KissMeData/099410/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	200200	59612850	2860	2860	2860	2860	327
3	20240719	200100	59612850	2860	2860	2860	2860	0
4	20240719	200000	59612850	2860	2860	2860	2860	0
5	20240719	195900	59612850	2860	2860	2860	2860	0
6	20240719	195800	59612850	2860	2860	2860	2860	0
7	20240719	195700	59612850	2860	2860	2860	2860	0
8	20240719	195600	59612850	2860	2860	2860	2860	0
9	20240719	195500	59612850	2860	2860	2860	2860	0
10	20240719	195400	59612850	2860	2860	2860	2860	0
11	20240719	195300	59612850	2860	2860	2860	2860	0
12	20240719	195200	59612850	2860	2860	2860	2860	0
13	20240719	195100	59612850	2860	2860	2860	2860	0
14	20240719	195000	59612850	2860	2860	2860	2860	0
15	20240719	194900	59612850	2860	2860	2860	2860	0
16	20240719	194800	59612850	2860	2860	2860	2860	0
17	20240719	194700	59612850	2860	2860	2860	2860	0
18	20240719	194600	59612850	2860	2860	2860	2860	0
19	20240719	194500	59612850	2860	2860	2860	2860	0
20	20240719	194400	59612850	2860	2860	2860	2860	0
21	20240719	194300	59612850	2860	2860	2860	2860	0
22	20240719	194200	59612850	2860	2860	2860	2860	0
23	20240719	194100	59612850	2860	2860	2860	2860	0
24	20240719	194000	59612850	2860	2860	2860	2860	0
25	20240719	193900	59612850	2860	2860	2860	2860	0
26	20240719	193800	59612850	2860	2860	2860	2860	0
27	20240719	193700	59612850	2860	2860	2860	2860	0
28	20240719	193600	59612850	2860	2860	2860	2860	0
29	20240719	193500	59612850	2860	2860	2860	2860	0
30	20240719	193400	59612850	2860	2860	2860	2860	0
31	20240719	193300	59612850	2860	2860	2860	2860	0
32	20240719	193200	59612850	2860	2860	2860	2860	327
33	20240719	193100	59612850	2860	2860	2860	2860	0
34	20240719	193000	59612850	2860	2860	2860	2860	0
35	20240719	192900	59612850	2860	2860	2860	2860	0
36	20240719	192800	59612850	2860	2860	2860	2860	0
37	20240719	192700	59612850	2860	2860	2860	2860	0
38	20240719	192600	59612850	2860	2860	2860	2860	0
39	20240719	192500	59612850	2860	2860	2860	2860	0
40	20240719	192400	59612850	2860	2860	2860	2860	0
41	20240719	192300	59612850	2860	2860	2860	2860	0
42	20240719	192200	59612850	2860	2860	2860	2860	0
43	20240719	192100	59612850	2860	2860	2860	2860	0
44	20240719	192000	59612850	2860	2860	2860	2860	0
45	20240719	191900	59612850	2860	2860	2860	2860	0
46	20240719	191800	59612850	2860	2860	2860	2860	0
47	20240719	191700	59612850	2860	2860	2860	2860	0
48	20240719	191600	59612850	2860	2860	2860	2860	0
49	20240719	191500	59612850	2860	2860	2860	2860	0
50	20240719	191400	59612850	2860	2860	2860	2860	0
51	20240719	191300	59612850	2860	2860	2860	2860	0
52	20240719	191200	59612850	2860	2860	2860	2860	0
53	20240719	191100	59612850	2860	2860	2860	2860	0
54	20240719	191000	59612850	2860	2860	2860	2860	0
55	20240719	190900	59612850	2860	2860	2860	2860	0
56	20240719	190800	59612850	2860	2860	2860	2860	0
57	20240719	190700	59612850	2860	2860	2860	2860	0
58	20240719	190600	59612850	2860	2860	2860	2860	0
59	20240719	190500	59612850	2860	2860	2860	2860	0
60	20240719	190400	59612850	2860	2860	2860	2860	0
