	2945	2945	2945	12
444	20240719	130800	111833265	2945	2945	2945	2945	0
445	20240719	130700	111833265	2945	2945	2945	2945	0
446	20240719	130600	111833265	2945	2945	2945	2945	90
447	20240719	130500	111568215	2945	2945	2945	2945	0
448	20240719	130400	111568215	2945	2945	2945	2945	21
449	20240719	130300	111506370	2940	2940	2940	2940	60
450	20240719	130200	111329970	2945	2945	2945	2945	0
451	20240719	130100	111329970	2945	2945	2945	2945	9
452	20240719	130000	111303465	2945	2945	2945	2945	0
453	20240719	125900	111303465	2945	2940	2945	2940	193
454	20240719	125800	110735580	2945	2945	2945	2945	0
455	20240719	125700	110735580	2945	2945	2945	2945	0
456	20240719	125600	110735580	2945	2945	2945	2945	10
457	20240719	125500	110706130	2945	2945	2945	2945	0
458	20240719	125400	110706130	2945	2945	2945	2945	0
459	20240719	125300	110706130	2945	2945	2945	2945	1
460	20240719	125200	110703185	2945	2945	2945	2945	0
461	20240719	125100	110703185	2945	2945	2945	2945	1
462	20240719	125000	110700240	2940	2940	2940	2940	496
463	20240719	124900	109242000	2945	2945	2945	2945	16
464	20240719	124800	109194880	2945	2945	2945	2945	420
465	20240719	124700	107957980	2945	2945	2945	2945	5
466	20240719	124600	107943255	2945	2945	2945	2945	1
467	20240719	124500	107940310	2945	2945	2945	2945	0
468	20240719	124400	107940310	2945	2945	2945	2945	0
469	20240719	124300	107940310	2945	2945	2945	2945	0
470	20240719	124200	107940310	2945	2945	2945	2945	0
471	20240719	124100	107940310	2945	2945	2945	2945	2
472	20240719	124000	107934420	2945	2945	2945	2945	0
473	20240719	123900	107934420	2945	2945	2945	2945	1
474	20240719	123800	107931475	2940	2940	2940	2940	2
475	20240719	123700	107925595	2940	2940	2940	2940	576
476	20240719	123600	106232155	2945	2945	2945	2945	0
477	20240719	123500	106232155	2945	2945	2945	2945	2
478	20240719	123400	106226265	2945	2945	2945	2945	0
479	20240719	123300	106226265	2945	2945	2945	2945	0
480	20240719	123200	106226265	2945	2945	2945	2945	0
481	20240719	123100	106226265	2945	2945	2945	2945	2
482	20240719	123000	106220375	2940	2940	2940	2940	400
483	20240719	122900	105044375	2945	2940	2945	2940	401
484	20240719	122800	103865430	2945	2945	2945	2945	0
485	20240719	122700	103865430	2945	2945	2945	2945	2
486	20240719	122600	103859540	2940	2940	2940	2940	0
487	20240719	122500	103859540	2940	2940	2940	2940	60
488	20240719	122400	103683140	2945	2945	2945	2945	0
489	20240719	122300	103683140	2945	2945	2945	2945	41
490	20240719	122200	103562395	2940	2940	2940	2940	488
491	20240719	122100	102127675	2950	2950	2950	2950	1
492	20240719	122000	102124725	2940	2940	2940	2940	0
493	20240719	121900	102124725	2940	2940	2940	2940	0
494	20240719	121800	102124725	2940	2940	2940	2940	0
495	20240719	121700	102124725	2940	2940	2940	2940	0
496	20240719	121600	102124725	2940	2940	2940	2940	0
497	20240719	121500	102124725	2940	2940	2940	2940	187
498	20240719	121400	101574945	2950	2950	2950	2950	0
499	20240719	121300	101574945	2950	2950	2950	2950	0
500	20240719	121200	101574945	2950	2950	2950	2950	0
501	20240719	121100	101574945	2950	2950	2950	2950	0
502	20240719	121000	101574945	2950	2950	2950	2950	0
503	20240719	120900	101574945	2950	2950	2950	2950	0
504	20240719	120800	101574945	2950	2950	2950	2950	0
