KissMeData/408920/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	212000	185373455	2350	2350	2350	2350	54
3	20240719	211900	185373455	2350	2350	2350	2350	0
4	20240719	211800	185373455	2350	2350	2350	2350	0
5	20240719	211700	185373455	2350	2350	2350	2350	0
6	20240719	211600	185373455	2350	2350	2350	2350	0
7	20240719	211500	185373455	2350	2350	2350	2350	0
8	20240719	211400	185373455	2350	2350	2350	2350	0
9	20240719	211300	185373455	2350	2350	2350	2350	0
10	20240719	211200	185373455	2350	2350	2350	2350	0
11	20240719	211100	185373455	2350	2350	2350	2350	0
12	20240719	211000	185373455	2350	2350	2350	2350	0
13	20240719	210900	185373455	2350	2350	2350	2350	0
14	20240719	210800	185373455	2350	2350	2350	2350	0
15	20240719	210700	185373455	2350	2350	2350	2350	0
16	20240719	210600	185373455	2350	2350	2350	2350	0
17	20240719	210500	185373455	2350	2350	2350	2350	0
18	20240719	210400	185373455	2350	2350	2350	2350	0
19	20240719	210300	185373455	2350	2350	2350	2350	0
20	20240719	210200	185373455	2350	2350	2350	2350	0
21	20240719	210100	185373455	2350	2350	2350	2350	0
22	20240719	210000	185373455	2350	2350	2350	2350	0
23	20240719	205900	185373455	2350	2350	2350	2350	0
24	20240719	205800	185373455	2350	2350	2350	2350	0
25	20240719	205700	185373455	2350	2350	2350	2350	0
26	20240719	205600	185373455	2350	2350	2350	2350	0
27	20240719	205500	185373455	2350	2350	2350	2350	0
28	20240719	205400	185373455	2350	2350	2350	2350	0
29	20240719	205300	185373455	2350	2350	2350	2350	0
30	20240719	205200	185373455	2350	2350	2350	2350	0
31	20240719	205100	185373455	2350	2350	2350	2350	0
32	20240719	205000	185373455	2350	2350	2350	2350	54
33	20240719	204900	185373455	2350	2350	2350	2350	0
34	20240719	204800	185373455	2350	2350	2350	2350	0
35	20240719	204700	185373455	2350	2350	2350	2350	0
36	20240719	204600	185373455	2350	2350	2350	2350	0
37	20240719	204500	185373455	2350	2350	2350	2350	0
38	20240719	204400	185373455	2350	2350	2350	2350	0
39	20240719	204300	185373455	2350	2350	2350	2350	0
40	20240719	204200	185373455	2350	2350	2350	2350	0
41	20240719	204100	185373455	2350	2350	2350	2350	0
42	20240719	204000	185373455	2350	2350	2350	2350	0
43	20240719	203900	185373455	2350	2350	2350	2350	0
44	20240719	203800	185373455	2350	2350	2350	2350	0
45	20240719	203700	185373455	2350	2350	2350	2350	0
46	20240719	203600	185373455	2350	2350	2350	2350	0
47	20240719	203500	185373455	2350	2350	2350	2350	0
48	20240719	203400	185373455	2350	2350	2350	2350	0
49	20240719	203300	185373455	2350	2350	2350	2350	0
50	20240719	203200	185373455	2350	2350	2350	2350	0
51	20240719	203100	185373455	2350	2350	2350	2350	0
52	20240719	203000	185373455	2350	2350	2350	2350	0
53	20240719	202900	185373455	2350	2350	2350	2350	0
54	20240719	202800	185373455	2350	2350	2350	2350	0
55	20240719	202700	185373455	2350	2350	2350	2350	0
56	20240719	202600	185373455	2350	2350	2350	2350	0
57	20240719	202500	185373455	2350	2350	2350	2350	0
58	20240719	202400	185373455	2350	2350	2350	2350	0
59	20240719	202300	185373455	2350	2350	2350	2350	0
60	20240719	202200	185373455	2350	2350	2350	2350	0
61	20240719	202100	185373455	2350	2350	2350	2350	0
62	20240719	202000	185373455	2350	2350	2350	2350	54
63	20240719	201900	185373455	2350	2350	2350	2350	0
64	20240719	201800	185373455	2350	2350	2350	2350	0
65	20240719	201700	185373455	2350	2350	2350	2350	0
66	20240719	201600	185373455	2350	2350	2350	2350	0
67	20240719	201500	185373455	2350	2350	2350	2350	0
68	20240719	201400	185373455	2350	2350	2350	2350	0
69	20240719	201300	185373455	2350	2350	2350	2350	0
70	20240719	201200	185373455	2350	2350	2350	2350	0
71	20240719	201100	185373455	2350	2350	2350	2350	0
72	20240719	201000	185373455	2350	2350	2350	2350	0
73	20240719	200900	185373455	2350	2350	2350	2350	0
74	20240719	200800	185373455	2350	2350	2350	2350	0
75	20240719	200700	185373455	2350	2350	2350	2350	0
76	20240719	200600	185373455	2350	2350	2350	2350	0
77	20240719	200500	185373455	2350	2350	2350	2350	0
78	20240719	200400	185373455	2350	2350	2350	2350	0
79	20240719	200300	185373455	2350	2350	2350	2350	0
80	20240719	200200	185373455	2350	2350	2350	2350	0
81	20240719	200100	185373455	2350	2350	2350	2350	0
82	20240719	200000	185373455	2350	2350	2350	2350	0
83	20240719	195900	185373455	2350	2350	2350	2350	0
84	20240719	195800	185373455	2350	2350	2350	2350	0
85	20240719	195700	185373455	2350	2350	2350	2350	0
86	20240719	195600	185373455	2350	2350	2350	2350	0
87	20240719	195500	185373455	2350	2350	2350	2350	0
88	20240719	195400	185373455	2350	2350	2350	2350	0
89	20240719	195300	185373455	2350	2350	2350	2350	0
90	20240719	195200	185373455	2350	2350	2350	2350	0
91	20240719	195100	185373455	2350	2350	2350	2350	0
92	20240719	195000	185373455	2350	2350	2350	2350	54
93	20240719	194900	185373455	2350	2350	2350	2350	0
94	20240719	194800	185373455	2350	2350	2350	2350	0