61	20240719	190300	59612850	2860	2860	2860	2860	0
62	20240719	190200	59612850	2860	2860	2860	2860	327
63	20240719	190100	59612850	2860	2860	2860	2860	0
64	20240719	190000	59612850	2860	2860	2860	2860	0
65	20240719	185900	59612850	2860	2860	2860	2860	0
66	20240719	185800	59612850	2860	2860	2860	2860	0
67	20240719	185700	59612850	2860	2860	2860	2860	0
68	20240719	185600	59612850	2860	2860	2860	2860	0
69	20240719	185500	59612850	2860	2860	2860	2860	0
70	20240719	185400	59612850	2860	2860	2860	2860	0
71	20240719	185300	59612850	2860	2860	2860	2860	0
72	20240719	185200	59612850	2860	2860	2860	2860	0
73	20240719	185100	59612850	2860	2860	2860	2860	0
74	20240719	185000	59612850	2860	2860	2860	2860	0
75	20240719	184900	59612850	2860	2860	2860	2860	0
76	20240719	184800	59612850	2860	2860	2860	2860	0
77	20240719	184700	59612850	2860	2860	2860	2860	0
78	20240719	184600	59612850	2860	2860	2860	2860	0
79	20240719	184500	59612850	2860	2860	2860	2860	0
80	20240719	184400	59612850	2860	2860	2860	2860	0
81	20240719	184300	59612850	2860	2860	2860	2860	0
82	20240719	184200	59612850	2860	2860	2860	2860	0
83	20240719	184100	59612850	2860	2860	2860	2860	0
84	20240719	184000	59612850	2860	2860	2860	2860	0
85	20240719	183900	59612850	2860	2860	2860	2860	0
86	20240719	183800	59612850	2860	2860	2860	2860	0
87	20240719	183700	59612850	2860	2860	2860	2860	0
88	20240719	183600	59612850	2860	2860	2860	2860	0
89	20240719	183500	59612850	2860	2860	2860	2860	0
90	20240719	183400	59612850	2860	2860	2860	2860	0
91	20240719	183300	59612850	2860	2860	2860	2860	0
92	20240719	183200	59612850	2860	2860	2860	2860	327
93	20240719	183100	59612850	2860	2860	2860	2860	0
94	20240719	183000	59612850	2860	2860	2860	2860	0
95	20240719	182900	59612850	2860	2860	2860	2860	0
96	20240719	182800	59612850	2860	2860	2860	2860	0
97	20240719	182700	59612850	2860	2860	2860	2860	0
98	20240719	182600	59612850	2860	2860	2860	2860	0
99	20240719	182500	59612850	2860	2860	2860	2860	0
100	20240719	182400	59612850	2860	2860	2860	2860	0
101	20240719	182300	59612850	2860	2860	2860	2860	0
102	20240719	182200	59612850	2860	2860	2860	2860	0
103	20240719	182100	59612850	2860	2860	2860	2860	0
104	20240719	182000	59612850	2860	2860	2860	2860	0
105	20240719	181900	59612850	2860	2860	2860	2860	0
106	20240719	181800	59612850	2860	2860	2860	2860	0
107	20240719	181700	59612850	2860	2860	2860	2860	0
108	20240719	181600	59612850	2860	2860	2860	2860	0
109	20240719	181500	59612850	2860	2860	2860	2860	0
110	20240719	181400	59612850	2860	2860	2860	2860	0
111	20240719	181300	59612850	2860	2860	2860	2860	0
112	20240719	181200	59612850	2860	2860	2860	2860	0
113	20240719	181100	59612850	2860	2860	2860	2860	0
114	20240719	181000	59612850	2860	2860	2860	2860	0
115	20240719	180900	59612850	2860	2860	2860	2860	0
116	20240719	180800	59612850	2860	2860	2860	2860	0
117	20240719	180700	59612850	2860	2860	2860	2860	0
118	20240719	180600	59612850	2860	2860	2860	2860	0
119	20240719	180500	59612850	2860	2860	2860	2860	0
