KissMeData/204020/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	203000	102366205	2950	2950	2950	2950	114
3	20240719	202900	102366205	2950	2950	2950	2950	0
4	20240719	202800	102366205	2950	2950	2950	2950	0
5	20240719	202700	102366205	2950	2950	2950	2950	0
6	20240719	202600	102366205	2950	2950	2950	2950	0
7	20240719	202500	102366205	2950	2950	2950	2950	0
8	20240719	202400	102366205	2950	2950	2950	2950	0
9	20240719	202300	102366205	2950	2950	2950	2950	0
10	20240719	202200	102366205	2950	2950	2950	2950	0
11	20240719	202100	102366205	2950	2950	2950	2950	0
12	20240719	202000	102366205	2950	2950	2950	2950	0
13	20240719	201900	102366205	2950	2950	2950	2950	0
14	20240719	201800	102366205	2950	2950	2950	2950	0
15	20240719	201700	102366205	2950	2950	2950	2950	0
16	20240719	201600	102366205	2950	2950	2950	2950	0
17	20240719	201500	102366205	2950	2950	2950	2950	0
18	20240719	201400	102366205	2950	2950	2950	2950	0
19	20240719	201300	102366205	2950	2950	2950	2950	0
20	20240719	201200	102366205	2950	2950	2950	2950	0
21	20240719	201100	102366205	2950	2950	2950	2950	0
22	20240719	201000	102366205	2950	2950	2950	2950	0
23	20240719	200900	102366205	2950	2950	2950	2950	0
24	20240719	200800	102366205	2950	2950	2950	2950	0
25	20240719	200700	102366205	2950	2950	2950	2950	0
26	20240719	200600	102366205	2950	2950	2950	2950	0
27	20240719	200500	102366205	2950	2950	2950	2950	0
28	20240719	200400	102366205	2950	2950	2950	2950	0
29	20240719	200300	102366205	2950	2950	2950	2950	0
30	20240719	200200	102366205	2950	2950	2950	2950	0
31	20240719	200100	102366205	2950	2950	2950	2950	0
32	20240719	200000	102366205	2950	2950	2950	2950	114
33	20240719	195900	102366205	2950	2950	2950	2950	0
34	20240719	195800	102366205	2950	2950	2950	2950	0
35	20240719	195700	102366205	2950	2950	2950	2950	0
36	20240719	195600	102366205	2950	2950	2950	2950	0
37	20240719	195500	102366205	2950	2950	2950	2950	0
38	20240719	195400	102366205	2950	2950	2950	2950	0
39	20240719	195300	102366205	2950	2950	2950	2950	0
40	20240719	195200	102366205	2950	2950	2950	2950	0
41	20240719	195100	102366205	2950	2950	2950	2950	0
42	20240719	195000	102366205	2950	2950	2950	2950	0
43	20240719	194900	102366205	2950	2950	2950	2950	0
44	20240719	194800	102366205	2950	2950	2950	2950	0
45	20240719	194700	102366205	2950	2950	2950	2950	0
46	20240719	194600	102366205	2950	2950	2950	2950	0
47	20240719	194500	102366205	2950	2950	2950	2950	0
48	20240719	194400	102366205	2950	2950	2950	2950	0
49	20240719	194300	102366205	2950	2950	2950	2950	0
50	20240719	194200	102366205	2950	2950	2950	2950	0
51	20240719	194100	102366205	2950	2950	2950	2950	0
52	20240719	194000	102366205	2950	2950	2950	2950	0
53	20240719	193900	102366205	2950	2950	2950	2950	0
54	20240719	193800	102366205	2950	2950	2950	2950	0
55	20240719	193700	102366205	2950	2950	2950	2950	0
56	20240719	193600	102366205	2950	2950	2950	2950	0
57	20240719	193500	102366205	2950	2950	2950	2950	0
58	20240719	193400	102366205	2950	2950	2950	2950	0
59	20240719	193300	102366205	2950	2950	2950	2950	0
60	20240719	193200	102366205	2950	2950	2950	2950	0
61	20240719	193100	102366205	2950	2950	2950	2950	0
62	20240719	193000	102366205	2950	2950	2950	2950	114
63	20240719	192900	102366205	2950	2950	2950	2950	0
64	20240719	192800	102366205	2950	2950	2950	2950	0
65	20240719	192700	102366205	2950	2950	2950	2950	0
66	20240719	192600	102366205	2950	2950	2950	2950	0
67	20240719	192500	102366205	2950	2950	2950	2950	0
68	20240719	192400	102366205	2950	2950	2950	2950	0
69	20240719	192300	102366205	2950	2950	2950	2950	0
70	20240719	192200	102366205	2950	2950	2950	2950	0
71	20240719	192100	102366205	2950	2950	2950	2950	0
72	20240719	192000	102366205	2950	2950	2950	2950	0
73	20240719	191900	102366205	2950	2950	2950	2950	0
74	20240719	191800	102366205	2950	2950	2950	2950	0
75	20240719	191700	102366205	2950	2950	2950	2950	0
76	20240719	191600	102366205	2950	2950	2950	2950	0
77	20240719	191500	102366205	2950	2950	2950	2950	0
78	20240719	191400	102366205	2950	2950	2950	2950	0
79	20240719	191300	102366205	2950	2950	2950	2950	0
80	20240719	191200	102366205	2950	2950	2950	2950	0
81	20240719	191100	102366205	2950	2950	2950	2950	0
82	20240719	191000	102366205	2950	2950	2950	2950	0
83	20240719	190900	102366205	2950	2950	2950	2950	0
84	20240719	190800	102366205	2950	2950	2950	2950	0
85	20240719	190700	102366205	2950	2950	2950	2950	0
86	20240719	190600	102366205	2950	2950	2950	2950	0
87	20240719	190500	102366205	2950	2950	2950	2950	0
