KissMeData/037030/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	191800	94640025	2690	2690	2690	2690	1063
3	20240719	191700	94640025	2690	2690	2690	2690	0
4	20240719	191600	94640025	2690	2690	2690	2690	0
5	20240719	191500	94640025	2690	2690	2690	2690	0
6	20240719	191400	94640025	2690	2690	2690	2690	0
7	20240719	191300	94640025	2690	2690	2690	2690	0
8	20240719	191200	94640025	2690	2690	2690	2690	0
9	20240719	191100	94640025	2690	2690	2690	2690	0
10	20240719	191000	94640025	2690	2690	2690	2690	0
11	20240719	190900	94640025	2690	2690	2690	2690	0
12	20240719	190800	94640025	2690	2690	2690	2690	0
13	20240719	190700	94640025	2690	2690	2690	2690	0
14	20240719	190600	94640025	2690	2690	2690	2690	0
15	20240719	190500	94640025	2690	2690	2690	2690	0
16	20240719	190400	94640025	2690	2690	2690	2690	0
17	20240719	190300	94640025	2690	2690	2690	2690	0
18	20240719	190200	94640025	2690	2690	2690	2690	0
19	20240719	190100	94640025	2690	2690	2690	2690	0
20	20240719	190000	94640025	2690	2690	2690	2690	0
21	20240719	185900	94640025	2690	2690	2690	2690	0
22	20240719	185800	94640025	2690	2690	2690	2690	0
23	20240719	185700	94640025	2690	2690	2690	2690	0
24	20240719	185600	94640025	2690	2690	2690	2690	0
25	20240719	185500	94640025	2690	2690	2690	2690	0
26	20240719	185400	94640025	2690	2690	2690	2690	0
27	20240719	185300	94640025	2690	2690	2690	2690	0
28	20240719	185200	94640025	2690	2690	2690	2690	0
29	20240719	185100	94640025	2690	2690	2690	2690	0
30	20240719	185000	94640025	2690	2690	2690	2690	0
31	20240719	184900	94640025	2690	2690	2690	2690	0
32	20240719	184800	94640025	2690	2690	2690	2690	1063
33	20240719	184700	94640025	2690	2690	2690	2690	0
34	20240719	184600	94640025	2690	2690	2690	2690	0
35	20240719	184500	94640025	2690	2690	2690	2690	0
36	20240719	184400	94640025	2690	2690	2690	2690	0
37	20240719	184300	94640025	2690	2690	2690	2690	0
38	20240719	184200	94640025	2690	2690	2690	2690	0
39	20240719	184100	94640025	2690	2690	2690	2690	0
40	20240719	184000	94640025	2690	2690	2690	2690	0
41	20240719	183900	94640025	2690	2690	2690	2690	0
42	20240719	183800	94640025	2690	2690	2690	2690	0
43	20240719	183700	94640025	2690	2690	2690	2690	0
44	20240719	183600	94640025	2690	2690	2690	2690	0
45	20240719	183500	94640025	2690	2690	2690	2690	0
46	20240719	183400	94640025	2690	2690	2690	2690	0
47	20240719	183300	94640025	2690	2690	2690	2690	0
48	20240719	183200	94640025	2690	2690	2690	2690	0
49	20240719	183100	94640025	2690	2690	2690	2690	0
50	20240719	183000	94640025	2690	2690	2690	2690	0
51	20240719	182900	94640025	2690	2690	2690	2690	0
52	20240719	182800	94640025	2690	2690	2690	2690	0
53	20240719	182700	94640025	2690	2690	2690	2690	0
54	20240719	182600	94640025	2690	2690	2690	2690	0
55	20240719	182500	94640025	2690	2690	2690	2690	0
56	20240719	182400	94640025	2690	2690	2690	2690	0
57	20240719	182300	94640025	2690	2690	2690	2690	0
58	20240719	182200	94640025	2690	2690	2690	2690	0
59	20240719	182100	94640025	2690	2690	2690	2690	0
60	20240719	182000	94640025	2690	2690	2690	2690	0
61	20240719	181900	94640025	2690	2690	2690	2690	0
62	20240719	181800	94640025	2690	2690	2690	2690	1063
63	20240719	181700	94640025	2690	2690	2690	2690	0
64	20240719	181600	94640025	2690	2690	2690	2690	0
65	20240719	181500	94640025	2690	2690	2690	2690	0
66	20240719	181400	94640025	2690	2690	2690	2690	0
67	20240719	181300	94640025	2690	2690	2690	2690	0
68	20240719	181200	94640025	2690	2690	2690	2690	0
69	20240719	181100	94640025	2690	2690	2690	2690	0
70	20240719	181000	94640025	2690	2690	2690	2690	0
71	20240719	180900	94640025	2690	2690	2690	2690	0
72	20240719	180800	94640025	2690	2690	2690	2690	0
73	20240719	180700	94640025	2690	2690	2690	2690	0
74	20240719	180600	94640025	2690	2690	2690	2690	0
75	20240719	180500	94640025	2690	2690	2690	2690	0
76	20240719	180400	94640025	2690	2690	2690	2690	0
77	20240719	180300	94640025	2690	2690	2690	2690	0
78	20240719	180200	94640025	2690	2690	2690	2690	0
79	20240719	180100	94640025	2690	2690	2690	2690	0