505	20240719	120700	101574945	2950	2950	2950	2950	0
506	20240719	120600	101574945	2950	2950	2950	2950	100
507	20240719	120500	101279945	2950	2950	2950	2950	0
508	20240719	120400	101279945	2950	2950	2950	2950	0
509	20240719	120300	101279945	2950	2950	2950	2945	13
510	20240719	120200	101241650	2945	2950	2950	2945	14
511	20240719	120100	101200400	2945	2945	2945	2945	0
512	20240719	120000	101200400	2945	2945	2945	2945	0
513	20240719	115900	101200400	2945	2945	2945	2945	0
514	20240719	115800	101200400	2945	2945	2945	2945	0
515	20240719	115700	101200400	2945	2945	2945	2945	1
516	20240719	115600	101197455	2950	2950	2950	2950	0
517	20240719	115500	101197455	2950	2950	2950	2950	0
518	20240719	115400	101197455	2950	2950	2950	2950	0
519	20240719	115300	101197455	2950	2950	2950	2950	0
520	20240719	115200	101197455	2950	2945	2950	2945	23
521	20240719	115100	101129615	2945	2945	2945	2945	100
522	20240719	115000	100835115	2945	2945	2945	2945	104
523	20240719	114900	100528835	2945	2945	2945	2945	4
524	20240719	114800	100517055	2945	2945	2945	2945	0
525	20240719	114700	100517055	2945	2945	2945	2945	0
526	20240719	114600	100517055	2945	2945	2945	2945	50
527	20240719	114500	100369805	2945	2945	2945	2945	1
528	20240719	114400	100366860	2945	2945	2945	2945	10
529	20240719	114300	100337410	2945	2945	2945	2945	0
530	20240719	114200	100337410	2945	2945	2945	2945	4
531	20240719	114100	100325630	2945	2945	2945	2945	24
532	20240719	114000	100254950	2945	2945	2945	2945	1
533	20240719	113900	100252005	2935	2935	2940	2935	130
534	20240719	113800	99870440	2940	2940	2940	2940	252
535	20240719	113700	99129560	2945	2945	2945	2945	0
536	20240719	113600	99129560	2945	2940	2945	2940	140
537	20240719	113500	98717460	2945	2945	2945	2945	0
538	20240719	113400	98717460	2945	2945	2945	2945	0
539	20240719	113300	98717460	2945	2945	2945	2945	0
540	20240719	113200	98717460	2945	2945	2945	2945	0
541	20240719	113100	98717460	2945	2945	2945	2945	0
542	20240719	113000	98717460	2945	2945	2945	2945	0
543	20240719	112900	98717460	2945	2945	2945	2945	10
544	20240719	112800	98688010	2935	2935	2935	2935	0
545	20240719	112700	98688010	2935	2940	2940	2935	1000
546	20240719	112600	95752935	2945	2945	2945	2945	1
547	20240719	112500	95749990	2945	2945	2945	2945	0
548	20240719	112400	95749990	2945	2945	2945	2945	1
549	20240719	112300	95747045	2940	2940	2940	2940	5
550	20240719	112200	95732345	2940	2940	2940	2940	500
551	20240719	112100	94262345	2945	2945	2945	2945	1
552	20240719	112000	94259400	2935	2940	2940	2935	11
553	20240719	111900	94227065	2940	2940	2940	2940	1
554	20240719	111800	94224125	2945	2940	2945	2940	31
555	20240719	111700	94132980	2950	2950	2950	2950	0
556	20240719	111600	94132980	2950	2950	2950	2950	0
557	20240719	111500	94132980	2950	2950	2950	2950	4
558	20240719	111400	94121180	2940	2940	2940	2940	1025
559	20240719	111300	91107680	2950	2950	2950	2950	0
560	20240719	111200	91107680	2950	2950	2950	2950	1
561	20240719	111100	91104730	2935	2935	2935	2935	214
562	20240719	111000	90476640	2935	2940	2950	2935	21
563	20240719	110900	90414895	2940	2940	2940	2940	200
564	20240719	110800	89826895	2940	2940	2940	2940	0
565	20240719	110700	89826895	2940	2940	2940	2940	0
566	20240719	110600	89826895	2940	2940	2940	2940	0
567	20240719	110500	89826895	2940	2940	2940	2940	10