88	20240719	190400	102366205	2950	2950	2950	2950	0
89	20240719	190300	102366205	2950	2950	2950	2950	0
90	20240719	190200	102366205	2950	2950	2950	2950	0
91	20240719	190100	102366205	2950	2950	2950	2950	0
92	20240719	190000	102366205	2950	2950	2950	2950	114
93	20240719	185900	102366205	2950	2950	2950	2950	0
94	20240719	185800	102366205	2950	2950	2950	2950	0
95	20240719	185700	102366205	2950	2950	2950	2950	0
96	20240719	185600	102366205	2950	2950	2950	2950	0
97	20240719	185500	102366205	2950	2950	2950	2950	0
98	20240719	185400	102366205	2950	2950	2950	2950	0
99	20240719	185300	102366205	2950	2950	2950	2950	0
100	20240719	185200	102366205	2950	2950	2950	2950	0
101	20240719	185100	102366205	2950	2950	2950	2950	0
102	20240719	185000	102366205	2950	2950	2950	2950	0
103	20240719	184900	102366205	2950	2950	2950	2950	0
104	20240719	184800	102366205	2950	2950	2950	2950	0
105	20240719	184700	102366205	2950	2950	2950	2950	0
106	20240719	184600	102366205	2950	2950	2950	2950	0
107	20240719	184500	102366205	2950	2950	2950	2950	0
108	20240719	184400	102366205	2950	2950	2950	2950	0
109	20240719	184300	102366205	2950	2950	2950	2950	0
110	20240719	184200	102366205	2950	2950	2950	2950	0
111	20240719	184100	102366205	2950	2950	2950	2950	0
112	20240719	184000	102366205	2950	2950	2950	2950	0
113	20240719	183900	102366205	2950	2950	2950	2950	0
114	20240719	183800	102366205	2950	2950	2950	2950	0
115	20240719	183700	102366205	2950	2950	2950	2950	0
116	20240719	183600	102366205	2950	2950	2950	2950	0
117	20240719	183500	102366205	2950	2950	2950	2950	0
118	20240719	183400	102366205	2950	2950	2950	2950	0
119	20240719	183300	102366205	2950	2950	2950	2950	0
120	20240719	183200	102366205	2950	2950	2950	2950	0
121	20240719	183100	102366205	2950	2950	2950	2950	0
122	20240719	183000	102366205	2950	2950	2950	2950	114
123	20240719	182900	102366205	2950	2950	2950	2950	0
124	20240719	182800	102366205	2950	2950	2950	2950	0
125	20240719	182700	102366205	2950	2950	2950	2950	0
126	20240719	182600	102366205	2950	2950	2950	2950	0
127	20240719	182500	102366205	2950	2950	2950	2950	0
128	20240719	182400	102366205	2950	2950	2950	2950	0
129	20240719	182300	102366205	2950	2950	2950	2950	0
130	20240719	182200	102366205	2950	2950	2950	2950	0
131	20240719	182100	102366205	2950	2950	2950	2950	0
132	20240719	182000	102366205	2950	2950	2950	2950	0
133	20240719	181900	102366205	2950	2950	2950	2950	0
134	20240719	181800	102366205	2950	2950	2950	2950	0
135	20240719	181700	102366205	2950	2950	2950	2950	0
136	20240719	181600	102366205	2950	2950	2950	2950	0
137	20240719	181500	102366205	2950	2950	2950	2950	0
138	20240719	181400	102366205	2950	2950	2950	2950	0
139	20240719	181300	102366205	2950	2950	2950	2950	0
140	20240719	181200	102366205	2950	2950	2950	2950	0
141	20240719	181100	102366205	2950	2950	2950	2950	0
142	20240719	181000	102366205	2950	2950	2950	2950	0
143	20240719	180900	102366205	2950	2950	2950	2950	0
144	20240719	180800	102366205	2950	2950	2950	2950	0
145	20240719	180700	102366205	2950	2950	2950	2950	0
146	20240719	180600	102366205	2950	2950	2950	2950	0
147	20240719	180500	102366205	2950	2950	2950	2950	0
148	20240719	180400	102366205	2950	2950	2950	2950	0
149	20240719	180300	102366205	2950	2950	2950	2950	0
150	20240719	180200	102366205	2950	2950	2950	2950	0
151	20240719	180100	102366205	2950	2950	2950	2950	0
152	20240719	180000	102366205	2950	2950	2950	2950	114
153	20240719	175900	102366205	2950	2950	2950	2950	0
154	20240719	175800	102366205	2950	2950	2950	2950	0
155	20240719	175700	102366205	2950	2950	2950	2950	0
156	20240719	175600	102366205	2950	2950	2950	2950	0
157	20240719	175500	102366205	2950	2950	2950	2950	0
158	20240719	175400	102366205	2950	2950	2950	2950	0
159	20240719	175300	102366205	2950	2950	2950	2950	0
160	20240719	175200	102366205	2950	2950	2950	2950	0
161	20240719	175100	102366205	2950	2950	2950	2950	0
162	20240719	175000	102366205	2950	2950	2950	2950	0
163	20240719	174900	102366205	2950	2950	2950	2950	0
164	20240719	174800	102366205	2950	2950	2950	2950	0
165	20240719	174700	102366205	2950	2950	2950	2950	0
166	20240719	174600	102366205	2950	2950	2950	2950	0
167	20240719	174500	102366205	2950	2950	2950	2950	0
168	20240719	174400	102366205	2950	2950	2950	2950	0
169	20240719	174300	102366205	2950	2950	2950	2950	0
170	20240719	174200	102366205	2950	2950	2950	2950	0
171	20240719	174100	102366205	2950	2950	2950	2950	0
172	20240719	174000	102366205	2950	2950	2950	2950	0
173	20240719	173900	102366205	2950	2950	2950	2950	0