80	20240719	180000	94640025	2690	2690	2690	2690	0
81	20240719	175900	94640025	2690	2690	2690	2690	0
82	20240719	175800	94640025	2690	2690	2690	2690	0
83	20240719	175700	94640025	2690	2690	2690	2690	0
84	20240719	175600	94640025	2690	2690	2690	2690	0
85	20240719	175500	94640025	2690	2690	2690	2690	0
86	20240719	175400	94640025	2690	2690	2690	2690	0
87	20240719	175300	94640025	2690	2690	2690	2690	0
88	20240719	175200	94640025	2690	2690	2690	2690	0
89	20240719	175100	94640025	2690	2690	2690	2690	0
90	20240719	175000	94640025	2690	2690	2690	2690	0
91	20240719	174900	94640025	2690	2690	2690	2690	0
92	20240719	174800	94640025	2690	2690	2690	2690	1063
93	20240719	174700	94640025	2690	2690	2690	2690	0
94	20240719	174600	94640025	2690	2690	2690	2690	0
95	20240719	174500	94640025	2690	2690	2690	2690	0
96	20240719	174400	94640025	2690	2690	2690	2690	0
97	20240719	174300	94640025	2690	2690	2690	2690	0
98	20240719	174200	94640025	2690	2690	2690	2690	0
99	20240719	174100	94640025	2690	2690	2690	2690	0
100	20240719	174000	94640025	2690	2690	2690	2690	0
101	20240719	173900	94640025	2690	2690	2690	2690	0
102	20240719	173800	94640025	2690	2690	2690	2690	0
103	20240719	173700	94640025	2690	2690	2690	2690	0
104	20240719	173600	94640025	2690	2690	2690	2690	0
105	20240719	173500	94640025	2690	2690	2690	2690	0
106	20240719	173400	94640025	2690	2690	2690	2690	0
107	20240719	173300	94640025	2690	2690	2690	2690	0
108	20240719	173200	94640025	2690	2690	2690	2690	0
109	20240719	173100	94640025	2690	2690	2690	2690	0
110	20240719	173000	94640025	2690	2690	2690	2690	0
111	20240719	172900	94640025	2690	2690	2690	2690	0
112	20240719	172800	94640025	2690	2690	2690	2690	0
113	20240719	172700	94640025	2690	2690	2690	2690	0
114	20240719	172600	94640025	2690	2690	2690	2690	0
115	20240719	172500	94640025	2690	2690	2690	2690	0
116	20240719	172400	94640025	2690	2690	2690	2690	0
117	20240719	172300	94640025	2690	2690	2690	2690	0
118	20240719	172200	94640025	2690	2690	2690	2690	0
119	20240719	172100	94640025	2690	2690	2690	2690	0
120	20240719	172000	94640025	2690	2690	2690	2690	0
121	20240719	171900	94640025	2690	2690	2690	2690	0
122	20240719	171800	94640025	2690	2690	2690	2690	1063
123	20240719	171700	94640025	2690	2690	2690	2690	0
124	20240719	171600	94640025	2690	2690	2690	2690	0
125	20240719	171500	94640025	2690	2690	2690	2690	0
126	20240719	171400	94640025	2690	2690	2690	2690	0
127	20240719	171300	94640025	2690	2690	2690	2690	0
128	20240719	171200	94640025	2690	2690	2690	2690	0
129	20240719	171100	94640025	2690	2690	2690	2690	0
130	20240719	171000	94640025	2690	2690	2690	2690	0
131	20240719	170900	94640025	2690	2690	2690	2690	0
132	20240719	170800	94640025	2690	2690	2690	2690	0
133	20240719	170700	94640025	2690	2690	2690	2690	0
134	20240719	170600	94640025	2690	2690	2690	2690	0
135	20240719	170500	94640025	2690	2690	2690	2690	0
136	20240719	170400	94640025	2690	2690	2690	2690	0
137	20240719	170300	94640025	2690	2690	2690	2690	0
138	20240719	170200	94640025	2690	2690	2690	2690	0
139	20240719	170100	94640025	2690	2690	2690	2690	0
140	20240719	170000	94640025	2690	2690	2690	2690	0
141	20240719	165900	94640025	2690	2690	2690	2690	0
142	20240719	165800	94640025	2690	2690	2690	2690	0
143	20240719	165700	94640025	2690	2690	2690	2690	0
144	20240719	165600	94640025	2690	2690	2690	2690	0
145	20240719	165500	94640025	2690	2690	2690	2690	0
146	20240719	165400	94640025	2690	2690	2690	2690	0
147	20240719	165300	94640025	2690	2690	2690	2690	0
148	20240719	165200	94640025	2690	2690	2690	2690	0
149	20240719	165100	94640025	2690	2690	2690	2690	0
150	20240719	165000	94640025	2690	2690	2690	2690	0
151	20240719	164900	94640025	2690	2690	2690	2690	0
152	20240719	164800	94640025	2690	2690	2690	2690	1063
153	20240719	164700	94640025	2690	2690	2690	2690	0
154	20240719	164600	94640025	2690	2690	2690	2690	0
155	20240719	164500	94640025	2690	2690	2690	2690	0
156	20240719	164400	94640025	2690	2690	2690	2690	0
157	20240719	164300	94640025	2690	2690	2690	2690	0