95	20240719	194700	185373455	2350	2350	2350	2350	0
96	20240719	194600	185373455	2350	2350	2350	2350	0
97	20240719	194500	185373455	2350	2350	2350	2350	0
98	20240719	194400	185373455	2350	2350	2350	2350	0
99	20240719	194300	185373455	2350	2350	2350	2350	0
100	20240719	194200	185373455	2350	2350	2350	2350	0
101	20240719	194100	185373455	2350	2350	2350	2350	0
102	20240719	194000	185373455	2350	2350	2350	2350	0
103	20240719	193900	185373455	2350	2350	2350	2350	0
104	20240719	193800	185373455	2350	2350	2350	2350	0
105	20240719	193700	185373455	2350	2350	2350	2350	0
106	20240719	193600	185373455	2350	2350	2350	2350	0
107	20240719	193500	185373455	2350	2350	2350	2350	0
108	20240719	193400	185373455	2350	2350	2350	2350	0
109	20240719	193300	185373455	2350	2350	2350	2350	0
110	20240719	193200	185373455	2350	2350	2350	2350	0
111	20240719	193100	185373455	2350	2350	2350	2350	0
112	20240719	193000	185373455	2350	2350	2350	2350	0
113	20240719	192900	185373455	2350	2350	2350	2350	0
114	20240719	192800	185373455	2350	2350	2350	2350	0
115	20240719	192700	185373455	2350	2350	2350	2350	0
116	20240719	192600	185373455	2350	2350	2350	2350	0
117	20240719	192500	185373455	2350	2350	2350	2350	0
118	20240719	192400	185373455	2350	2350	2350	2350	0
119	20240719	192300	185373455	2350	2350	2350	2350	0
120	20240719	192200	185373455	2350	2350	2350	2350	0
121	20240719	192100	185373455	2350	2350	2350	2350	0
122	20240719	192000	185373455	2350	2350	2350	2350	54
123	20240719	191900	185373455	2350	2350	2350	2350	0
124	20240719	191800	185373455	2350	2350	2350	2350	0
125	20240719	191700	185373455	2350	2350	2350	2350	0
126	20240719	191600	185373455	2350	2350	2350	2350	0
127	20240719	191500	185373455	2350	2350	2350	2350	0
128	20240719	191400	185373455	2350	2350	2350	2350	0
129	20240719	191300	185373455	2350	2350	2350	2350	0
130	20240719	191200	185373455	2350	2350	2350	2350	0
131	20240719	191100	185373455	2350	2350	2350	2350	0
132	20240719	191000	185373455	2350	2350	2350	2350	0
133	20240719	190900	185373455	2350	2350	2350	2350	0
134	20240719	190800	185373455	2350	2350	2350	2350	0
135	20240719	190700	185373455	2350	2350	2350	2350	0
136	20240719	190600	185373455	2350	2350	2350	2350	0
137	20240719	190500	185373455	2350	2350	2350	2350	0
138	20240719	190400	185373455	2350	2350	2350	2350	0
139	20240719	190300	185373455	2350	2350	2350	2350	0
140	20240719	190200	185373455	2350	2350	2350	2350	0
141	20240719	190100	185373455	2350	2350	2350	2350	0
142	20240719	190000	185373455	2350	2350	2350	2350	0
143	20240719	185900	185373455	2350	2350	2350	2350	0
144	20240719	185800	185373455	2350	2350	2350	2350	0
145	20240719	185700	185373455	2350	2350	2350	2350	0
146	20240719	185600	185373455	2350	2350	2350	2350	0
147	20240719	185500	185373455	2350	2350	2350	2350	0
148	20240719	185400	185373455	2350	2350	2350	2350	0
149	20240719	185300	185373455	2350	2350	2350	2350	0
150	20240719	185200	185373455	2350	2350	2350	2350	0
151	20240719	185100	185373455	2350	2350	2350	2350	0
152	20240719	185000	185373455	2350	2350	2350	2350	54
153	20240719	184900	185373455	2350	2350	2350	2350	0
154	20240719	184800	185373455	2350	2350	2350	2350	0
155	20240719	184700	185373455	2350	2350	2350	2350	0
156	20240719	184600	185373455	2350	2350	2350	2350	0
157	20240719	184500	185373455	2350	2350	2350	2350	0
158	20240719	184400	185373455	2350	2350	2350	2350	0
159	20240719	184300	185373455	2350	2350	2350	2350	0
160	20240719	184200	185373455	2350	2350	2350	2350	0
161	20240719	184100	185373455	2350	2350	2350	2350	0
162	20240719	184000	185373455	2350	2350	2350	2350	0
163	20240719	183900	185373455	2350	2350	2350	2350	0
164	20240719	183800	185373455	2350	2350	2350	2350	0
165	20240719	183700	185373455	2350	2350	2350	2350	0
166	20240719	183600	185373455	2350	2350	2350	2350	0
167	20240719	183500	185373455	2350	2350	2350	2350	0
168	20240719	183400	185373455	2350	2350	2350	2350	0
169	20240719	183300	185373455	2350	2350	2350	2350	0
170	20240719	183200	185373455	2350	2350	2350	2350	0
171	20240719	183100	185373455	2350	2350	2350	2350	0
172	20240719	183000	185373455	2350	2350	2350	2350	0
173	20240719	182900	185373455	2350	2350	2350	2350	0
174	20240719	182800	185373455	2350	2350	2350	2350	0
175	20240719	182700	185373455	2350	2350	2350	2350	0
176	20240719	182600	185373455	2350	2350	2350	2350	0
177	20240719	182500	185373455	2350	2350	2350	2350	0
178	20240719	182400	185373455	2350	2350	2350	2350	0
179	20240719	182300	185373455	2350	2350	2350	2350	0
180	20240719	182200	185373455	2350	2350	2350	2350	0
181	20240719	182100	185373455	2350	2350	2350	2350	0
182	20240719	182000	185373455	2350	2350	2350	2350	54
183	20240719	181900	185373455	2350	2350	2350	2350	0
184	20240719	181800	185373455	2350	2350	2350	2350	0
185	20240719	181700	185373455	2350	2350	2350	2350	0
186	20240719	181600	185373455	2350	2350	2350	2350	0
187	20240719	181500	185373455	2350	2350	2350	2350	0