174	20240719	173800	102366205	2950	2950	2950	2950	0
175	20240719	173700	102366205	2950	2950	2950	2950	0
176	20240719	173600	102366205	2950	2950	2950	2950	0
177	20240719	173500	102366205	2950	2950	2950	2950	0
178	20240719	173400	102366205	2950	2950	2950	2950	0
179	20240719	173300	102366205	2950	2950	2950	2950	0
180	20240719	173200	102366205	2950	2950	2950	2950	0
181	20240719	173100	102366205	2950	2950	2950	2950	0
182	20240719	173000	102366205	2950	2950	2950	2950	114
183	20240719	172900	102366205	2950	2950	2950	2950	0
184	20240719	172800	102366205	2950	2950	2950	2950	0
185	20240719	172700	102366205	2950	2950	2950	2950	0
186	20240719	172600	102366205	2950	2950	2950	2950	0
187	20240719	172500	102366205	2950	2950	2950	2950	0
188	20240719	172400	102366205	2950	2950	2950	2950	0
189	20240719	172300	102366205	2950	2950	2950	2950	0
190	20240719	172200	102366205	2950	2950	2950	2950	0
191	20240719	172100	102366205	2950	2950	2950	2950	0
192	20240719	172000	102366205	2950	2950	2950	2950	0
193	20240719	171900	102366205	2950	2950	2950	2950	0
194	20240719	171800	102366205	2950	2950	2950	2950	0
195	20240719	171700	102366205	2950	2950	2950	2950	0
196	20240719	171600	102366205	2950	2950	2950	2950	0
197	20240719	171500	102366205	2950	2950	2950	2950	0
198	20240719	171400	102366205	2950	2950	2950	2950	0
199	20240719	171300	102366205	2950	2950	2950	2950	0
200	20240719	171200	102366205	2950	2950	2950	2950	0
201	20240719	171100	102366205	2950	2950	2950	2950	0
202	20240719	171000	102366205	2950	2950	2950	2950	0
203	20240719	170900	102366205	2950	2950	2950	2950	0
204	20240719	170800	102366205	2950	2950	2950	2950	0
205	20240719	170700	102366205	2950	2950	2950	2950	0
206	20240719	170600	102366205	2950	2950	2950	2950	0
207	20240719	170500	102366205	2950	2950	2950	2950	0
208	20240719	170400	102366205	2950	2950	2950	2950	0
209	20240719	170300	102366205	2950	2950	2950	2950	0
210	20240719	170200	102366205	2950	2950	2950	2950	0
211	20240719	170100	102366205	2950	2950	2950	2950	0
212	20240719	170000	102366205	2950	2950	2950	2950	114
213	20240719	165900	102366205	2950	2950	2950	2950	0
214	20240719	165800	102366205	2950	2950	2950	2950	0
215	20240719	165700	102366205	2950	2950	2950	2950	0
216	20240719	165600	102366205	2950	2950	2950	2950	0
217	20240719	165500	102366205	2950	2950	2950	2950	0
218	20240719	165400	102366205	2950	2950	2950	2950	0
219	20240719	165300	102366205	2950	2950	2950	2950	0
220	20240719	165200	102366205	2950	2950	2950	2950	0
221	20240719	165100	102366205	2950	2950	2950	2950	0
222	20240719	165000	102366205	2950	2950	2950	2950	0
223	20240719	164900	102366205	2950	2950	2950	2950	0
224	20240719	164800	102366205	2950	2950	2950	2950	0
225	20240719	164700	102366205	2950	2950	2950	2950	0
226	20240719	164600	102366205	2950	2950	2950	2950	0
227	20240719	164500	102366205	2950	2950	2950	2950	0
228	20240719	164400	102366205	2950	2950	2950	2950	0
229	20240719	164300	102366205	2950	2950	2950	2950	0
230	20240719	164200	102366205	2950	2950	2950	2950	0
231	20240719	164100	102366205	2950	2950	2950	2950	0
232	20240719	164000	102366205	2950	2950	2950	2950	0
233	20240719	163900	102366205	2950	2950	2950	2950	0
234	20240719	163800	102366205	2950	2950	2950	2950	0
235	20240719	163700	102366205	2950	2950	2950	2950	0
236	20240719	163600	102366205	2950	2950	2950	2950	0
237	20240719	163500	102366205	2950	2950	2950	2950	0
238	20240719	163400	102366205	2950	2950	2950	2950	0
239	20240719	163300	102366205	2950	2950	2950	2950	0
240	20240719	163200	102366205	2950	2950	2950	2950	0
241	20240719	163100	102366205	2950	2950	2950	2950	0
242	20240719	163000	102366205	2950	2950	2950	2950	114
243	20240719	162900	102366205	2950	2950	2950	2950	0
244	20240719	162800	102366205	2950	2950	2950	2950	0
245	20240719	162700	102366205	2950	2950	2950	2950	0
246	20240719	162600	102366205	2950	2950	2950	2950	0
247	20240719	162500	102366205	2950	2950	2950	2950	0
248	20240719	162400	102366205	2950	2950	2950	2950	0
249	20240719	162300	102366205	2950	2950	2950	2950	0
250	20240719	162200	102366205	2950	2950	2950	2950	0
251	20240719	162100	102366205	2950	2950	2950	2950	0
252	20240719	162000	102366205	2950	2950	2950	2950	0
253	20240719	161900	102366205	2950	2950	2950	2950	0
254	20240719	161800	102366205	2950	2950	2950	2950	0
255	20240719	161700	102366205	2950	2950	2950	2950	0
256	20240719	161600	102366205	2950	2950	2950	2950	0
257	20240719	161500	102366205	2950	2950	2950	2950	0
258	20240719	161400	102366205	2950	2950	2950	2950	0
259	20240719	161300	102366205	2950	2950	2950	2950	0