158	20240719	164200	94640025	2690	2690	2690	2690	0
159	20240719	164100	94640025	2690	2690	2690	2690	0
160	20240719	164000	94640025	2690	2690	2690	2690	0
161	20240719	163900	94640025	2690	2690	2690	2690	0
162	20240719	163800	94640025	2690	2690	2690	2690	0
163	20240719	163700	94640025	2690	2690	2690	2690	0
164	20240719	163600	94640025	2690	2690	2690	2690	0
165	20240719	163500	94640025	2690	2690	2690	2690	0
166	20240719	163400	94640025	2690	2690	2690	2690	0
167	20240719	163300	94640025	2690	2690	2690	2690	0
168	20240719	163200	94640025	2690	2690	2690	2690	0
169	20240719	163100	94640025	2690	2690	2690	2690	0
170	20240719	163000	94640025	2690	2690	2690	2690	0
171	20240719	162900	94640025	2690	2690	2690	2690	0
172	20240719	162800	94640025	2690	2690	2690	2690	0
173	20240719	162700	94640025	2690	2690	2690	2690	0
174	20240719	162600	94640025	2690	2690	2690	2690	0
175	20240719	162500	94640025	2690	2690	2690	2690	0
176	20240719	162400	94640025	2690	2690	2690	2690	0
177	20240719	162300	94640025	2690	2690	2690	2690	0
178	20240719	162200	94640025	2690	2690	2690	2690	0
179	20240719	162100	94640025	2690	2690	2690	2690	0
180	20240719	162000	94640025	2690	2690	2690	2690	0
181	20240719	161900	94640025	2690	2690	2690	2690	0
182	20240719	161800	94640025	2690	2690	2690	2690	1063
183	20240719	161700	94640025	2690	2690	2690	2690	0
184	20240719	161600	94640025	2690	2690	2690	2690	0
185	20240719	161500	94640025	2690	2690	2690	2690	0
186	20240719	161400	94640025	2690	2690	2690	2690	0
187	20240719	161300	94640025	2690	2690	2690	2690	0
188	20240719	161200	94640025	2690	2690	2690	2690	0
189	20240719	161100	94640025	2690	2690	2690	2690	0
190	20240719	161000	94640025	2690	2690	2690	2690	0
191	20240719	160900	94640025	2690	2690	2690	2690	0
192	20240719	160800	94640025	2690	2690	2690	2690	0
193	20240719	160700	94640025	2690	2690	2690	2690	0
194	20240719	160600	94640025	2690	2690	2690	2690	0
195	20240719	160500	94640025	2690	2690	2690	2690	0
196	20240719	160400	94640025	2690	2690	2690	2690	0
197	20240719	160300	94640025	2690	2690	2690	2690	0
198	20240719	160200	94640025	2690	2690	2690	2690	0
199	20240719	160100	94640025	2690	2690	2690	2690	0
200	20240719	160000	94640025	2690	2690	2690	2690	0
201	20240719	155900	94640025	2690	2690	2690	2690	0
202	20240719	155800	94640025	2690	2690	2690	2690	0
203	20240719	155700	94640025	2690	2690	2690	2690	0
204	20240719	155600	94640025	2690	2690	2690	2690	0
205	20240719	155500	94640025	2690	2690	2690	2690	0
206	20240719	155400	94640025	2690	2690	2690	2690	0
207	20240719	155300	94640025	2690	2690	2690	2690	0
208	20240719	155200	94640025	2690	2690	2690	2690	0
209	20240719	155100	94640025	2690	2690	2690	2690	0
210	20240719	155000	94640025	2690	2690	2690	2690	0
211	20240719	154900	94640025	2690	2690	2690	2690	0
212	20240719	154800	94640025	2690	2690	2690	2690	1063
213	20240719	154700	94640025	2690	2690	2690	2690	0
214	20240719	154600	94640025	2690	2690	2690	2690	0
215	20240719	154500	94640025	2690	2690	2690	2690	0
216	20240719	154400	94640025	2690	2690	2690	2690	0
217	20240719	154300	94640025	2690	2690	2690	2690	0
218	20240719	154200	94640025	2690	2690	2690	2690	0
219	20240719	154100	94640025	2690	2690	2690	2690	0
220	20240719	154000	94640025	2690	2690	2690	2690	0
221	20240719	153900	94640025	2690	2690	2690	2690	0
222	20240719	153800	94640025	2690	2690	2690	2690	0
223	20240719	153700	94640025	2690	2690	2690	2690	0
224	20240719	153600	94640025	2690	2690	2690	2690	0
225	20240719	153500	94640025	2690	2690	2690	2690	0
226	20240719	153400	94640025	2690	2690	2690	2690	0
227	20240719	153300	94640025	2690	2690	2690	2690	0
228	20240719	153200	94640025	2690	2690	2690	2690	0
229	20240719	153100	94640025	2690	2690	2690	2690	0
230	20240719	153000	94640025	2690	2690	2690	2690	1063
231	20240719	152900	91780555	2660	2660	2660	2660	0
232	20240719	152800	91780555	2660	2660	2660	2660	0
233	20240719	152700	91780555	2660	2660	2660	2660	0
234	20240719	152600	91780555	2660	2660	2660	2660	0