188	20240719	181400	185373455	2350	2350	2350	2350	0
189	20240719	181300	185373455	2350	2350	2350	2350	0
190	20240719	181200	185373455	2350	2350	2350	2350	0
191	20240719	181100	185373455	2350	2350	2350	2350	0
192	20240719	181000	185373455	2350	2350	2350	2350	0
193	20240719	180900	185373455	2350	2350	2350	2350	0
194	20240719	180800	185373455	2350	2350	2350	2350	0
195	20240719	180700	185373455	2350	2350	2350	2350	0
196	20240719	180600	185373455	2350	2350	2350	2350	0
197	20240719	180500	185373455	2350	2350	2350	2350	0
198	20240719	180400	185373455	2350	2350	2350	2350	0
199	20240719	180300	185373455	2350	2350	2350	2350	0
200	20240719	180200	185373455	2350	2350	2350	2350	0
201	20240719	180100	185373455	2350	2350	2350	2350	0
202	20240719	180000	185373455	2350	2350	2350	2350	0
203	20240719	175900	185373455	2350	2350	2350	2350	0
204	20240719	175800	185373455	2350	2350	2350	2350	0
205	20240719	175700	185373455	2350	2350	2350	2350	0
206	20240719	175600	185373455	2350	2350	2350	2350	0
207	20240719	175500	185373455	2350	2350	2350	2350	0
208	20240719	175400	185373455	2350	2350	2350	2350	0
209	20240719	175300	185373455	2350	2350	2350	2350	0
210	20240719	175200	185373455	2350	2350	2350	2350	0
211	20240719	175100	185373455	2350	2350	2350	2350	0
212	20240719	175000	185373455	2350	2350	2350	2350	54
213	20240719	174900	185373455	2350	2350	2350	2350	0
214	20240719	174800	185373455	2350	2350	2350	2350	0
215	20240719	174700	185373455	2350	2350	2350	2350	0
216	20240719	174600	185373455	2350	2350	2350	2350	0
217	20240719	174500	185373455	2350	2350	2350	2350	0
218	20240719	174400	185373455	2350	2350	2350	2350	0
219	20240719	174300	185373455	2350	2350	2350	2350	0
220	20240719	174200	185373455	2350	2350	2350	2350	0
221	20240719	174100	185373455	2350	2350	2350	2350	0
222	20240719	174000	185373455	2350	2350	2350	2350	0
223	20240719	173900	185373455	2350	2350	2350	2350	0
224	20240719	173800	185373455	2350	2350	2350	2350	0
225	20240719	173700	185373455	2350	2350	2350	2350	0
226	20240719	173600	185373455	2350	2350	2350	2350	0
227	20240719	173500	185373455	2350	2350	2350	2350	0
228	20240719	173400	185373455	2350	2350	2350	2350	0
229	20240719	173300	185373455	2350	2350	2350	2350	0
230	20240719	173200	185373455	2350	2350	2350	2350	0
231	20240719	173100	185373455	2350	2350	2350	2350	0
232	20240719	173000	185373455	2350	2350	2350	2350	0
233	20240719	172900	185373455	2350	2350	2350	2350	0
234	20240719	172800	185373455	2350	2350	2350	2350	0
235	20240719	172700	185373455	2350	2350	2350	2350	0
236	20240719	172600	185373455	2350	2350	2350	2350	0
237	20240719	172500	185373455	2350	2350	2350	2350	0
238	20240719	172400	185373455	2350	2350	2350	2350	0
239	20240719	172300	185373455	2350	2350	2350	2350	0
240	20240719	172200	185373455	2350	2350	2350	2350	0
241	20240719	172100	185373455	2350	2350	2350	2350	0
242	20240719	172000	185373455	2350	2350	2350	2350	54
243	20240719	171900	185373455	2350	2350	2350	2350	0
244	20240719	171800	185373455	2350	2350	2350	2350	0
245	20240719	171700	185373455	2350	2350	2350	2350	0
246	20240719	171600	185373455	2350	2350	2350	2350	0
247	20240719	171500	185373455	2350	2350	2350	2350	0
248	20240719	171400	185373455	2350	2350	2350	2350	0
249	20240719	171300	185373455	2350	2350	2350	2350	0
250	20240719	171200	185373455	2350	2350	2350	2350	0
251	20240719	171100	185373455	2350	2350	2350	2350	0
252	20240719	171000	185373455	2350	2350	2350	2350	0
253	20240719	170900	185373455	2350	2350	2350	2350	0
254	20240719	170800	185373455	2350	2350	2350	2350	0
255	20240719	170700	185373455	2350	2350	2350	2350	0
256	20240719	170600	185373455	2350	2350	2350	2350	0
257	20240719	170500	185373455	2350	2350	2350	2350	0
258	20240719	170400	185373455	2350	2350	2350	2350	0
259	20240719	170300	185373455	2350	2350	2350	2350	0
260	20240719	170200	185373455	2350	2350	2350	2350	0
261	20240719	170100	185373455	2350	2350	2350	2350	0
262	20240719	170000	185373455	2350	2350	2350	2350	0
263	20240719	165900	185373455	2350	2350	2350	2350	0
264	20240719	165800	185373455	2350	2350	2350	2350	0
265	20240719	165700	185373455	2350	2350	2350	2350	0
266	20240719	165600	185373455	2350	2350	2350	2350	0
267	20240719	165500	185373455	2350	2350	2350	2350	0
268	20240719	165400	185373455	2350	2350	2350	2350	0
269	20240719	165300	185373455	2350	2350	2350	2350	0
270	20240719	165200	185373455	2350	2350	2350	2350	0
271	20240719	165100	185373455	2350	2350	2350	2350	0
272	20240719	165000	185373455	2350	2350	2350	2350	54
273	20240719	164900	185373455	2350	2350	2350	2350	0
274	20240719	164800	185373455	2350	2350	2350	2350	0
275	20240719	164700	185373455	2350	2350	2350	2350	0
276	20240719	164600	185373455	2350	2350	2350	2350	0
277	20240719	164500	185373455	2350	2350	2350	2350	0
278	20240719	164400	185373455	2350	2350	2350	2350	0
279	20240719	164300	185373455	2350	2350	2350	2350	0