568	20240719	110400	89797495	2940	2940	2940	2940	3
569	20240719	110300	89788675	2940	2940	2940	2940	2
570	20240719	110200	89782795	2935	2935	2935	2935	100
571	20240719	110100	89489295	2940	2940	2940	2940	0
572	20240719	110000	89489295	2940	2940	2940	2940	12
573	20240719	105900	89454015	2940	2940	2940	2940	1
574	20240719	105800	89451075	2935	2935	2940	2935	57
575	20240719	105700	89283775	2940	2940	2940	2940	10
576	20240719	105600	89254375	2940	2940	2940	2940	0
577	20240719	105500	89254375	2940	2940	2940	2940	1
578	20240719	105400	89251435	2940	2940	2940	2940	0
579	20240719	105300	89251435	2940	2940	2940	2940	6
580	20240719	105200	89233795	2940	2940	2940	2940	61
581	20240719	105100	89054455	2940	2940	2940	2940	0
582	20240719	105000	89054455	2940	2940	2940	2940	10
583	20240719	104900	89025055	2940	2935	2940	2935	1035
584	20240719	104800	85987325	2940	2940	2940	2940	48
585	20240719	104700	85846205	2935	2940	2940	2935	55
586	20240719	104600	85684705	2940	2940	2940	2940	2352
587	20240719	104500	78769825	2950	2950	2950	2950	0
588	20240719	104400	78769825	2950	2950	2950	2950	0
589	20240719	104300	78769825	2950	2945	2950	2945	2
590	20240719	104200	78763930	2945	2950	2950	2945	474
591	20240719	104100	77367985	2960	2960	2960	2960	0
592	20240719	104000	77367985	2960	2960	2960	2960	0
593	20240719	103900	77367985	2960	2960	2960	2960	0
594	20240719	103800	77367985	2960	2960	2960	2960	0
595	20240719	103700	77367985	2960	2960	2960	2960	101
596	20240719	103600	77069025	2960	2960	2960	2960	0
597	20240719	103500	77069025	2960	2960	2960	2960	0
598	20240719	103400	77069025	2960	2960	2960	2960	25
599	20240719	103300	76995025	2960	2960	2960	2960	22
600	20240719	103200	76929905	2960	2960	2960	2960	0
601	20240719	103100	76929905	2960	2960	2960	2960	0
602	20240719	103000	76929905	2960	2960	2960	2960	0
603	20240719	102900	76929905	2960	2960	2960	2960	0
604	20240719	102800	76929905	2960	2960	2960	2960	0
605	20240719	102700	76929905	2960	2955	2960	2955	40
606	20240719	102600	76811695	2955	2955	2955	2955	17
607	20240719	102500	76761460	2955	2955	2955	2955	10
608	20240719	102400	76731910	2960	2960	2960	2960	0
609	20240719	102300	76731910	2960	2960	2960	2960	0
610	20240719	102200	76731910	2960	2960	2960	2960	0
611	20240719	102100	76731910	2960	2960	2960	2960	0
612	20240719	102000	76731910	2960	2960	2960	2960	0
613	20240719	101900	76731910	2960	2960	2960	2960	0
614	20240719	101800	76731910	2960	2960	2960	2960	0
615	20240719	101700	76731910	2960	2960	2960	2960	0
616	20240719	101600	76731910	2960	2960	2960	2960	0
617	20240719	101500	76731910	2960	2960	2960	2960	0
618	20240719	101400	76731910	2960	2950	2960	2940	1701
619	20240719	101300	71723130	2960	2960	2960	2960	0
620	20240719	101200	71723130	2960	2960	2960	2960	100
621	20240719	101100	71427130	2960	2960	2960	2960	0
622	20240719	101000	71427130	2960	2960	2960	2960	0
623	20240719	100900	71427130	2960	2960	2960	2960	0
624	20240719	100800	71427130	2960	2960	2960	2960	0
625	20240719	100700	71427130	2960	2960	2960	2960	0
626	20240719	100600	71427130	2960	2960	2960	2960	0
627	20240719	100500	71427130	2960	2960	2960	2960	2
628	20240719	100400	71421210	2960	2960	2960	2960	3
629	20240719	100300	71412330	2960	2960	2960	2960	1
630	20240719	100200	71409370	2960	2960	2960	2960	10