235	20240719	152500	91780555	2660	2660	2660	2660	0
236	20240719	152400	91780555	2660	2660	2660	2660	0
237	20240719	152300	91780555	2660	2660	2660	2660	0
238	20240719	152200	91780555	2660	2660	2660	2660	0
239	20240719	152100	91780555	2660	2660	2660	2660	0
240	20240719	152000	91780555	2660	2660	2660	2660	0
241	20240719	151900	91780555	2660	2680	2680	2660	15
242	20240719	151800	91740595	2655	2655	2655	2655	45
243	20240719	151700	91621120	2650	2655	2655	2650	303
244	20240719	151600	90816675	2685	2685	2690	2655	29
245	20240719	151500	90739430	2685	2685	2685	2685	0
246	20240719	151400	90739430	2685	2680	2685	2680	300
247	20240719	151300	89935050	2680	2680	2680	2680	0
248	20240719	151200	89935050	2680	2680	2680	2680	1
249	20240719	151100	89932370	2675	2675	2675	2675	500
250	20240719	151000	88594870	2675	2675	2675	2675	0
251	20240719	150900	88594870	2675	2675	2675	2675	0
252	20240719	150800	88594870	2675	2670	2675	2635	7216
253	20240719	150700	69525480	2680	2680	2680	2680	0
254	20240719	150600	69525480	2680	2675	2680	2675	13
255	20240719	150500	69490700	2685	2675	2685	2675	4
256	20240719	150400	69479990	2685	2685	2685	2685	0
257	20240719	150300	69479990	2685	2685	2685	2685	2
258	20240719	150200	69474620	2675	2675	2675	2675	0
259	20240719	150100	69474620	2675	2675	2675	2675	206
260	20240719	150000	68923570	2675	2675	2675	2675	0
261	20240719	145900	68923570	2675	2675	2675	2675	0
262	20240719	145800	68923570	2675	2675	2675	2675	0
263	20240719	145700	68923570	2675	2675	2675	2675	0
264	20240719	145600	68923570	2675	2675	2675	2675	8
265	20240719	145500	68902170	2675	2675	2675	2675	1
266	20240719	145400	68899495	2655	2655	2655	2655	0
267	20240719	145300	68899495	2655	2660	2660	2655	13
268	20240719	145200	68864920	2675	2665	2675	2660	47
269	20240719	145100	68739860	2675	2675	2675	2675	0
270	20240719	145000	68739860	2675	2675	2675	2675	0
271	20240719	144900	68739860	2675	2675	2675	2675	1
272	20240719	144800	68737185	2675	2670	2675	2670	433
273	20240719	144700	67578935	2655	2655	2655	2655	40
274	20240719	144600	67472735	2655	2655	2655	2655	90
275	20240719	144500	67233785	2675	2675	2675	2675	0
276	20240719	144400	67233785	2675	2675	2675	2675	0
277	20240719	144300	67233785	2675	2675	2675	2675	0
278	20240719	144200	67233785	2675	2675	2675	2675	0
279	20240719	144100	67233785	2675	2675	2675	2675	0
280	20240719	144000	67233785	2675	2675	2675	2675	0
281	20240719	143900	67233785	2675	2675	2675	2675	1
282	20240719	143800	67231110	2655	2655	2655	2655	1
283	20240719	143700	67228455	2655	2660	2660	2655	387
284	20240719	143600	66200910	2675	2675	2675	2675	0
285	20240719	143500	66200910	2675	2675	2675	2675	0
286	20240719	143400	66200910	2675	2675	2675	2675	0
287	20240719	143300	66200910	2675	2675	2675	2675	0
288	20240719	143200	66200910	2675	2675	2675	2675	0
289	20240719	143100	66200910	2675	2675	2675	2675	0
290	20240719	143000	66200910	2675	2675	2675	2675	1
291	20240719	142900	66198235	2655	2655	2655	2655	36
292	20240719	142800	66102655	2675	2675	2675	2675	0
293	20240719	142700	66102655	2675	2675	2675	2675	0
294	20240719	142600	66102655	2675	2675	2675	2675	0
295	20240719	142500	66102655	2675	2675	2675	2675	0
296	20240719	142400	66102655	2675	2675	2675	2675	0
297	20240719	142300	66102655	2675	2675	2675	2675	0
298	20240719	142200	66102655	2675	2675	2675	2675	0
299	20240719	142100	66102655	2675	2675	2675	2675	0
300	20240719	142000	66102655	2675	2675	2675	2675	0
301	20240719	141900	66102655	2675	2675	2675	2675	0
302	20240719	141800	66102655	2675	2675	2675	2675	0
303	20240719	141700	66102655	2675	2675	2675	2675	0
304	20240719	141600	66102655	2675	2675	2675	2675	37
305	20240719	141500	66003680	2675	2675	2675	2675	0
306	20240719	141400	66003680	2675	2675	2675	2675	0
307	20240719	141300	66003680	2675	2675	2675	2675	0
308	20240719	141200	66003680	2675	2675	2675	2675	0
309	20240719	141100	66003680	2675	2675	2675	2675	0
310	20240719	141000	66003680	2675	2675	2675	2675	0
311	20240719	140900	66003680	2675	2675	2675	2675	45