280	20240719	164200	185373455	2350	2350	2350	2350	0
281	20240719	164100	185373455	2350	2350	2350	2350	0
282	20240719	164000	185373455	2350	2350	2350	2350	0
283	20240719	163900	185373455	2350	2350	2350	2350	0
284	20240719	163800	185373455	2350	2350	2350	2350	0
285	20240719	163700	185373455	2350	2350	2350	2350	0
286	20240719	163600	185373455	2350	2350	2350	2350	0
287	20240719	163500	185373455	2350	2350	2350	2350	0
288	20240719	163400	185373455	2350	2350	2350	2350	0
289	20240719	163300	185373455	2350	2350	2350	2350	0
290	20240719	163200	185373455	2350	2350	2350	2350	0
291	20240719	163100	185373455	2350	2350	2350	2350	0
292	20240719	163000	185373455	2350	2350	2350	2350	0
293	20240719	162900	185373455	2350	2350	2350	2350	0
294	20240719	162800	185373455	2350	2350	2350	2350	0
295	20240719	162700	185373455	2350	2350	2350	2350	0
296	20240719	162600	185373455	2350	2350	2350	2350	0
297	20240719	162500	185373455	2350	2350	2350	2350	0
298	20240719	162400	185373455	2350	2350	2350	2350	0
299	20240719	162300	185373455	2350	2350	2350	2350	0
300	20240719	162200	185373455	2350	2350	2350	2350	0
301	20240719	162100	185373455	2350	2350	2350	2350	0
302	20240719	162000	185373455	2350	2350	2350	2350	54
303	20240719	161900	185373455	2350	2350	2350	2350	0
304	20240719	161800	185373455	2350	2350	2350	2350	0
305	20240719	161700	185373455	2350	2350	2350	2350	0
306	20240719	161600	185373455	2350	2350	2350	2350	0
307	20240719	161500	185373455	2350	2350	2350	2350	0
308	20240719	161400	185373455	2350	2350	2350	2350	0
309	20240719	161300	185373455	2350	2350	2350	2350	0
310	20240719	161200	185373455	2350	2350	2350	2350	0
311	20240719	161100	185373455	2350	2350	2350	2350	0
312	20240719	161000	185373455	2350	2350	2350	2350	0
313	20240719	160900	185373455	2350	2350	2350	2350	0
314	20240719	160800	185373455	2350	2350	2350	2350	0
315	20240719	160700	185373455	2350	2350	2350	2350	0
316	20240719	160600	185373455	2350	2350	2350	2350	0
317	20240719	160500	185373455	2350	2350	2350	2350	0
318	20240719	160400	185373455	2350	2350	2350	2350	0
319	20240719	160300	185373455	2350	2350	2350	2350	0
320	20240719	160200	185373455	2350	2350	2350	2350	0
321	20240719	160100	185373455	2350	2350	2350	2350	0
322	20240719	160000	185373455	2350	2350	2350	2350	0
323	20240719	155900	185373455	2350	2350	2350	2350	0
324	20240719	155800	185373455	2350	2350	2350	2350	0
325	20240719	155700	185373455	2350	2350	2350	2350	0
326	20240719	155600	185373455	2350	2350	2350	2350	0
327	20240719	155500	185373455	2350	2350	2350	2350	0
328	20240719	155400	185373455	2350	2350	2350	2350	0
329	20240719	155300	185373455	2350	2350	2350	2350	0
330	20240719	155200	185373455	2350	2350	2350	2350	0
331	20240719	155100	185373455	2350	2350	2350	2350	0
332	20240719	155000	185373455	2350	2350	2350	2350	54
333	20240719	154900	185373455	2350	2350	2350	2350	0
334	20240719	154800	185373455	2350	2350	2350	2350	0
335	20240719	154700	185373455	2350	2350	2350	2350	0
336	20240719	154600	185373455	2350	2350	2350	2350	0
337	20240719	154500	185373455	2350	2350	2350	2350	0
338	20240719	154400	185373455	2350	2350	2350	2350	0
339	20240719	154300	185373455	2350	2350	2350	2350	0
340	20240719	154200	185373455	2350	2350	2350	2350	0
341	20240719	154100	185373455	2350	2350	2350	2350	0
342	20240719	154000	185373455	2350	2350	2350	2350	0
343	20240719	153900	185373455	2350	2350	2350	2350	0
344	20240719	153800	185373455	2350	2350	2350	2350	0
345	20240719	153700	185373455	2350	2350	2350	2350	0
346	20240719	153600	185373455	2350	2350	2350	2350	0
347	20240719	153500	185373455	2350	2350	2350	2350	0
348	20240719	153400	185373455	2350	2350	2350	2350	0
349	20240719	153300	185373455	2350	2350	2350	2350	0
350	20240719	153200	185373455	2350	2350	2350	2350	0
351	20240719	153100	185373455	2350	2350	2350	2350	0
352	20240719	153000	185373455	2350	2350	2350	2350	54
353	20240719	152900	185246555	2350	2350	2350	2350	0
354	20240719	152800	185246555	2350	2350	2350	2350	0
355	20240719	152700	185246555	2350	2350	2350	2350	0
356	20240719	152600	185246555	2350	2350	2350	2350	0
357	20240719	152500	185246555	2350	2350	2350	2350	0
358	20240719	152400	185246555	2350	2350	2350	2350	0
359	20240719	152300	185246555	2350	2350	2350	2350	0
360	20240719	152200	185246555	2350	2350	2350	2350	0
361	20240719	152100	185246555	2350	2350	2350	2350	0
362	20240719	152000	185246555	2350	2350	2350	2350	0
363	20240719	151900	185246555	2350	2350	2350	2350	230
364	20240719	151800	184706055	2350	2350	2350	2350	0
365	20240719	151700	184706055	2350	2350	2350	2350	0
366	20240719	151600	184706055	2350	2350	2350	2350	0
367	20240719	151500	184706055	2350	2350	2350	2350	0
368	20240719	151400	184706055	2350	2350	2350	2350	0
369	20240719	151300	184706055	2350	2350	2350	2350	0
370	20240719	151200	184706055	2350	2350	2350	2350	1
371	20240719	151100	184703705	2340	2340	2340	2340	300
372	20240719	151000	184001705	2345	2340	2345	2340	563