120	20240719	180400	59612850	2860	2860	2860	2860	0
121	20240719	180300	59612850	2860	2860	2860	2860	0
122	20240719	180200	59612850	2860	2860	2860	2860	327
123	20240719	180100	59612850	2860	2860	2860	2860	0
124	20240719	180000	59612850	2860	2860	2860	2860	0
125	20240719	175900	59612850	2860	2860	2860	2860	0
126	20240719	175800	59612850	2860	2860	2860	2860	0
127	20240719	175700	59612850	2860	2860	2860	2860	0
128	20240719	175600	59612850	2860	2860	2860	2860	0
129	20240719	175500	59612850	2860	2860	2860	2860	0
130	20240719	175400	59612850	2860	2860	2860	2860	0
131	20240719	175300	59612850	2860	2860	2860	2860	0
132	20240719	175200	59612850	2860	2860	2860	2860	0
133	20240719	175100	59612850	2860	2860	2860	2860	0
134	20240719	175000	59612850	2860	2860	2860	2860	0
135	20240719	174900	59612850	2860	2860	2860	2860	0
136	20240719	174800	59612850	2860	2860	2860	2860	0
137	20240719	174700	59612850	2860	2860	2860	2860	0
138	20240719	174600	59612850	2860	2860	2860	2860	0
139	20240719	174500	59612850	2860	2860	2860	2860	0
140	20240719	174400	59612850	2860	2860	2860	2860	0
141	20240719	174300	59612850	2860	2860	2860	2860	0
142	20240719	174200	59612850	2860	2860	2860	2860	0
143	20240719	174100	59612850	2860	2860	2860	2860	0
144	20240719	174000	59612850	2860	2860	2860	2860	0
145	20240719	173900	59612850	2860	2860	2860	2860	0
146	20240719	173800	59612850	2860	2860	2860	2860	0
147	20240719	173700	59612850	2860	2860	2860	2860	0
148	20240719	173600	59612850	2860	2860	2860	2860	0
149	20240719	173500	59612850	2860	2860	2860	2860	0
150	20240719	173400	59612850	2860	2860	2860	2860	0
151	20240719	173300	59612850	2860	2860	2860	2860	0
152	20240719	173200	59612850	2860	2860	2860	2860	327
153	20240719	173100	59612850	2860	2860	2860	2860	0
154	20240719	173000	59612850	2860	2860	2860	2860	0
155	20240719	172900	59612850	2860	2860	2860	2860	0
156	20240719	172800	59612850	2860	2860	2860	2860	0
157	20240719	172700	59612850	2860	2860	2860	2860	0
158	20240719	172600	59612850	2860	2860	2860	2860	0
159	20240719	172500	59612850	2860	2860	2860	2860	0
160	20240719	172400	59612850	2860	2860	2860	2860	0
161	20240719	172300	59612850	2860	2860	2860	2860	0
162	20240719	172200	59612850	2860	2860	2860	2860	0
163	20240719	172100	59612850	2860	2860	2860	2860	0
164	20240719	172000	59612850	2860	2860	2860	2860	0
165	20240719	171900	59612850	2860	2860	2860	2860	0
166	20240719	171800	59612850	2860	2860	2860	2860	0
167	20240719	171700	59612850	2860	2860	2860	2860	0
168	20240719	171600	59612850	2860	2860	2860	2860	0
169	20240719	171500	59612850	2860	2860	2860	2860	0
170	20240719	171400	59612850	2860	2860	2860	2860	0
171	20240719	171300	59612850	2860	2860	2860	2860	0
172	20240719	171200	59612850	2860	2860	2860	2860	0
173	20240719	171100	59612850	2860	2860	2860	2860	0
174	20240719	171000	59612850	2860	2860	2860	2860	0
175	20240719	170900	59612850	2860	2860	2860	2860	0
176	20240719	170800	59612850	2860	2860	2860	2860	0
177	20240719	170700	59612850	2860	2860	2860	2860	0
178	20240719	170600	59612850	2860	2860	2860	2860	0