312	20240719	140800	65883305	2670	2670	2670	2670	1000
313	20240719	140700	63213305	2670	2670	2670	2670	110
314	20240719	140600	62919605	2670	2670	2670	2670	52
315	20240719	140500	62780765	2670	2670	2670	2670	1
316	20240719	140400	62778095	2660	2660	2660	2660	210
317	20240719	140300	62219495	2665	2665	2665	2665	197
318	20240719	140200	61694490	2665	2665	2665	2665	0
319	20240719	140100	61694490	2665	2665	2665	2665	0
320	20240719	140000	61694490	2665	2665	2665	2665	0
321	20240719	135900	61694490	2665	2665	2665	2665	0
322	20240719	135800	61694490	2665	2665	2665	2665	0
323	20240719	135700	61694490	2665	2665	2665	2665	0
324	20240719	135600	61694490	2665	2665	2665	2665	0
325	20240719	135500	61694490	2665	2665	2665	2665	0
326	20240719	135400	61694490	2665	2665	2665	2665	114
327	20240719	135300	61390680	2665	2665	2665	2665	0
328	20240719	135200	61390680	2665	2665	2665	2665	0
329	20240719	135100	61390680	2665	2665	2665	2665	0
330	20240719	135000	61390680	2665	2665	2665	2665	0
331	20240719	134900	61390680	2665	2665	2665	2665	0
332	20240719	134800	61390680	2665	2665	2665	2665	0
333	20240719	134700	61390680	2665	2665	2665	2665	0
334	20240719	134600	61390680	2665	2665	2665	2665	0
335	20240719	134500	61390680	2665	2665	2665	2665	0
336	20240719	134400	61390680	2665	2665	2665	2665	0
337	20240719	134300	61390680	2665	2665	2665	2665	0
338	20240719	134200	61390680	2665	2665	2665	2665	0
339	20240719	134100	61390680	2665	2665	2665	2665	0
340	20240719	134000	61390680	2665	2665	2665	2665	1
341	20240719	133900	61388015	2655	2655	2655	2655	0
342	20240719	133800	61388015	2655	2655	2655	2655	0
343	20240719	133700	61388015	2655	2655	2655	2655	0
344	20240719	133600	61388015	2655	2655	2655	2655	0
345	20240719	133500	61388015	2655	2655	2655	2655	0
346	20240719	133400	61388015	2655	2655	2655	2655	0
347	20240719	133300	61388015	2655	2655	2655	2655	0
348	20240719	133200	61388015	2655	2655	2655	2655	0
349	20240719	133100	61388015	2655	2655	2655	2655	0
350	20240719	133000	61388015	2655	2655	2655	2655	0
351	20240719	132900	61388015	2655	2655	2655	2655	0
352	20240719	132800	61388015	2655	2655	2655	2655	0
353	20240719	132700	61388015	2655	2660	2660	2655	70
354	20240719	132600	61201950	2665	2665	2665	2665	0
355	20240719	132500	61201950	2665	2665	2665	2665	0
356	20240719	132400	61201950	2665	2665	2665	2665	0
357	20240719	132300	61201950	2665	2665	2665	2665	0
358	20240719	132200	61201950	2665	2665	2665	2665	0
359	20240719	132100	61201950	2665	2665	2665	2665	0
360	20240719	132000	61201950	2665	2665	2665	2665	50
361	20240719	131900	61068700	2665	2665	2665	2665	0
362	20240719	131800	61068700	2665	2665	2665	2665	0
363	20240719	131700	61068700	2665	2665	2665	2665	0
364	20240719	131600	61068700	2665	2665	2665	2665	0
365	20240719	131500	61068700	2665	2665	2665	2665	0
366	20240719	131400	61068700	2665	2665	2665	2665	0
367	20240719	131300	61068700	2665	2665	2665	2665	0
368	20240719	131200	61068700	2665	2665	2665	2665	0
369	20240719	131100	61068700	2665	2665	2665	2665	57
370	20240719	131000	60916795	2665	2665	2665	2665	0
371	20240719	130900	60916795	2665	2665	2665	2665	2
372	20240719	130800	60911465	2670	2670	2670	2670	0
373	20240719	130700	60911465	2670	2670	2670	2670	0
374	20240719	130600	60911465	2670	2670	2670	2670	97
375	20240719	130500	60652475	2670	2670	2670	2670	2
376	20240719	130400	60647135	2675	2675	2675	2675	0
377	20240719	130300	60647135	2675	2675	2675	2675	0
378	20240719	130200	60647135	2675	2675	2675	2675	0
379	20240719	130100	60647135	2675	2675	2675	2675	0
380	20240719	130000	60647135	2675	2675	2675	2675	0
381	20240719	125900	60647135	2675	2675	2675	2675	0
382	20240719	125800	60647135	2675	2675	2675	2675	0
383	20240719	125700	60647135	2675	2675	2675	2675	20
384	20240719	125600	60593635	2675	2675	2675	2675	0
385	20240719	125500	60593635	2675	2675	2675	2675	0
386	20240719	125400	60593635	2675	2675	2675	2675	0
387	20240719	125300	60593635	2675	2675	2675	2675	0
388	20240719	125200	60593635	2675	2675	2675	2675	0
389	20240719	125100	60593635	2675	2675	2675	2675	0