373	20240719	150900	182684270	2345	2345	2345	2345	0
374	20240719	150800	182684270	2345	2345	2345	2345	0
375	20240719	150700	182684270	2345	2345	2345	2345	3
376	20240719	150600	182677235	2345	2345	2345	2345	0
377	20240719	150500	182677235	2345	2345	2345	2345	1250
378	20240719	150400	179745985	2345	2350	2350	2345	2059
379	20240719	150300	174917555	2350	2350	2350	2350	0
380	20240719	150200	174917555	2350	2350	2350	2350	1
381	20240719	150100	174915205	2355	2355	2355	2355	0
382	20240719	150000	174915205	2355	2355	2355	2355	0
383	20240719	145900	174915205	2355	2355	2355	2355	0
384	20240719	145800	174915205	2355	2355	2355	2355	0
385	20240719	145700	174915205	2355	2355	2355	2355	0
386	20240719	145600	174915205	2355	2355	2355	2355	0
387	20240719	145500	174915205	2355	2355	2355	2355	0
388	20240719	145400	174915205	2355	2355	2355	2355	0
389	20240719	145300	174915205	2355	2355	2355	2355	0
390	20240719	145200	174915205	2355	2355	2355	2355	0
391	20240719	145100	174915205	2355	2355	2355	2355	0
392	20240719	145000	174915205	2355	2355	2355	2355	0
393	20240719	144900	174915205	2355	2355	2355	2355	0
394	20240719	144800	174915205	2355	2355	2355	2355	16
395	20240719	144700	174877525	2350	2350	2350	2350	0
396	20240719	144600	174877525	2350	2350	2350	2350	0
397	20240719	144500	174877525	2350	2350	2350	2350	0
398	20240719	144400	174877525	2350	2350	2350	2350	898
399	20240719	144300	172767225	2350	2350	2350	2350	0
400	20240719	144200	172767225	2350	2350	2350	2350	0
401	20240719	144100	172767225	2350	2350	2350	2350	0
402	20240719	144000	172767225	2350	2350	2350	2350	0
403	20240719	143900	172767225	2350	2350	2350	2350	3302
404	20240719	143800	165007525	2355	2355	2355	2355	0
405	20240719	143700	165007525	2355	2355	2355	2355	0
406	20240719	143600	165007525	2355	2355	2355	2355	0
407	20240719	143500	165007525	2355	2355	2355	2355	0
408	20240719	143400	165007525	2355	2355	2355	2355	0
409	20240719	143300	165007525	2355	2355	2355	2355	0
410	20240719	143200	165007525	2355	2355	2355	2355	0
411	20240719	143100	165007525	2355	2355	2355	2355	0
412	20240719	143000	165007525	2355	2355	2355	2355	0
413	20240719	142900	165007525	2355	2355	2355	2355	0
414	20240719	142800	165007525	2355	2355	2355	2355	0
415	20240719	142700	165007525	2355	2355	2355	2355	1
416	20240719	142600	165005170	2350	2350	2350	2350	0
417	20240719	142500	165005170	2350	2350	2350	2350	0
418	20240719	142400	165005170	2350	2350	2350	2350	0
419	20240719	142300	165005170	2350	2350	2350	2350	0
420	20240719	142200	165005170	2350	2350	2350	2350	0
421	20240719	142100	165005170	2350	2350	2350	2350	1500
422	20240719	142000	161480170	2355	2355	2355	2355	0
423	20240719	141900	161480170	2355	2355	2355	2355	0
424	20240719	141800	161480170	2355	2355	2355	2355	0
425	20240719	141700	161480170	2355	2355	2355	2355	0
426	20240719	141600	161480170	2355	2355	2355	2355	0
427	20240719	141500	161480170	2355	2355	2355	2355	0
428	20240719	141400	161480170	2355	2355	2355	2355	0
429	20240719	141300	161480170	2355	2355	2355	2355	0
430	20240719	141200	161480170	2355	2355	2355	2355	0
431	20240719	141100	161480170	2355	2355	2355	2355	0
432	20240719	141000	161480170	2355	2355	2355	2355	0
433	20240719	140900	161480170	2355	2355	2355	2355	0
434	20240719	140800	161480170	2355	2355	2355	2355	0
435	20240719	140700	161480170	2355	2355	2355	2355	0
436	20240719	140600	161480170	2355	2355	2355	2355	0
437	20240719	140500	161480170	2355	2355	2355	2355	0
438	20240719	140400	161480170	2355	2355	2355	2355	18
439	20240719	140300	161437780	2350	2350	2350	2350	0
440	20240719	140200	161437780	2350	2350	2350	2350	1359
441	20240719	140100	158244130	2350	2350	2350	2350	0
442	20240719	140000	158244130	2350	2350	2350	2350	0
443	20240719	135900	158244130	2350	2350	2350	2350	0
444	20240719	135800	158244130	2350	2350	2350	2350	0
445	20240719	135700	158244130	2350	2350	2350	2350	1000
446	20240719	135600	155894130	2360	2360	2360	2360	1
447	20240719	135500	155891770	2350	2350	2350	2350	0
448	20240719	135400	155891770	2350	2350	2350	2350	0
449	20240719	135300	155891770	2350	2350	2350	2350	0
450	20240719	135200	155891770	2350	2350	2350	2350	0
451	20240719	135100	155891770	2350	2350	2350	2350	0
452	20240719	135000	155891770	2350	2350	2350	2350	0
453	20240719	134900	155891770	2350	2350	2350	2350	1
454	20240719	134800	155889420	2355	2355	2355	2355	0
455	20240719	134700	155889420	2355	2355	2355	2355	0
456	20240719	134600	155889420	2355	2355	2355	2355	0
457	20240719	134500	155889420	2355	2355	2355	2355	0
458	20240719	134400	155889420	2355	2355	2355	2355	0
459	20240719	134300	155889420	2355	2355	2355	2355	0
460	20240719	134200	155889420	2355	2355	2355	2355	0
461	20240719	134100	155889420	2355	2355	2355	2355	0
462	20240719	134000	155889420	2355	2355	2355	2355	0
463	20240719	133900	155889420	2355	2355	2355	2355	0
464	20240719	133800	155889420	2355	2355	2355	2355	0