179	20240719	170500	59612850	2860	2860	2860	2860	0
180	20240719	170400	59612850	2860	2860	2860	2860	0
181	20240719	170300	59612850	2860	2860	2860	2860	0
182	20240719	170200	59612850	2860	2860	2860	2860	327
183	20240719	170100	59612850	2860	2860	2860	2860	0
184	20240719	170000	59612850	2860	2860	2860	2860	0
185	20240719	165900	59612850	2860	2860	2860	2860	0
186	20240719	165800	59612850	2860	2860	2860	2860	0
187	20240719	165700	59612850	2860	2860	2860	2860	0
188	20240719	165600	59612850	2860	2860	2860	2860	0
189	20240719	165500	59612850	2860	2860	2860	2860	0
190	20240719	165400	59612850	2860	2860	2860	2860	0
191	20240719	165300	59612850	2860	2860	2860	2860	0
192	20240719	165200	59612850	2860	2860	2860	2860	0
193	20240719	165100	59612850	2860	2860	2860	2860	0
194	20240719	165000	59612850	2860	2860	2860	2860	0
195	20240719	164900	59612850	2860	2860	2860	2860	0
196	20240719	164800	59612850	2860	2860	2860	2860	0
197	20240719	164700	59612850	2860	2860	2860	2860	0
198	20240719	164600	59612850	2860	2860	2860	2860	0
199	20240719	164500	59612850	2860	2860	2860	2860	0
200	20240719	164400	59612850	2860	2860	2860	2860	0
201	20240719	164300	59612850	2860	2860	2860	2860	0
202	20240719	164200	59612850	2860	2860	2860	2860	0
203	20240719	164100	59612850	2860	2860	2860	2860	0
204	20240719	164000	59612850	2860	2860	2860	2860	0
205	20240719	163900	59612850	2860	2860	2860	2860	0
206	20240719	163800	59612850	2860	2860	2860	2860	0
207	20240719	163700	59612850	2860	2860	2860	2860	0
208	20240719	163600	59612850	2860	2860	2860	2860	0
209	20240719	163500	59612850	2860	2860	2860	2860	0
210	20240719	163400	59612850	2860	2860	2860	2860	0
211	20240719	163300	59612850	2860	2860	2860	2860	0
212	20240719	163200	59612850	2860	2860	2860	2860	327
213	20240719	163100	59612850	2860	2860	2860	2860	0
214	20240719	163000	59612850	2860	2860	2860	2860	0
215	20240719	162900	59612850	2860	2860	2860	2860	0
216	20240719	162800	59612850	2860	2860	2860	2860	0
217	20240719	162700	59612850	2860	2860	2860	2860	0
218	20240719	162600	59612850	2860	2860	2860	2860	0
219	20240719	162500	59612850	2860	2860	2860	2860	0
220	20240719	162400	59612850	2860	2860	2860	2860	0
221	20240719	162300	59612850	2860	2860	2860	2860	0
222	20240719	162200	59612850	2860	2860	2860	2860	0
223	20240719	162100	59612850	2860	2860	2860	2860	0
224	20240719	162000	59612850	2860	2860	2860	2860	0
225	20240719	161900	59612850	2860	2860	2860	2860	0
226	20240719	161800	59612850	2860	2860	2860	2860	0
227	20240719	161700	59612850	2860	2860	2860	2860	0
228	20240719	161600	59612850	2860	2860	2860	2860	0
229	20240719	161500	59612850	2860	2860	2860	2860	0
230	20240719	161400	59612850	2860	2860	2860	2860	0
231	20240719	161300	59612850	2860	2860	2860	2860	0
232	20240719	161200	59612850	2860	2860	2860	2860	0
233	20240719	161100	59612850	2860	2860	2860	2860	0
234	20240719	161000	59612850	2860	2860	2860	2860	0
235	20240719	160900	59612850	2860	2860	2860	2860	0
236	20240719	160800	59612850	2860	2860	2860	2860	0