390	20240719	125000	60593635	2675	2675	2675	2675	0
391	20240719	124900	60593635	2675	2675	2675	2675	0
392	20240719	124800	60593635	2675	2675	2675	2675	0
393	20240719	124700	60593635	2675	2675	2675	2675	0
394	20240719	124600	60593635	2675	2675	2675	2675	0
395	20240719	124500	60593635	2675	2675	2675	2675	0
396	20240719	124400	60593635	2675	2675	2675	2675	0
397	20240719	124300	60593635	2675	2675	2675	2675	0
398	20240719	124200	60593635	2675	2675	2675	2675	0
399	20240719	124100	60593635	2675	2675	2675	2675	1
400	20240719	124000	60590960	2675	2675	2675	2675	0
401	20240719	123900	60590960	2675	2675	2675	2675	0
402	20240719	123800	60590960	2675	2675	2675	2675	0
403	20240719	123700	60590960	2675	2675	2675	2675	91
404	20240719	123600	60347535	2675	2675	2675	2675	0
405	20240719	123500	60347535	2675	2675	2675	2675	0
406	20240719	123400	60347535	2675	2660	2675	2660	30
407	20240719	123300	60267720	2660	2660	2660	2660	18
408	20240719	123200	60219840	2660	2660	2660	2660	0
409	20240719	123100	60219840	2660	2660	2660	2660	0
410	20240719	123000	60219840	2660	2660	2660	2660	0
411	20240719	122900	60219840	2660	2660	2660	2660	6
412	20240719	122800	60203880	2670	2670	2670	2670	0
413	20240719	122700	60203880	2670	2670	2670	2670	0
414	20240719	122600	60203880	2670	2670	2670	2670	0
415	20240719	122500	60203880	2670	2670	2670	2670	50
416	20240719	122400	60070380	2675	2675	2675	2675	0
417	20240719	122300	60070380	2675	2675	2675	2675	0
418	20240719	122200	60070380	2675	2675	2675	2675	1
419	20240719	122100	60067705	2665	2665	2665	2665	0
420	20240719	122000	60067705	2665	2665	2665	2665	0
421	20240719	121900	60067705	2665	2665	2665	2665	0
422	20240719	121800	60067705	2665	2665	2665	2665	0
423	20240719	121700	60067705	2665	2665	2665	2665	0
424	20240719	121600	60067705	2665	2665	2665	2665	0
425	20240719	121500	60067705	2665	2665	2665	2665	0
426	20240719	121400	60067705	2665	2665	2665	2665	2
427	20240719	121300	60062375	2665	2665	2665	2665	0
428	20240719	121200	60062375	2665	2665	2665	2665	0
429	20240719	121100	60062375	2665	2665	2665	2665	0
430	20240719	121000	60062375	2665	2665	2665	2665	0
431	20240719	120900	60062375	2665	2665	2665	2665	0
432	20240719	120800	60062375	2665	2665	2665	2665	0
433	20240719	120700	60062375	2665	2665	2665	2665	0
434	20240719	120600	60062375	2665	2665	2665	2665	2
435	20240719	120500	60057045	2665	2665	2665	2665	90
436	20240719	120400	59817195	2675	2675	2675	2675	0
437	20240719	120300	59817195	2675	2675	2675	2675	0
438	20240719	120200	59817195	2675	2675	2675	2675	0
439	20240719	120100	59817195	2675	2675	2675	2675	0
440	20240719	120000	59817195	2675	2675	2675	2675	0
441	20240719	115900	59817195	2675	2675	2675	2675	5
442	20240719	115800	59803820	2670	2670	2670	2670	1
443	20240719	115700	59801150	2670	2670	2670	2670	0
444	20240719	115600	59801150	2670	2670	2670	2670	0
445	20240719	115500	59801150	2670	2670	2670	2670	0
446	20240719	115400	59801150	2670	2670	2670	2670	0
447	20240719	115300	59801150	2670	2670	2670	2670	130
448	20240719	115200	59454050	2675	2675	2675	2675	0
449	20240719	115100	59454050	2675	2675	2675	2675	0
450	20240719	115000	59454050	2675	2675	2675	2675	0
451	20240719	114900	59454050	2675	2675	2675	2675	0
452	20240719	114800	59454050	2675	2675	2675	2675	0
453	20240719	114700	59454050	2675	2675	2675	2675	0
454	20240719	114600	59454050	2675	2675	2675	2675	0
455	20240719	114500	59454050	2675	2675	2675	2675	0
456	20240719	114400	59454050	2675	2675	2675	2675	0
457	20240719	114300	59454050	2675	2670	2675	2670	429
458	20240719	114200	58308615	2670	2670	2670	2670	0
459	20240719	114100	58308615	2670	2670	2670	2670	154
460	20240719	114000	57897435	2670	2670	2670	2670	0
461	20240719	113900	57897435	2670	2670	2670	2670	0
462	20240719	113800	57897435	2670	2670	2670	2670	0
463	20240719	113700	57897435	2670	2670	2670	2670	0
464	20240719	113600	57897435	2670	2670	2670	2670	0
465	20240719	113500	57897435	2670	2670	2670	2670	0
466	20240719	113400	57897435	2670	2670	2670	2670	0