465	20240719	133700	155889420	2355	2355	2355	2355	0
466	20240719	133600	155889420	2355	2355	2355	2355	0
467	20240719	133500	155889420	2355	2355	2355	2355	0
468	20240719	133400	155889420	2355	2355	2355	2355	0
469	20240719	133300	155889420	2355	2355	2355	2355	0
470	20240719	133200	155889420	2355	2355	2355	2355	0
471	20240719	133100	155889420	2355	2355	2355	2355	498
472	20240719	133000	154716630	2360	2360	2360	2360	0
473	20240719	132900	154716630	2360	2360	2360	2360	0
474	20240719	132800	154716630	2360	2360	2360	2360	0
475	20240719	132700	154716630	2360	2360	2360	2360	0
476	20240719	132600	154716630	2360	2360	2360	2360	0
477	20240719	132500	154716630	2360	2360	2360	2360	0
478	20240719	132400	154716630	2360	2360	2360	2360	0
479	20240719	132300	154716630	2360	2360	2360	2360	0
480	20240719	132200	154716630	2360	2360	2360	2360	0
481	20240719	132100	154716630	2360	2360	2360	2360	0
482	20240719	132000	154716630	2360	2360	2360	2360	0
483	20240719	131900	154716630	2360	2360	2360	2360	0
484	20240719	131800	154716630	2360	2360	2360	2360	0
485	20240719	131700	154716630	2360	2360	2360	2360	0
486	20240719	131600	154716630	2360	2360	2360	2360	0
487	20240719	131500	154716630	2360	2360	2360	2360	0
488	20240719	131400	154716630	2360	2360	2360	2360	0
489	20240719	131300	154716630	2360	2360	2360	2360	500
490	20240719	131200	153536630	2360	2360	2360	2360	0
491	20240719	131100	153536630	2360	2360	2360	2360	0
492	20240719	131000	153536630	2360	2360	2360	2360	0
493	20240719	130900	153536630	2360	2360	2360	2360	0
494	20240719	130800	153536630	2360	2360	2360	2360	0
495	20240719	130700	153536630	2360	2360	2360	2360	0
496	20240719	130600	153536630	2360	2360	2360	2360	0
497	20240719	130500	153536630	2360	2360	2360	2360	0
498	20240719	130400	153536630	2360	2360	2360	2360	0
499	20240719	130300	153536630	2360	2360	2360	2360	0
500	20240719	130200	153536630	2360	2360	2360	2360	0
501	20240719	130100	153536630	2360	2360	2360	2360	0
502	20240719	130000	153536630	2360	2360	2360	2360	0
503	20240719	125900	153536630	2360	2360	2360	2360	0
504	20240719	125800	153536630	2360	2360	2360	2360	0
505	20240719	125700	153536630	2360	2360	2360	2360	0
506	20240719	125600	153536630	2360	2360	2360	2360	1
507	20240719	125500	153534270	2355	2355	2355	2355	0
508	20240719	125400	153534270	2355	2355	2355	2355	0
509	20240719	125300	153534270	2355	2355	2355	2355	0
510	20240719	125200	153534270	2355	2355	2355	2355	0
511	20240719	125100	153534270	2355	2355	2355	2355	0
512	20240719	125000	153534270	2355	2355	2355	2355	0
513	20240719	124900	153534270	2355	2355	2355	2355	4
514	20240719	124800	153524850	2360	2360	2360	2360	0
515	20240719	124700	153524850	2360	2360	2360	2360	0
516	20240719	124600	153524850	2360	2360	2360	2360	0
517	20240719	124500	153524850	2360	2360	2360	2360	1
518	20240719	124400	153522490	2355	2355	2355	2355	0
519	20240719	124300	153522490	2355	2355	2355	2355	0
520	20240719	124200	153522490	2355	2355	2355	2355	0
521	20240719	124100	153522490	2355	2355	2355	2355	0
522	20240719	124000	153522490	2355	2355	2355	2355	0
523	20240719	123900	153522490	2355	2355	2355	2355	0
524	20240719	123800	153522490	2355	2355	2355	2355	0
525	20240719	123700	153522490	2355	2355	2355	2355	0
526	20240719	123600	153522490	2355	2355	2355	2355	0
527	20240719	123500	153522490	2355	2355	2355	2355	0
528	20240719	123400	153522490	2355	2355	2355	2355	0
529	20240719	123300	153522490	2355	2355	2355	2355	0
530	20240719	123200	153522490	2355	2355	2355	2355	391
531	20240719	123100	152601685	2365	2365	2365	2365	0
532	20240719	123000	152601685	2365	2365	2365	2365	0
533	20240719	122900	152601685	2365	2365	2365	2365	0
534	20240719	122800	152601685	2365	2365	2365	2365	0
535	20240719	122700	152601685	2365	2365	2365	2365	0
536	20240719	122600	152601685	2365	2365	2365	2365	0
537	20240719	122500	152601685	2365	2365	2365	2365	0
538	20240719	122400	152601685	2365	2365	2365	2365	0
539	20240719	122300	152601685	2365	2365	2365	2365	0
540	20240719	122200	152601685	2365	2365	2365	2365	0
541	20240719	122100	152601685	2365	2365	2365	2365	0
542	20240719	122000	152601685	2365	2365	2365	2365	0
543	20240719	121900	152601685	2365	2365	2365	2365	0
544	20240719	121800	152601685	2365	2365	2365	2365	0
545	20240719	121700	152601685	2365	2365	2365	2365	0
546	20240719	121600	152601685	2365	2365	2365	2365	0
547	20240719	121500	152601685	2365	2365	2365	2365	0
548	20240719	121400	152601685	2365	2365	2365	2365	0
549	20240719	121300	152601685	2365	2365	2365	2365	0
550	20240719	121200	152601685	2365	2365	2365	2365	0
551	20240719	121100	152601685	2365	2365	2365	2365	0
552	20240719	121000	152601685	2365	2365	2365	2365	0
553	20240719	120900	152601685	2365	2365	2365	2365	0
554	20240719	120800	152601685	2365	2365	2365	2365	0
555	20240719	120700	152601685	2365	2365	2365	2365	0
556	20240719	120600	152601685	2365	2365	2365	2365	0