237	20240719	160700	59612850	2860	2860	2860	2860	0
238	20240719	160600	59612850	2860	2860	2860	2860	0
239	20240719	160500	59612850	2860	2860	2860	2860	0
240	20240719	160400	59612850	2860	2860	2860	2860	0
241	20240719	160300	59612850	2860	2860	2860	2860	0
242	20240719	160200	59612850	2860	2860	2860	2860	327
243	20240719	160100	59612850	2860	2860	2860	2860	0
244	20240719	160000	59612850	2860	2860	2860	2860	0
245	20240719	155900	59612850	2860	2860	2860	2860	0
246	20240719	155800	59612850	2860	2860	2860	2860	0
247	20240719	155700	59612850	2860	2860	2860	2860	0
248	20240719	155600	59612850	2860	2860	2860	2860	0
249	20240719	155500	59612850	2860	2860	2860	2860	0
250	20240719	155400	59612850	2860	2860	2860	2860	0
251	20240719	155300	59612850	2860	2860	2860	2860	0
252	20240719	155200	59612850	2860	2860	2860	2860	0
253	20240719	155100	59612850	2860	2860	2860	2860	0
254	20240719	155000	59612850	2860	2860	2860	2860	0
255	20240719	154900	59612850	2860	2860	2860	2860	0
256	20240719	154800	59612850	2860	2860	2860	2860	0
257	20240719	154700	59612850	2860	2860	2860	2860	0
258	20240719	154600	59612850	2860	2860	2860	2860	0
259	20240719	154500	59612850	2860	2860	2860	2860	0
260	20240719	154400	59612850	2860	2860	2860	2860	0
261	20240719	154300	59612850	2860	2860	2860	2860	0
262	20240719	154200	59612850	2860	2860	2860	2860	0
263	20240719	154100	59612850	2860	2860	2860	2860	0
264	20240719	154000	59612850	2860	2860	2860	2860	0
265	20240719	153900	59612850	2860	2860	2860	2860	0
266	20240719	153800	59612850	2860	2860	2860	2860	0
267	20240719	153700	59612850	2860	2860	2860	2860	0
268	20240719	153600	59612850	2860	2860	2860	2860	0
269	20240719	153500	59612850	2860	2860	2860	2860	0
270	20240719	153400	59612850	2860	2860	2860	2860	0
271	20240719	153300	59612850	2860	2860	2860	2860	0
272	20240719	153200	59612850	2860	2860	2860	2860	327
273	20240719	153100	59612850	2860	2860	2860	2860	0
274	20240719	153000	59612850	2860	2860	2860	2860	327
275	20240719	152900	58677630	2825	2825	2825	2825	0
276	20240719	152800	58677630	2825	2825	2825	2825	0
277	20240719	152700	58677630	2825	2825	2825	2825	0
278	20240719	152600	58677630	2825	2825	2825	2825	0
279	20240719	152500	58677630	2825	2825	2825	2825	0
280	20240719	152400	58677630	2825	2825	2825	2825	0
281	20240719	152300	58677630	2825	2825	2825	2825	0
282	20240719	152200	58677630	2825	2825	2825	2825	0
283	20240719	152100	58677630	2825	2825	2825	2825	0
284	20240719	152000	58677630	2825	2825	2825	2825	0
285	20240719	151900	58677630	2825	2840	2865	2825	949
286	20240719	151800	55984325	2840	2840	2840	2840	0
287	20240719	151700	55984325	2840	2840	2840	2840	0
288	20240719	151600	55984325	2840	2840	2840	2840	1
289	20240719	151500	55981485	2835	2835	2835	2835	0
290	20240719	151400	55981485	2835	2835	2835	2835	0
291	20240719	151300	55981485	2835	2835	2835	2835	0
292	20240719	151200	55981485	2835	2835	2835	2835	0
293	20240719	151100	55981485	2835	2835	2835	2835	0
294	20240719	151000	55981485	2835	2835	2835	2835	195
295	20240719	150900	55428660	2840	2840	2840	2840	1