260	20240719	161200	102366205	2950	2950	2950	2950	0
261	20240719	161100	102366205	2950	2950	2950	2950	0
262	20240719	161000	102366205	2950	2950	2950	2950	0
263	20240719	160900	102366205	2950	2950	2950	2950	0
264	20240719	160800	102366205	2950	2950	2950	2950	0
265	20240719	160700	102366205	2950	2950	2950	2950	0
266	20240719	160600	102366205	2950	2950	2950	2950	0
267	20240719	160500	102366205	2950	2950	2950	2950	0
268	20240719	160400	102366205	2950	2950	2950	2950	0
269	20240719	160300	102366205	2950	2950	2950	2950	0
270	20240719	160200	102366205	2950	2950	2950	2950	0
271	20240719	160100	102366205	2950	2950	2950	2950	0
272	20240719	160000	102366205	2950	2950	2950	2950	114
273	20240719	155900	102366205	2950	2950	2950	2950	0
274	20240719	155800	102366205	2950	2950	2950	2950	0
275	20240719	155700	102366205	2950	2950	2950	2950	0
276	20240719	155600	102366205	2950	2950	2950	2950	0
277	20240719	155500	102366205	2950	2950	2950	2950	0
278	20240719	155400	102366205	2950	2950	2950	2950	0
279	20240719	155300	102366205	2950	2950	2950	2950	0
280	20240719	155200	102366205	2950	2950	2950	2950	0
281	20240719	155100	102366205	2950	2950	2950	2950	0
282	20240719	155000	102366205	2950	2950	2950	2950	0
283	20240719	154900	102366205	2950	2950	2950	2950	0
284	20240719	154800	102366205	2950	2950	2950	2950	0
285	20240719	154700	102366205	2950	2950	2950	2950	0
286	20240719	154600	102366205	2950	2950	2950	2950	0
287	20240719	154500	102366205	2950	2950	2950	2950	0
288	20240719	154400	102366205	2950	2950	2950	2950	0
289	20240719	154300	102366205	2950	2950	2950	2950	0
290	20240719	154200	102366205	2950	2950	2950	2950	0
291	20240719	154100	102366205	2950	2950	2950	2950	0
292	20240719	154000	102366205	2950	2950	2950	2950	0
293	20240719	153900	102366205	2950	2950	2950	2950	0
294	20240719	153800	102366205	2950	2950	2950	2950	0
295	20240719	153700	102366205	2950	2950	2950	2950	0
296	20240719	153600	102366205	2950	2950	2950	2950	0
297	20240719	153500	102366205	2950	2950	2950	2950	0
298	20240719	153400	102366205	2950	2950	2950	2950	0
299	20240719	153300	102366205	2950	2950	2950	2950	0
300	20240719	153200	102366205	2950	2950	2950	2950	0
301	20240719	153100	102366205	2950	2950	2950	2950	0
302	20240719	153000	102366205	2950	2950	2950	2950	228
303	20240719	152900	102029905	2935	2935	2935	2935	0
304	20240719	152800	102029905	2935	2935	2935	2935	0
305	20240719	152700	102029905	2935	2935	2935	2935	0
306	20240719	152600	102029905	2935	2935	2935	2935	0
307	20240719	152500	102029905	2935	2935	2935	2935	0
308	20240719	152400	102029905	2935	2935	2935	2935	0
309	20240719	152300	102029905	2935	2935	2935	2935	0
310	20240719	152200	102029905	2935	2935	2935	2935	0
311	20240719	152100	102029905	2935	2935	2935	2935	0
312	20240719	152000	102029905	2935	2935	2935	2935	0
313	20240719	151900	102029905	2935	2935	2935	2935	4
314	20240719	151800	102018165	2935	2935	2935	2935	5
315	20240719	151700	102003490	2935	2935	2935	2935	0
316	20240719	151600	102003490	2935	2935	2955	2935	32
317	20240719	151500	101909550	2935	2935	2935	2935	0
318	20240719	151400	101909550	2935	2930	2935	2930	100
319	20240719	151300	101616500	2930	2930	2930	2930	100
320	20240719	151200	101323500	2930	2930	2930	2930	68
321	20240719	151100	101124260	2935	2935	2935	2935	0
322	20240719	151000	101124260	2935	2935	2935	2935	4
323	20240719	150900	101112520	2935	2935	2935	2935	0
324	20240719	150800	101112520	2935	2935	2935	2935	0
325	20240719	150700	101112520	2935	2935	2935	2935	0
326	20240719	150600	101112520	2935	2935	2935	2935	0
327	20240719	150500	101112520	2935	2935	2935	2935	0
328	20240719	150400	101112520	2935	2935	2935	2935	1
329	20240719	150300	101109585	2930	2930	2930	2930	0
330	20240719	150200	101109585	2930	2930	2930	2930	0
331	20240719	150100	101109585	2930	2930	2930	2930	92
332	20240719	150000	100840025	2930	2935	2935	2930	25
333	20240719	145900	100766770	2935	2935	2935	2935	0
334	20240719	145800	100766770	2935	2935	2935	2935	0
335	20240719	145700	100766770	2935	2935	2935	2935	0
336	20240719	145600	100766770	2935	2935	2935	2935	0
337	20240719	145500	100766770	2935	2935	2935	2935	0
338	20240719	145400	100766770	2935	2935	2935	2935	97
339	20240719	145300	100482075	2935	2935	2935	2935	0
340	20240719	145200	100482075	2935	2935	2935	2935	0
341	20240719	145100	100482075	2935	2935	2935	2935	0
342	20240719	145000	100482075	2935	2935	2935	2935	0
343	20240719	144900	100482075	2935	2935	2935	2935	0
344	20240719	144800	100482075	2935	2935	2935	2935	5