557	20240719	120500	152601685	2365	2365	2365	2365	0
558	20240719	120400	152601685	2365	2365	2365	2365	0
559	20240719	120300	152601685	2365	2365	2365	2365	0
560	20240719	120200	152601685	2365	2365	2365	2365	0
561	20240719	120100	152601685	2365	2365	2365	2365	0
562	20240719	120000	152601685	2365	2365	2365	2365	0
563	20240719	115900	152601685	2365	2365	2365	2365	0
564	20240719	115800	152601685	2365	2365	2365	2365	0
565	20240719	115700	152601685	2365	2365	2365	2365	0
566	20240719	115600	152601685	2365	2365	2365	2365	0
567	20240719	115500	152601685	2365	2365	2365	2365	1
568	20240719	115400	152599320	2355	2355	2355	2355	0
569	20240719	115300	152599320	2355	2355	2355	2355	0
570	20240719	115200	152599320	2355	2355	2355	2355	0
571	20240719	115100	152599320	2355	2355	2355	2355	0
572	20240719	115000	152599320	2355	2355	2355	2355	0
573	20240719	114900	152599320	2355	2355	2355	2355	0
574	20240719	114800	152599320	2355	2355	2355	2355	0
575	20240719	114700	152599320	2355	2355	2355	2355	0
576	20240719	114600	152599320	2355	2355	2355	2355	100
577	20240719	114500	152363820	2365	2365	2365	2365	0
578	20240719	114400	152363820	2365	2365	2365	2365	0
579	20240719	114300	152363820	2365	2365	2365	2365	0
580	20240719	114200	152363820	2365	2365	2365	2365	0
581	20240719	114100	152363820	2365	2365	2365	2365	0
582	20240719	114000	152363820	2365	2365	2365	2365	0
583	20240719	113900	152363820	2365	2365	2365	2365	0
584	20240719	113800	152363820	2365	2365	2365	2365	0
585	20240719	113700	152363820	2365	2365	2365	2365	0
586	20240719	113600	152363820	2365	2365	2365	2365	0
587	20240719	113500	152363820	2365	2365	2365	2365	0
588	20240719	113400	152363820	2365	2365	2365	2365	0
589	20240719	113300	152363820	2365	2365	2365	2365	0
590	20240719	113200	152363820	2365	2365	2365	2365	0
591	20240719	113100	152363820	2365	2365	2365	2365	0
592	20240719	113000	152363820	2365	2365	2365	2365	0
593	20240719	112900	152363820	2365	2365	2365	2365	2
594	20240719	112800	152359090	2355	2355	2355	2355	1100
595	20240719	112700	149768590	2360	2360	2360	2360	621
596	20240719	112600	148303030	2365	2365	2365	2365	0
597	20240719	112500	148303030	2365	2365	2365	2365	1
598	20240719	112400	148300665	2365	2365	2365	2365	0
599	20240719	112300	148300665	2365	2365	2365	2365	0
600	20240719	112200	148300665	2365	2365	2365	2365	0
601	20240719	112100	148300665	2365	2365	2365	2365	0
602	20240719	112000	148300665	2365	2365	2365	2365	0
603	20240719	111900	148300665	2365	2365	2365	2365	0
604	20240719	111800	148300665	2365	2365	2365	2365	0
605	20240719	111700	148300665	2365	2365	2365	2365	0
606	20240719	111600	148300665	2365	2365	2365	2365	0
607	20240719	111500	148300665	2365	2365	2365	2365	0
608	20240719	111400	148300665	2365	2365	2365	2365	0
609	20240719	111300	148300665	2365	2365	2365	2365	0
610	20240719	111200	148300665	2365	2365	2365	2365	0
611	20240719	111100	148300665	2365	2365	2365	2365	0
612	20240719	111000	148300665	2365	2360	2365	2360	103
613	20240719	110900	148057570	2360	2360	2360	2360	0
614	20240719	110800	148057570	2360	2360	2360	2360	0
615	20240719	110700	148057570	2360	2360	2360	2360	100
616	20240719	110600	147821570	2360	2360	2360	2360	29
617	20240719	110500	147753130	2365	2365	2365	2365	0
618	20240719	110400	147753130	2365	2365	2365	2365	0
619	20240719	110300	147753130	2365	2365	2365	2365	0
620	20240719	110200	147753130	2365	2365	2365	2365	0
621	20240719	110100	147753130	2365	2365	2365	2365	0
622	20240719	110000	147753130	2365	2365	2365	2365	0
623	20240719	105900	147753130	2365	2365	2365	2365	22
624	20240719	105800	147701100	2365	2365	2365	2365	0
625	20240719	105700	147701100	2365	2365	2365	2365	0
626	20240719	105600	147701100	2365	2365	2365	2365	0
627	20240719	105500	147701100	2365	2365	2365	2365	0
628	20240719	105400	147701100	2365	2365	2365	2365	0
629	20240719	105300	147701100	2365	2365	2365	2365	0
630	20240719	105200	147701100	2365	2365	2365	2365	0
631	20240719	105100	147701100	2365	2365	2365	2365	0
632	20240719	105000	147701100	2365	2365	2365	2365	0
633	20240719	104900	147701100	2365	2365	2365	2365	0
634	20240719	104800	147701100	2365	2365	2365	2365	0
635	20240719	104700	147701100	2365	2365	2365	2365	0
636	20240719	104600	147701100	2365	2365	2365	2365	0
637	20240719	104500	147701100	2365	2365	2365	2365	0
638	20240719	104400	147701100	2365	2365	2365	2365	0
639	20240719	104300	147701100	2365	2365	2365	2365	50
640	20240719	104200	147582850	2365	2365	2365	2365	0
641	20240719	104100	147582850	2365	2365	2365	2365	0
642	20240719	104000	147582850	2365	2365	2365	2365	0
643	20240719	103900	147582850	2365	2365	2365	2365	0
644	20240719	103800	147582850	2365	2365	2365	2365	0
645	20240719	103700	147582850	2365	2365	2365	2365	0
646	20240719	103600	147582850	2365	2365	2365	2365	0
647	20240719	103500	147582850	2365	2365	2365	2365	0
648	20240719	103400	147582850	2365	2365	2365	2365	0
649	20240719	103300	147582850	2365	2365	2365	2365	0