296	20240719	150800	55425820	2840	2840	2840	2840	0
297	20240719	150700	55425820	2840	2840	2840	2840	0
298	20240719	150600	55425820	2840	2840	2840	2840	1
299	20240719	150500	55422980	2840	2840	2840	2840	0
300	20240719	150400	55422980	2840	2840	2840	2840	2
301	20240719	150300	55417300	2850	2850	2850	2850	351
302	20240719	150200	54416950	2845	2845	2845	2845	1
303	20240719	150100	54414105	2850	2845	2850	2845	3
304	20240719	150000	54405565	2845	2835	2845	2835	100
305	20240719	145900	54122055	2835	2835	2835	2835	20
306	20240719	145800	54065355	2835	2835	2835	2835	0
307	20240719	145700	54065355	2835	2835	2835	2835	0
308	20240719	145600	54065355	2835	2835	2835	2835	0
309	20240719	145500	54065355	2835	2835	2835	2835	0
310	20240719	145400	54065355	2835	2835	2835	2835	0
311	20240719	145300	54065355	2835	2835	2835	2835	0
312	20240719	145200	54065355	2835	2835	2835	2835	0
313	20240719	145100	54065355	2835	2835	2835	2835	0
314	20240719	145000	54065355	2835	2830	2835	2830	370
315	20240719	144900	53018250	2840	2840	2840	2840	0
316	20240719	144800	53018250	2840	2840	2840	2840	0
317	20240719	144700	53018250	2840	2840	2840	2840	0
318	20240719	144600	53018250	2840	2840	2840	2840	1
319	20240719	144500	53015410	2865	2865	2865	2865	0
320	20240719	144400	53015410	2865	2865	2865	2865	0
321	20240719	144300	53015410	2865	2840	2865	2830	1452
322	20240719	144200	48898480	2845	2850	2850	2845	700
323	20240719	144100	46906910	2850	2850	2850	2850	0
324	20240719	144000	46906910	2850	2850	2850	2850	0
325	20240719	143900	46906910	2850	2850	2850	2850	0
326	20240719	143800	46906910	2850	2850	2850	2850	0
327	20240719	143700	46906910	2850	2850	2850	2850	0
328	20240719	143600	46906910	2850	2850	2850	2850	0
329	20240719	143500	46906910	2850	2850	2850	2850	0
330	20240719	143400	46906910	2850	2850	2850	2850	0
331	20240719	143300	46906910	2850	2850	2850	2850	67
332	20240719	143200	46715960	2860	2860	2860	2860	0
333	20240719	143100	46715960	2860	2860	2860	2860	0
334	20240719	143000	46715960	2860	2860	2860	2860	0
335	20240719	142900	46715960	2860	2860	2860	2860	0
336	20240719	142800	46715960	2860	2860	2860	2860	10
337	20240719	142700	46687360	2860	2860	2860	2860	0
338	20240719	142600	46687360	2860	2865	2865	2860	101
339	20240719	142500	46398495	2850	2860	2860	2850	244
340	20240719	142400	45702090	2865	2865	2865	2865	0
341	20240719	142300	45702090	2865	2865	2865	2865	0
342	20240719	142200	45702090	2865	2865	2865	2865	0
343	20240719	142100	45702090	2865	2865	2865	2865	0
344	20240719	142000	45702090	2865	2860	2865	2860	3
345	20240719	141900	45693505	2860	2860	2860	2860	0
346	20240719	141800	45693505	2860	2860	2860	2860	0
347	20240719	141700	45693505	2860	2860	2860	2860	0
348	20240719	141600	45693505	2860	2860	2860	2860	0
349	20240719	141500	45693505	2860	2860	2860	2860	0
350	20240719	141400	45693505	2860	2860	2860	2860	0
351	20240719	141300	45693505	2860	2860	2860	2860	0
352	20240719	141200	45693505	2860	2860	2860	2860	0
353	20240719	141100	45693505	2860	2860	2860	2860	0