345	20240719	144700	100467400	2940	2940	2940	2940	0
346	20240719	144600	100467400	2940	2940	2940	2940	0
347	20240719	144500	100467400	2940	2940	2940	2940	97
348	20240719	144400	100182220	2955	2955	2955	2955	0
349	20240719	144300	100182220	2955	2955	2955	2955	0
350	20240719	144200	100182220	2955	2955	2955	2955	0
351	20240719	144100	100182220	2955	2955	2955	2955	0
352	20240719	144000	100182220	2955	2955	2955	2955	1
353	20240719	143900	100179265	2950	2950	2950	2950	0
354	20240719	143800	100179265	2950	2950	2950	2950	0
355	20240719	143700	100179265	2950	2950	2950	2950	0
356	20240719	143600	100179265	2950	2950	2950	2950	0
357	20240719	143500	100179265	2950	2950	2950	2950	0
358	20240719	143400	100179265	2950	2950	2950	2950	0
359	20240719	143300	100179265	2950	2950	2950	2950	0
360	20240719	143200	100179265	2950	2950	2950	2950	1000
361	20240719	143100	97229265	2930	2930	2930	2930	0
362	20240719	143000	97229265	2930	2930	2930	2930	0
363	20240719	142900	97229265	2930	2930	2930	2930	0
364	20240719	142800	97229265	2930	2930	2930	2930	0
365	20240719	142700	97229265	2930	2930	2930	2930	0
366	20240719	142600	97229265	2930	2930	2930	2930	500
367	20240719	142500	95764265	2930	2930	2930	2930	98
368	20240719	142400	95477125	2935	2935	2935	2935	1000
369	20240719	142300	92542125	2930	2930	2930	2930	0
370	20240719	142200	92542125	2930	2930	2930	2930	0
371	20240719	142100	92542125	2930	2930	2930	2930	0
372	20240719	142000	92542125	2930	2930	2930	2930	0
373	20240719	141900	92542125	2930	2930	2930	2930	0
374	20240719	141800	92542125	2930	2945	2945	2930	760
375	20240719	141700	90313810	2950	2950	2950	2950	0
376	20240719	141600	90313810	2950	2950	2950	2950	0
377	20240719	141500	90313810	2950	2950	2950	2950	0
378	20240719	141400	90313810	2950	2950	2950	2950	0
379	20240719	141300	90313810	2950	2950	2950	2950	0
380	20240719	141200	90313810	2950	2950	2950	2950	0
381	20240719	141100	90313810	2950	2950	2950	2950	0
382	20240719	141000	90313810	2950	2950	2950	2950	0
383	20240719	140900	90313810	2950	2950	2950	2950	0
384	20240719	140800	90313810	2950	2950	2950	2950	2
385	20240719	140700	90307910	2955	2955	2955	2955	0
386	20240719	140600	90307910	2955	2955	2955	2955	0
387	20240719	140500	90307910	2955	2955	2955	2955	0
388	20240719	140400	90307910	2955	2955	2955	2955	0
389	20240719	140300	90307910	2955	2955	2955	2955	0
390	20240719	140200	90307910	2955	2955	2955	2955	6
391	20240719	140100	90290180	2955	2955	2955	2955	1285
392	20240719	140000	86493005	2945	2945	2945	2945	246
393	20240719	135900	85768535	2945	2945	2945	2945	0
394	20240719	135800	85768535	2945	2945	2945	2945	1665
395	20240719	135700	80865110	2925	2925	2925	2925	0
396	20240719	135600	80865110	2925	2925	2925	2925	0
397	20240719	135500	80865110	2925	2925	2925	2925	0
398	20240719	135400	80865110	2925	2925	2925	2925	0
399	20240719	135300	80865110	2925	2925	2925	2925	0
400	20240719	135200	80865110	2925	2925	2925	2925	0
401	20240719	135100	80865110	2925	2925	2925	2925	0
402	20240719	135000	80865110	2925	2925	2925	2925	0
403	20240719	134900	80865110	2925	2925	2925	2925	0
404	20240719	134800	80865110	2925	2925	2925	2925	0
405	20240719	134700	80865110	2925	2925	2925	2925	0
406	20240719	134600	80865110	2925	2925	2925	2925	0
407	20240719	134500	80865110	2925	2925	2925	2925	0
408	20240719	134400	80865110	2925	2925	2925	2925	0
409	20240719	134300	80865110	2925	2925	2925	2925	0
410	20240719	134200	80865110	2925	2925	2925	2925	0
411	20240719	134100	80865110	2925	2925	2925	2925	0
412	20240719	134000	80865110	2925	2925	2925	2925	0
413	20240719	133900	80865110	2925	2925	2925	2925	0
414	20240719	133800	80865110	2925	2925	2925	2925	125
415	20240719	133700	80499485	2920	2920	2920	2920	0
416	20240719	133600	80499485	2920	2920	2920	2920	0
417	20240719	133500	80499485	2920	2920	2920	2920	0
418	20240719	133400	80499485	2920	2920	2920	2920	0
419	20240719	133300	80499485	2920	2920	2920	2920	0
420	20240719	133200	80499485	2920	2920	2920	2920	0
421	20240719	133100	80499485	2920	2920	2920	2920	0
422	20240719	133000	80499485	2920	2920	2920	2920	0
423	20240719	132900	80499485	2920	2920	2920	2920	0
424	20240719	132800	80499485	2920	2920	2920	2920	89
425	20240719	132700	80239605	2925	2925	2925	2925	0
426	20240719	132600	80239605	2925	2925	2925	2925	0
427	20240719	132500	80239605	2925	2925	2925	2925	0
428	20240719	132400	80239605	2925	2925	2925	2925	28
429	20240719	132300	80157705	2935	2935	2935	2935	0
430	20240719	132200	80157705	2935	2935	2935	2935	9
431	20240719	132100	80131290	2940	2940	2940	2940	0