467	20240719	113300	57897435	2670	2670	2670	2670	0
468	20240719	113200	57897435	2670	2670	2670	2670	0
469	20240719	113100	57897435	2670	2670	2670	2670	0
470	20240719	113000	57897435	2670	2670	2670	2670	0
471	20240719	112900	57897435	2670	2670	2670	2670	0
472	20240719	112800	57897435	2670	2670	2670	2670	0
473	20240719	112700	57897435	2670	2670	2670	2670	0
474	20240719	112600	57897435	2670	2670	2670	2670	0
475	20240719	112500	57897435	2670	2670	2670	2670	0
476	20240719	112400	57897435	2670	2670	2670	2670	0
477	20240719	112300	57897435	2670	2670	2670	2670	0
478	20240719	112200	57897435	2670	2670	2670	2670	0
479	20240719	112100	57897435	2670	2670	2670	2670	0
480	20240719	112000	57897435	2670	2670	2670	2670	0
481	20240719	111900	57897435	2670	2670	2670	2670	0
482	20240719	111800	57897435	2670	2670	2670	2670	0
483	20240719	111700	57897435	2670	2660	2670	2660	77
484	20240719	111600	57692505	2645	2645	2645	2645	0
485	20240719	111500	57692505	2645	2650	2650	2645	256
486	20240719	111400	57014570	2650	2655	2655	2650	314
487	20240719	111300	56182040	2660	2660	2660	2660	1
488	20240719	111200	56179380	2665	2665	2665	2665	0
489	20240719	111100	56179380	2665	2665	2665	2665	0
490	20240719	111000	56179380	2665	2665	2665	2665	0
491	20240719	110900	56179380	2665	2665	2665	2665	0
492	20240719	110800	56179380	2665	2665	2665	2665	0
493	20240719	110700	56179380	2665	2665	2665	2665	0
494	20240719	110600	56179380	2665	2665	2665	2665	4
495	20240719	110500	56168720	2670	2670	2670	2670	0
496	20240719	110400	56168720	2670	2670	2670	2670	0
497	20240719	110300	56168720	2670	2670	2670	2670	0
498	20240719	110200	56168720	2670	2670	2670	2670	0
499	20240719	110100	56168720	2670	2670	2670	2670	1
500	20240719	110000	56166050	2660	2660	2660	2660	0
501	20240719	105900	56166050	2660	2660	2660	2660	0
502	20240719	105800	56166050	2660	2660	2660	2660	0
503	20240719	105700	56166050	2660	2660	2660	2660	0
504	20240719	105600	56166050	2660	2660	2660	2660	0
505	20240719	105500	56166050	2660	2660	2660	2660	0
506	20240719	105400	56166050	2660	2660	2660	2660	0
507	20240719	105300	56166050	2660	2660	2660	2660	0
508	20240719	105200	56166050	2660	2660	2660	2660	436
509	20240719	105100	55006290	2670	2660	2670	2660	2
510	20240719	105000	55000960	2670	2665	2670	2665	17
511	20240719	104900	54955630	2665	2660	2665	2660	4
512	20240719	104800	54944975	2660	2660	2660	2660	0
513	20240719	104700	54944975	2660	2660	2660	2660	0
514	20240719	104600	54944975	2660	2660	2660	2660	45
515	20240719	104500	54825275	2670	2670	2670	2670	0
516	20240719	104400	54825275	2670	2670	2670	2670	0
517	20240719	104300	54825275	2670	2670	2670	2670	0
518	20240719	104200	54825275	2670	2670	2670	2670	0
519	20240719	104100	54825275	2670	2670	2670	2670	0
520	20240719	104000	54825275	2670	2670	2670	2670	0
521	20240719	103900	54825275	2670	2670	2670	2670	30
522	20240719	103800	54745175	2670	2670	2670	2670	0
523	20240719	103700	54745175	2670	2670	2670	2670	0
524	20240719	103600	54745175	2670	2670	2670	2670	0
525	20240719	103500	54745175	2670	2670	2670	2670	0
526	20240719	103400	54745175	2670	2670	2670	2670	0
527	20240719	103300	54745175	2670	2670	2670	2670	0
528	20240719	103200	54745175	2670	2670	2670	2670	0
529	20240719	103100	54745175	2670	2670	2670	2670	0
530	20240719	103000	54745175	2670	2670	2670	2670	0
531	20240719	102900	54745175	2670	2670	2670	2670	0
532	20240719	102800	54745175	2670	2670	2670	2670	0
533	20240719	102700	54745175	2670	2670	2670	2670	0
534	20240719	102600	54745175	2670	2670	2670	2670	0
535	20240719	102500	54745175	2670	2670	2670	2670	0
536	20240719	102400	54745175	2670	2670	2670	2670	0
537	20240719	102300	54745175	2670	2670	2670	2670	1
538	20240719	102200	54742505	2660	2660	2660	2660	0
539	20240719	102100	54742505	2660	2660	2660	2660	1
540	20240719	102000	54739845	2670	2670	2670	2670	0
541	20240719	101900	54739845	2670	2670	2670	2670	0
542	20240719	101800	54739845	2670	2670	2670	2670	0
543	20240719	101700	54739845	2670	2670	2670	2670	40