354	20240719	141000	45693505	2860	2860	2860	2860	0
355	20240719	140900	45693505	2860	2860	2860	2860	0
356	20240719	140800	45693505	2860	2860	2860	2860	0
357	20240719	140700	45693505	2860	2860	2860	2860	0
358	20240719	140600	45693505	2860	2860	2860	2860	0
359	20240719	140500	45693505	2860	2860	2860	2860	0
360	20240719	140400	45693505	2860	2860	2860	2860	1
361	20240719	140300	45690645	2855	2855	2855	2855	1
362	20240719	140200	45687790	2850	2850	2850	2850	0
363	20240719	140100	45687790	2850	2850	2850	2850	0
364	20240719	140000	45687790	2850	2850	2850	2850	0
365	20240719	135900	45687790	2850	2845	2850	2845	776
366	20240719	135800	43476495	2845	2845	2845	2845	0
367	20240719	135700	43476495	2845	2845	2845	2845	0
368	20240719	135600	43476495	2845	2845	2845	2845	0
369	20240719	135500	43476495	2845	2845	2845	2845	0
370	20240719	135400	43476495	2845	2845	2845	2845	0
371	20240719	135300	43476495	2845	2845	2845	2845	0
372	20240719	135200	43476495	2845	2845	2845	2845	377
373	20240719	135100	42403930	2845	2845	2845	2845	1
374	20240719	135000	42401085	2850	2850	2850	2850	0
375	20240719	134900	42401085	2850	2850	2850	2850	0
376	20240719	134800	42401085	2850	2850	2850	2850	0
377	20240719	134700	42401085	2850	2850	2850	2850	0
378	20240719	134600	42401085	2850	2845	2850	2845	263
379	20240719	134500	41652845	2845	2845	2845	2845	0
380	20240719	134400	41652845	2845	2845	2845	2845	0
381	20240719	134300	41652845	2845	2845	2845	2845	0
382	20240719	134200	41652845	2845	2845	2845	2845	0
383	20240719	134100	41652845	2845	2845	2845	2845	0
384	20240719	134000	41652845	2845	2845	2845	2845	0
385	20240719	133900	41652845	2845	2840	2845	2840	136
386	20240719	133800	41266600	2840	2840	2840	2840	73
387	20240719	133700	41059280	2835	2835	2835	2835	0
388	20240719	133600	41059280	2835	2835	2835	2835	0
389	20240719	133500	41059280	2835	2835	2835	2835	1
390	20240719	133400	41056445	2840	2840	2840	2840	0
391	20240719	133300	41056445	2840	2840	2840	2840	0
392	20240719	133200	41056445	2840	2840	2840	2840	0
393	20240719	133100	41056445	2840	2840	2840	2840	0
394	20240719	133000	41056445	2840	2840	2840	2840	0
395	20240719	132900	41056445	2840	2840	2840	2840	0
396	20240719	132800	41056445	2840	2835	2840	2835	13
397	20240719	132700	41019585	2840	2840	2840	2840	0
398	20240719	132600	41019585	2840	2840	2840	2840	926
399	20240719	132500	38389745	2845	2845	2845	2845	0
400	20240719	132400	38389745	2845	2845	2845	2845	1
401	20240719	132300	38386900	2840	2840	2840	2840	0
402	20240719	132200	38386900	2840	2840	2840	2840	0
403	20240719	132100	38386900	2840	2840	2840	2840	0
404	20240719	132000	38386900	2840	2840	2840	2840	100
405	20240719	131900	38102900	2845	2845	2845	2845	0
406	20240719	131800	38102900	2845	2845	2845	2845	0
407	20240719	131700	38102900	2845	2845	2845	2845	10
408	20240719	131600	38074450	2845	2845	2845	2845	0
409	20240719	131500	38074450	2845	2845	2845	2845	0
410	20240719	131400	38074450	2845	2845	2845	2845	352
411	20240719	131300	37073010	2840	2840	2840	2840	834