432	20240719	132000	80131290	2940	2940	2940	2940	0
433	20240719	131900	80131290	2940	2940	2940	2940	0
434	20240719	131800	80131290	2940	2940	2940	2940	0
435	20240719	131700	80131290	2940	2940	2940	2940	0
436	20240719	131600	80131290	2940	2940	2940	2940	0
437	20240719	131500	80131290	2940	2940	2940	2940	0
438	20240719	131400	80131290	2940	2940	2940	2940	0
439	20240719	131300	80131290	2940	2940	2940	2940	0
440	20240719	131200	80131290	2940	2940	2940	2940	0
441	20240719	131100	80131290	2940	2940	2940	2940	0
442	20240719	131000	80131290	2940	2940	2940	2940	0
443	20240719	130900	80131290	2940	2940	2940	2940	0
444	20240719	130800	80131290	2940	2940	2940	2940	0
445	20240719	130700	80131290	2940	2940	2940	2940	0
446	20240719	130600	80131290	2940	2940	2940	2940	0
447	20240719	130500	80131290	2940	2940	2940	2940	0
448	20240719	130400	80131290	2940	2940	2940	2940	0
449	20240719	130300	80131290	2940	2940	2940	2940	0
450	20240719	130200	80131290	2940	2940	2940	2940	0
451	20240719	130100	80131290	2940	2940	2940	2940	618
452	20240719	130000	78314370	2940	2940	2940	2940	10
453	20240719	125900	78284970	2940	2940	2940	2940	1372
454	20240719	125800	74251290	2930	2930	2930	2930	0
455	20240719	125700	74251290	2930	2930	2930	2930	15
456	20240719	125600	74207340	2940	2940	2940	2940	0
457	20240719	125500	74207340	2940	2940	2940	2940	0
458	20240719	125400	74207340	2940	2940	2940	2940	0
459	20240719	125300	74207340	2940	2940	2940	2940	0
460	20240719	125200	74207340	2940	2940	2940	2940	50
461	20240719	125100	74060340	2940	2940	2940	2940	0
462	20240719	125000	74060340	2940	2940	2940	2940	0
463	20240719	124900	74060340	2940	2940	2940	2940	0
464	20240719	124800	74060340	2940	2940	2940	2940	0
465	20240719	124700	74060340	2940	2940	2940	2940	0
466	20240719	124600	74060340	2940	2940	2940	2940	0
467	20240719	124500	74060340	2940	2940	2940	2940	0
468	20240719	124400	74060340	2940	2940	2940	2940	0
469	20240719	124300	74060340	2940	2940	2940	2940	0
470	20240719	124200	74060340	2940	2940	2940	2940	0
471	20240719	124100	74060340	2940	2940	2940	2940	0
472	20240719	124000	74060340	2940	2940	2940	2940	0
473	20240719	123900	74060340	2940	2940	2940	2940	0
474	20240719	123800	74060340	2940	2940	2940	2940	1
475	20240719	123700	74057400	2940	2940	2940	2940	0
476	20240719	123600	74057400	2940	2940	2940	2940	0
477	20240719	123500	74057400	2940	2940	2940	2940	0
478	20240719	123400	74057400	2940	2940	2940	2940	0
479	20240719	123300	74057400	2940	2940	2940	2940	0
480	20240719	123200	74057400	2940	2940	2940	2940	0
481	20240719	123100	74057400	2940	2940	2940	2940	0
482	20240719	123000	74057400	2940	2940	2940	2940	2000
483	20240719	122900	68177400	2935	2935	2935	2935	2000
484	20240719	122800	62307400	2935	2935	2935	2935	1
485	20240719	122700	62304465	2930	2930	2930	2930	0
486	20240719	122600	62304465	2930	2930	2930	2930	0
487	20240719	122500	62304465	2930	2930	2930	2930	0
488	20240719	122400	62304465	2930	2930	2930	2930	0
489	20240719	122300	62304465	2930	2930	2930	2930	0
490	20240719	122200	62304465	2930	2930	2930	2930	0
491	20240719	122100	62304465	2930	2930	2930	2930	0
492	20240719	122000	62304465	2930	2930	2930	2930	0
493	20240719	121900	62304465	2930	2930	2930	2930	30
494	20240719	121800	62216565	2930	2930	2930	2930	0
495	20240719	121700	62216565	2930	2930	2930	2930	0
496	20240719	121600	62216565	2930	2930	2930	2930	0
497	20240719	121500	62216565	2930	2930	2930	2930	0
498	20240719	121400	62216565	2930	2930	2930	2930	0
499	20240719	121300	62216565	2930	2930	2930	2930	349
500	20240719	121200	61193995	2930	2930	2930	2930	0
501	20240719	121100	61193995	2930	2930	2930	2930	0
502	20240719	121000	61193995	2930	2930	2930	2930	0
503	20240719	120900	61193995	2930	2930	2930	2930	0
504	20240719	120800	61193995	2930	2930	2930	2930	0
505	20240719	120700	61193995	2930	2930	2930	2930	0
506	20240719	120600	61193995	2930	2930	2930	2930	0
507	20240719	120500	61193995	2930	2930	2930	2930	0
508	20240719	120400	61193995	2930	2930	2930	2930	0
509	20240719	120300	61193995	2930	2930	2930	2930	1
510	20240719	120200	61191065	2905	2905	2905	2905	0
511	20240719	120100	61191065	2905	2905	2905	2905	0
512	20240719	120000	61191065	2905	2905	2905	2905	99
513	20240719	115900	60903470	2930	2930	2930	2930	3
514	20240719	115800	60894680	2910	2910	2910	2910	15
515	20240719	115700	60851030	2930	2930	2930	2930	0
516	20240719	115600	60851030	2930	2930	2930	2930	0
517	20240719	115500	60851030	2930	2930	2930	2930	0
518	20240719	115400	60851030	2930	2930	2930	2930	0