631	20240719	100100	71379770	2960	2960	2960	2960	2
632	20240719	100000	71373850	2960	2960	2960	2960	7
633	20240719	095900	71353130	2960	2955	2960	2955	19
634	20240719	095800	71296895	2950	2950	2950	2950	4007
635	20240719	095700	59476245	2950	2950	2950	2950	92
636	20240719	095600	59204845	2950	2950	2950	2950	101
637	20240719	095500	58906895	2950	2945	2950	2945	13
638	20240719	095400	58868555	2950	2950	2950	2950	0
639	20240719	095300	58868555	2950	2950	2950	2950	0
640	20240719	095200	58868555	2950	2950	2950	2950	0
641	20240719	095100	58868555	2950	2950	2950	2950	0
642	20240719	095000	58868555	2950	2950	2950	2950	0
643	20240719	094900	58868555	2950	2950	2950	2950	1
644	20240719	094800	58865605	2945	2950	2950	2945	2900
645	20240719	094700	50320605	2950	2950	2950	2950	0
646	20240719	094600	50320605	2950	2950	2950	2950	0
647	20240719	094500	50320605	2950	2950	2950	2945	102
648	20240719	094400	50020205	2945	2945	2945	2945	400
649	20240719	094300	48842205	2950	2950	2950	2950	200
650	20240719	094200	48252205	2950	2950	2950	2950	0
651	20240719	094100	48252205	2950	2950	2950	2950	1
652	20240719	094000	48249255	2945	2945	2950	2945	1637
653	20240719	093900	43428185	2945	2945	2945	2945	0
654	20240719	093800	43428185	2945	2945	2945	2945	5
655	20240719	093700	43413460	2945	2945	2945	2945	0
656	20240719	093600	43413460	2945	2945	2945	2945	10
657	20240719	093500	43384010	2945	2945	2945	2945	0
658	20240719	093400	43384010	2945	2945	2945	2945	19
659	20240719	093300	43328055	2945	2945	2945	2945	1
660	20240719	093200	43325110	2945	2945	2945	2945	0
661	20240719	093100	43325110	2945	2945	2945	2945	1
662	20240719	093000	43322165	2945	2940	2945	2940	1066
663	20240719	092900	40188070	2945	2945	2950	2945	413
664	20240719	092800	38970780	2950	2950	2950	2950	0
665	20240719	092700	38970780	2950	2950	2950	2950	5
666	20240719	092600	38956030	2950	2950	2950	2950	530
667	20240719	092500	37392530	2950	2950	2950	2950	1471
668	20240719	092400	33053080	2950	2940	2950	2940	642
669	20240719	092300	31165100	2950	2950	2950	2950	40
670	20240719	092200	31047100	2950	2945	2950	2945	53
671	20240719	092100	30890910	2945	2945	2945	2945	29
672	20240719	092000	30805505	2945	2945	2945	2945	47
673	20240719	091900	30667090	2950	2950	2950	2945	76
674	20240719	091800	30443095	2950	2950	2950	2950	10
675	20240719	091700	30413595	2950	2950	2950	2950	1
676	20240719	091600	30410645	2940	2945	2945	2940	530
677	20240719	091500	28850520	2950	2945	2950	2945	21
678	20240719	091400	28788670	2950	2950	2950	2950	0
679	20240719	091300	28788670	2950	2950	2950	2950	40
680	20240719	091200	28670670	2950	2950	2950	2950	1
681	20240719	091100	28667720	2950	2950	2950	2950	0
682	20240719	091000	28667720	2950	2950	2950	2950	0
683	20240719	090900	28667720	2950	2945	2950	2945	3
684	20240719	090800	28658875	2950	2945	2950	2945	143
685	20240719	090700	28237735	2950	2945	2950	2945	50
686	20240719	090600	28090480	2945	2950	2950	2945	2552
687	20240719	090500	20573590	2950	2950	2950	2950	0
688	20240719	090400	20573590	2950	2950	2950	2950	1000
689	20240719	090300	17623590	2950	2940	2950	2940	2
690	20240719	090200	17617700	2950	2950	2950	2950	46
691	20240719	090100	17482000	2950	2940	2950	2940	1058
692	20240719	090000	14371400	2940	2940	2950	2940	4888