650	20240719	103200	147582850	2365	2365	2365	2365	0
651	20240719	103100	147582850	2365	2365	2365	2365	0
652	20240719	103000	147582850	2365	2365	2365	2365	0
653	20240719	102900	147582850	2365	2365	2365	2365	0
654	20240719	102800	147582850	2365	2365	2365	2365	0
655	20240719	102700	147582850	2365	2365	2365	2365	0
656	20240719	102600	147582850	2365	2365	2365	2365	0
657	20240719	102500	147582850	2365	2365	2365	2365	0
658	20240719	102400	147582850	2365	2365	2365	2365	0
659	20240719	102300	147582850	2365	2365	2365	2365	0
660	20240719	102200	147582850	2365	2365	2365	2365	0
661	20240719	102100	147582850	2365	2365	2365	2365	0
662	20240719	102000	147582850	2365	2365	2365	2365	0
663	20240719	101900	147582850	2365	2365	2365	2365	0
664	20240719	101800	147582850	2365	2365	2365	2365	0
665	20240719	101700	147582850	2365	2365	2365	2365	0
666	20240719	101600	147582850	2365	2365	2365	2365	0
667	20240719	101500	147582850	2365	2365	2365	2365	0
668	20240719	101400	147582850	2365	2365	2365	2365	0
669	20240719	101300	147582850	2365	2365	2365	2365	0
670	20240719	101200	147582850	2365	2365	2365	2365	0
671	20240719	101100	147582850	2365	2365	2365	2365	490
672	20240719	101000	146424000	2365	2365	2365	2365	0
673	20240719	100900	146424000	2365	2365	2365	2365	0
674	20240719	100800	146424000	2365	2365	2365	2365	0
675	20240719	100700	146424000	2365	2365	2365	2365	0
676	20240719	100600	146424000	2365	2365	2365	2365	10
677	20240719	100500	146400350	2365	2365	2365	2365	0
678	20240719	100400	146400350	2365	2365	2365	2365	0
679	20240719	100300	146400350	2365	2365	2365	2365	1
680	20240719	100200	146397985	2365	2365	2365	2365	2
681	20240719	100100	146393255	2355	2355	2355	2355	0
682	20240719	100000	146393255	2355	2355	2355	2355	1
683	20240719	095900	146390900	2355	2355	2355	2355	0
684	20240719	095800	146390900	2355	2355	2355	2355	0
685	20240719	095700	146390900	2355	2355	2355	2355	0
686	20240719	095600	146390900	2355	2355	2355	2355	0
687	20240719	095500	146390900	2355	2355	2355	2355	0
688	20240719	095400	146390900	2355	2355	2355	2355	0
689	20240719	095300	146390900	2355	2355	2355	2355	0
690	20240719	095200	146390900	2355	2355	2355	2355	0
691	20240719	095100	146390900	2355	2355	2355	2355	0
692	20240719	095000	146390900	2355	2355	2355	2355	0
693	20240719	094900	146390900	2355	2355	2355	2355	0
694	20240719	094800	146390900	2355	2355	2355	2355	0
695	20240719	094700	146390900	2355	2355	2355	2355	21
696	20240719	094600	146341445	2355	2355	2355	2355	0
697	20240719	094500	146341445	2355	2355	2355	2355	0
698	20240719	094400	146341445	2355	2355	2355	2355	0
699	20240719	094300	146341445	2355	2355	2355	2355	0
700	20240719	094200	146341445	2355	2355	2355	2355	0
701	20240719	094100	146341445	2355	2355	2355	2355	0
702	20240719	094000	146341445	2355	2355	2355	2355	0
703	20240719	093900	146341445	2355	2355	2355	2355	0
704	20240719	093800	146341445	2355	2355	2355	2355	0
705	20240719	093700	146341445	2355	2355	2355	2355	0
706	20240719	093600	146341445	2355	2355	2355	2355	0
707	20240719	093500	146341445	2355	2355	2355	2355	0
708	20240719	093400	146341445	2355	2355	2355	2355	0
709	20240719	093300	146341445	2355	2355	2355	2355	0
710	20240719	093200	146341445	2355	2355	2355	2355	1
711	20240719	093100	146339090	2350	2350	2350	2350	0
712	20240719	093000	146339090	2350	2350	2350	2350	0
713	20240719	092900	146339090	2350	2350	2350	2350	0
714	20240719	092800	146339090	2350	2350	2350	2350	2
715	20240719	092700	146334390	2355	2355	2355	2355	0
716	20240719	092600	146334390	2355	2355	2355	2355	0
717	20240719	092500	146334390	2355	2355	2355	2355	20
718	20240719	092400	146287290	2345	2345	2345	2345	0
719	20240719	092300	146287290	2345	2345	2345	2345	0
720	20240719	092200	146287290	2345	2345	2345	2345	0
721	20240719	092100	146287290	2345	2345	2345	2345	0
722	20240719	092000	146287290	2345	2345	2345	2345	0
723	20240719	091900	146287290	2345	2345	2345	2345	0
724	20240719	091800	146287290	2345	2350	2350	2345	1848
725	20240719	091700	141953630	2350	2350	2350	2350	0
726	20240719	091600	141953630	2350	2350	2350	2350	0
727	20240719	091500	141953630	2350	2365	2365	2350	60055
728	20240719	091400	824145	2355	2355	2355	2355	159
729	20240719	091300	449700	2350	2350	2350	2350	0
730	20240719	091200	449700	2350	2350	2350	2350	0
731	20240719	091100	449700	2350	2350	2350	2350	69
732	20240719	091000	287550	2365	2365	2365	2365	0
733	20240719	090900	287550	2365	2365	2365	2365	1
734	20240719	090800	285185	2350	2360	2360	2350	69
735	20240719	090700	122980	2365	2365	2365	2365	0
736	20240719	090600	122980	2365	2365	2365	2365	1
737	20240719	090500	120615	2365	2365	2365	2365	1
738	20240719	090400	118250	2365	2365	2365	2365	50
739	20240719	090300	0	2365	2365	2365	2365	0
740	20240719	090200	0	2365	2365	2365	2365	0
741	20240719	090100	0	2365	2365	2365	2365	0
742	20240719	090000	0	2365	2365	2365	2365	0