519	20240719	115300	60851030	2930	2930	2930	2930	119
520	20240719	115200	60502360	2905	2905	2905	2905	0
521	20240719	115100	60502360	2905	2905	2905	2905	0
522	20240719	115000	60502360	2905	2905	2905	2905	0
523	20240719	114900	60502360	2905	2905	2905	2905	0
524	20240719	114800	60502360	2905	2905	2905	2905	0
525	20240719	114700	60502360	2905	2905	2905	2905	0
526	20240719	114600	60502360	2905	2905	2905	2905	60
527	20240719	114500	60328060	2930	2930	2930	2930	82
528	20240719	114400	60087800	2915	2915	2915	2915	0
529	20240719	114300	60087800	2915	2915	2915	2915	308
530	20240719	114200	59189980	2900	2900	2900	2900	0
531	20240719	114100	59189980	2900	2900	2900	2900	0
532	20240719	114000	59189980	2900	2900	2900	2900	0
533	20240719	113900	59189980	2900	2900	2900	2900	0
534	20240719	113800	59189980	2900	2900	2900	2900	0
535	20240719	113700	59189980	2900	2900	2900	2900	83
536	20240719	113600	58949280	2900	2900	2900	2900	0
537	20240719	113500	58949280	2900	2900	2900	2900	0
538	20240719	113400	58949280	2900	2900	2900	2900	0
539	20240719	113300	58949280	2900	2900	2900	2900	0
540	20240719	113200	58949280	2900	2900	2900	2900	0
541	20240719	113100	58949280	2900	2900	2900	2900	0
542	20240719	113000	58949280	2900	2900	2900	2900	0
543	20240719	112900	58949280	2900	2900	2900	2900	0
544	20240719	112800	58949280	2900	2900	2900	2900	0
545	20240719	112700	58949280	2900	2900	2900	2900	0
546	20240719	112600	58949280	2900	2900	2900	2900	135
547	20240719	112500	58557780	2900	2900	2900	2900	50
548	20240719	112400	58412780	2915	2915	2915	2915	0
549	20240719	112300	58412780	2915	2915	2915	2915	1
550	20240719	112200	58409865	2900	2900	2900	2900	10
551	20240719	112100	58380865	2915	2915	2915	2915	0
552	20240719	112000	58380865	2915	2915	2915	2915	5
553	20240719	111900	58366290	2900	2900	2900	2900	0
554	20240719	111800	58366290	2900	2900	2900	2900	0
555	20240719	111700	58366290	2900	2910	2910	2900	4181
556	20240719	111600	46221365	2905	2905	2905	2905	45
557	20240719	111500	46090640	2905	2905	2905	2905	0
558	20240719	111400	46090640	2905	2905	2905	2905	0
559	20240719	111300	46090640	2905	2905	2905	2905	0
560	20240719	111200	46090640	2905	2905	2905	2905	0
561	20240719	111100	46090640	2905	2905	2905	2905	0
562	20240719	111000	46090640	2905	2905	2905	2905	0
563	20240719	110900	46090640	2905	2905	2905	2905	0
564	20240719	110800	46090640	2905	2905	2905	2905	0
565	20240719	110700	46090640	2905	2905	2905	2905	0
566	20240719	110600	46090640	2905	2905	2905	2905	0
567	20240719	110500	46090640	2905	2905	2905	2905	0
568	20240719	110400	46090640	2905	2905	2905	2905	0
569	20240719	110300	46090640	2905	2905	2905	2905	0
570	20240719	110200	46090640	2905	2905	2905	2905	0
571	20240719	110100	46090640	2905	2905	2905	2905	0
572	20240719	110000	46090640	2905	2905	2905	2905	0
573	20240719	105900	46090640	2905	2905	2905	2905	0
574	20240719	105800	46090640	2905	2915	2915	2905	3330
575	20240719	105700	36401965	2925	2925	2925	2925	0
576	20240719	105600	36401965	2925	2925	2925	2925	0
577	20240719	105500	36401965	2925	2925	2925	2925	100
578	20240719	105400	36109465	2925	2925	2925	2925	0
579	20240719	105300	36109465	2925	2925	2925	2925	1
580	20240719	105200	36106540	2910	2925	2925	2905	607
581	20240719	105100	34336465	2930	2930	2930	2930	0
582	20240719	105000	34336465	2930	2930	2930	2930	9
583	20240719	104900	34310095	2930	2930	2930	2930	10
584	20240719	104800	34280795	2930	2930	2930	2930	0
585	20240719	104700	34280795	2930	2930	2930	2930	15
586	20240719	104600	34236845	2930	2930	2930	2930	0
587	20240719	104500	34236845	2930	2930	2930	2930	10
588	20240719	104400	34207545	2930	2930	2930	2930	5
589	20240719	104300	34192895	2930	2930	2930	2930	1
590	20240719	104200	34189965	2930	2925	2930	2925	46
591	20240719	104100	34055410	2930	2930	2930	2930	0
592	20240719	104000	34055410	2930	2930	2930	2930	10
593	20240719	103900	34026110	2930	2930	2930	2930	1
594	20240719	103800	34023180	2920	2920	2920	2920	0
595	20240719	103700	34023180	2920	2920	2920	2920	0
596	20240719	103600	34023180	2920	2920	2920	2920	0
597	20240719	103500	34023180	2920	2920	2920	2920	0
598	20240719	103400	34023180	2920	2920	2920	2920	0
599	20240719	103300	34023180	2920	2920	2920	2920	0
600	20240719	103200	34023180	2920	2930	2930	2920	439
601	20240719	103100	32739630	2935	2935	2935	2935	0
602	20240719	103000	32739630	2935	2935	2935	2935	18
603	20240719	102900	32686800	2935	2935	2935	2935	0
604	20240719	102800	32686800	2935	2935	2935	2935	11
605	20240719	102700	32654515	2935	2935	2935	2935	0