544	20240719	101600	54633045	2670	2670	2670	2670	0
545	20240719	101500	54633045	2670	2670	2670	2670	200
546	20240719	101400	54099045	2670	2670	2670	2670	0
547	20240719	101300	54099045	2670	2670	2670	2670	0
548	20240719	101200	54099045	2670	2670	2670	2670	0
549	20240719	101100	54099045	2670	2670	2670	2670	0
550	20240719	101000	54099045	2670	2670	2670	2670	0
551	20240719	100900	54099045	2670	2670	2670	2670	0
552	20240719	100800	54099045	2670	2670	2670	2670	0
553	20240719	100700	54099045	2670	2670	2670	2670	0
554	20240719	100600	54099045	2670	2670	2670	2670	100
555	20240719	100500	53832045	2670	2670	2670	2670	0
556	20240719	100400	53832045	2670	2670	2670	2670	0
557	20240719	100300	53832045	2670	2670	2670	2670	0
558	20240719	100200	53832045	2670	2670	2670	2670	4
559	20240719	100100	53821365	2670	2670	2670	2670	0
560	20240719	100000	53821365	2670	2670	2670	2670	3
561	20240719	095900	53813355	2670	2670	2670	2670	16
562	20240719	095800	53770635	2670	2670	2670	2670	2
563	20240719	095700	53765295	2670	2670	2670	2670	0
564	20240719	095600	53765295	2670	2670	2670	2670	0
565	20240719	095500	53765295	2670	2670	2670	2670	80
566	20240719	095400	53551695	2670	2670	2670	2670	1
567	20240719	095300	53549025	2660	2660	2660	2660	0
568	20240719	095200	53549025	2660	2665	2665	2660	367
569	20240719	095100	52572220	2670	2670	2670	2670	1
570	20240719	095000	52569550	2670	2670	2675	2670	357
571	20240719	094900	51616350	2670	2670	2670	2670	1106
572	20240719	094800	48663330	2670	2670	2670	2670	0
573	20240719	094700	48663330	2670	2670	2670	2670	0
574	20240719	094600	48663330	2670	2670	2670	2670	0
575	20240719	094500	48663330	2670	2670	2670	2670	0
576	20240719	094400	48663330	2670	2670	2670	2670	0
577	20240719	094300	48663330	2670	2670	2670	2670	0
578	20240719	094200	48663330	2670	2670	2670	2670	0
579	20240719	094100	48663330	2670	2670	2670	2670	0
580	20240719	094000	48663330	2670	2670	2670	2670	0
581	20240719	093900	48663330	2670	2670	2670	2670	0
582	20240719	093800	48663330	2670	2670	2670	2670	33
583	20240719	093700	48575220	2660	2660	2660	2660	101
584	20240719	093600	48306560	2660	2660	2660	2660	177
585	20240719	093500	47835740	2660	2660	2660	2660	0
586	20240719	093400	47835740	2660	2660	2660	2660	3
587	20240719	093300	47827760	2660	2660	2660	2660	38
588	20240719	093200	47726680	2660	2660	2660	2660	1
589	20240719	093100	47724020	2650	2660	2660	2650	70
590	20240719	093000	47538085	2660	2660	2660	2645	90
591	20240719	092900	47299675	2650	2650	2650	2650	650
592	20240719	092800	45577175	2650	2650	2650	2650	0
593	20240719	092700	45577175	2650	2650	2650	2650	101
594	20240719	092600	45309525	2650	2650	2650	2650	39
595	20240719	092500	45206175	2635	2650	2650	2635	2626
596	20240719	092400	38262395	2640	2650	2650	2640	59
597	20240719	092300	38106085	2650	2650	2650	2650	22
598	20240719	092200	38047785	2650	2650	2650	2650	0
599	20240719	092100	38047785	2650	2650	2650	2635	571
600	20240719	092000	36540795	2640	2640	2640	2640	13
601	20240719	091900	36506475	2650	2650	2650	2650	0
602	20240719	091800	36506475	2650	2650	2650	2650	0
603	20240719	091700	36506475	2650	2640	2650	2635	1002
604	20240719	091600	33865660	2640	2640	2640	2640	1
605	20240719	091500	33863020	2650	2650	2650	2650	0
606	20240719	091400	33863020	2650	2650	2650	2650	1
607	20240719	091300	33860370	2635	2635	2635	2635	1
608	20240719	091200	33857735	2650	2640	2650	2640	1043
609	20240719	091100	31103375	2635	2635	2635	2635	0
610	20240719	091000	31103375	2635	2640	2640	2635	2244
611	20240719	090900	25179220	2640	2640	2640	2640	23
612	20240719	090800	25118500	2640	2635	2640	2635	601
613	20240719	090700	23534860	2645	2645	2645	2645	465
614	20240719	090600	22304935	2645	2645	2645	2645	1
615	20240719	090500	22302290	2635	2650	2650	2630	5914
616	20240719	090400	6705330	2675	2675	2675	2675	0
617	20240719	090300	6705330	2675	2675	2675	2675	6
618	20240719	090200	6689280	2645	2645	2645	2645	367
619	20240719	090100	5718565	2645	2655	2655	2645	1018
620	20240719	090000	3023475	2655	2660	2660	2655	1100