606	20240719	102600	32654515	2935	2935	2935	2935	0
607	20240719	102500	32654515	2935	2935	2935	2935	0
608	20240719	102400	32654515	2935	2935	2935	2935	0
609	20240719	102300	32654515	2935	2935	2935	2935	0
610	20240719	102200	32654515	2935	2935	2935	2935	0
611	20240719	102100	32654515	2935	2935	2935	2935	0
612	20240719	102000	32654515	2935	2935	2935	2935	0
613	20240719	101900	32654515	2935	2935	2935	2935	0
614	20240719	101800	32654515	2935	2935	2935	2935	0
615	20240719	101700	32654515	2935	2935	2935	2935	0
616	20240719	101600	32654515	2935	2935	2935	2935	0
617	20240719	101500	32654515	2935	2935	2935	2935	0
618	20240719	101400	32654515	2935	2935	2935	2935	0
619	20240719	101300	32654515	2935	2935	2935	2935	10
620	20240719	101200	32625165	2940	2940	2940	2940	0
621	20240719	101100	32625165	2940	2940	2940	2940	0
622	20240719	101000	32625165	2940	2940	2940	2940	0
623	20240719	100900	32625165	2940	2940	2940	2940	0
624	20240719	100800	32625165	2940	2940	2940	2940	2
625	20240719	100700	32619285	2935	2935	2935	2935	0
626	20240719	100600	32619285	2935	2935	2935	2935	241
627	20240719	100500	31911950	2935	2935	2935	2935	764
628	20240719	100400	29669610	2930	2930	2930	2930	0
629	20240719	100300	29669610	2930	2930	2930	2930	855
630	20240719	100200	27164460	2930	2930	2930	2930	0
631	20240719	100100	27164460	2930	2930	2930	2930	0
632	20240719	100000	27164460	2930	2930	2930	2930	0
633	20240719	095900	27164460	2930	2930	2930	2930	17
634	20240719	095800	27114650	2930	2930	2930	2930	5
635	20240719	095700	27100000	2930	2930	2930	2930	2
636	20240719	095600	27094140	2930	2930	2930	2930	0
637	20240719	095500	27094140	2930	2930	2930	2930	10
638	20240719	095400	27064840	2905	2905	2905	2905	0
639	20240719	095300	27064840	2905	2905	2905	2905	0
640	20240719	095200	27064840	2905	2925	2925	2905	1000
641	20240719	095100	24158470	2935	2935	2935	2935	2
642	20240719	095000	24152600	2930	2930	2930	2930	0
643	20240719	094900	24152600	2930	2930	2930	2930	0
644	20240719	094800	24152600	2930	2930	2930	2930	396
645	20240719	094700	22992320	2930	2930	2930	2930	0
646	20240719	094600	22992320	2930	2930	2930	2930	0
647	20240719	094500	22992320	2930	2930	2930	2930	0
648	20240719	094400	22992320	2930	2930	2930	2930	0
649	20240719	094300	22992320	2930	2930	2930	2930	0
650	20240719	094200	22992320	2930	2930	2930	2930	0
651	20240719	094100	22992320	2930	2930	2930	2930	3
652	20240719	094000	22983530	2935	2935	2935	2935	10
653	20240719	093900	22954180	2935	2935	2935	2935	73
654	20240719	093800	22739925	2935	2935	2935	2935	310
655	20240719	093700	21830075	2930	2930	2930	2930	0
656	20240719	093600	21830075	2930	2930	2930	2930	35
657	20240719	093500	21727525	2930	2930	2930	2930	2
658	20240719	093400	21721665	2930	2930	2930	2930	0
659	20240719	093300	21721665	2930	2930	2930	2930	155
660	20240719	093200	21267515	2930	2930	2930	2930	0
661	20240719	093100	21267515	2930	2930	2930	2930	0
662	20240719	093000	21267515	2930	2930	2930	2930	0
663	20240719	092900	21267515	2930	2930	2930	2930	0
664	20240719	092800	21267515	2930	2930	2930	2930	0
665	20240719	092700	21267515	2930	2930	2930	2930	289
666	20240719	092600	20420745	2930	2930	2930	2930	476
667	20240719	092500	19026065	2920	2920	2920	2920	850
668	20240719	092400	16544065	2905	2905	2905	2905	0
669	20240719	092300	16544065	2905	2905	2905	2905	0
670	20240719	092200	16544065	2905	2905	2905	2905	900
671	20240719	092100	13929565	2905	2905	2905	2905	3
672	20240719	092000	13920850	2905	2905	2905	2905	0
673	20240719	091900	13920850	2905	2905	2905	2905	0
674	20240719	091800	13920850	2905	2905	2905	2905	0
675	20240719	091700	13920850	2905	2905	2905	2905	125
676	20240719	091600	13557725	2920	2920	2920	2920	0
677	20240719	091500	13557725	2920	2920	2920	2920	2
678	20240719	091400	13551885	2925	2925	2925	2925	77
679	20240719	091300	13326660	2905	2905	2905	2905	0
680	20240719	091200	13326660	2905	2905	2905	2905	0
681	20240719	091100	13326660	2905	2905	2905	2905	386
682	20240719	091000	12205330	2900	2900	2900	2900	0
683	20240719	090900	12205330	2900	2900	2900	2900	0
684	20240719	090800	12205330	2900	2900	2900	2900	0
685	20240719	090700	12205330	2900	2930	2930	2890	1936
686	20240719	090600	6567435	2930	2930	2930	2930	10
687	20240719	090500	6538135	2880	2925	2925	2880	1210
688	20240719	090400	3006420	2925	2920	2925	2910	1020
689	20240719	090300	38025	2925	2925	2925	2925	0
690	20240719	090200	38025	2925	2925	2925	2925	0
691	20240719	090100	38025	2925	2925	2925	2925	0
692	20240719	090000	38025	2925	2925	2925	2925	13