412	20240719	131200	34704450	2840	2830	2840	2830	3
413	20240719	131100	34695950	2830	2830	2830	2830	0
414	20240719	131000	34695950	2830	2830	2830	2830	0
415	20240719	130900	34695950	2830	2830	2830	2830	0
416	20240719	130800	34695950	2830	2830	2830	2830	0
417	20240719	130700	34695950	2830	2830	2830	2830	0
418	20240719	130600	34695950	2830	2830	2830	2830	16
419	20240719	130500	34650670	2825	2825	2825	2825	0
420	20240719	130400	34650670	2825	2825	2825	2825	0
421	20240719	130300	34650670	2825	2825	2825	2825	0
422	20240719	130200	34650670	2825	2825	2825	2825	0
423	20240719	130100	34650670	2825	2825	2825	2825	0
424	20240719	130000	34650670	2825	2825	2825	2825	0
425	20240719	125900	34650670	2825	2825	2825	2825	0
426	20240719	125800	34650670	2825	2825	2825	2825	0
427	20240719	125700	34650670	2825	2825	2825	2825	0
428	20240719	125600	34650670	2825	2825	2825	2825	0
429	20240719	125500	34650670	2825	2825	2825	2825	0
430	20240719	125400	34650670	2825	2825	2825	2825	0
431	20240719	125300	34650670	2825	2825	2825	2825	0
432	20240719	125200	34650670	2825	2825	2825	2825	0
433	20240719	125100	34650670	2825	2825	2825	2825	67
434	20240719	125000	34461395	2825	2825	2825	2825	0
435	20240719	124900	34461395	2825	2825	2825	2825	0
436	20240719	124800	34461395	2825	2825	2825	2825	0
437	20240719	124700	34461395	2825	2825	2825	2825	0
438	20240719	124600	34461395	2825	2825	2825	2825	0
439	20240719	124500	34461395	2825	2825	2825	2825	0
440	20240719	124400	34461395	2825	2825	2825	2825	100
441	20240719	124300	34178895	2825	2830	2830	2825	101
442	20240719	124200	33893145	2830	2830	2830	2830	0
443	20240719	124100	33893145	2830	2830	2830	2830	0
444	20240719	124000	33893145	2830	2830	2830	2830	0
445	20240719	123900	33893145	2830	2830	2830	2830	0
446	20240719	123800	33893145	2830	2830	2830	2830	0
447	20240719	123700	33893145	2830	2830	2830	2830	0
448	20240719	123600	33893145	2830	2830	2830	2830	0
449	20240719	123500	33893145	2830	2830	2830	2830	0
450	20240719	123400	33893145	2830	2830	2830	2830	0
451	20240719	123300	33893145	2830	2830	2830	2830	0
452	20240719	123200	33893145	2830	2830	2830	2830	0
453	20240719	123100	33893145	2830	2830	2830	2830	0
454	20240719	123000	33893145	2830	2830	2830	2830	0
455	20240719	122900	33893145	2830	2830	2830	2830	0
456	20240719	122800	33893145	2830	2830	2830	2830	0
457	20240719	122700	33893145	2830	2830	2830	2830	0
458	20240719	122600	33893145	2830	2830	2830	2830	0
459	20240719	122500	33893145	2830	2830	2830	2830	0
460	20240719	122400	33893145	2830	2830	2830	2830	0
461	20240719	122300	33893145	2830	2830	2830	2830	35
462	20240719	122200	33794095	2825	2825	2825	2825	0
463	20240719	122100	33794095	2825	2825	2825	2825	0
464	20240719	122000	33794095	2825	2825	2825	2825	0
465	20240719	121900	33794095	2825	2825	2825	2825	0
466	20240719	121800	33794095	2825	2825	2825	2825	0
467	20240719	121700	33794095	2825	2825	2825	2825	0
468	20240719	121600	33794095	2825	2825	2825	2825	0
469	20240719	121500	33794095	2825	2825	2825	2825	0
470	20240719	121400	33794095	2825	2825	2825	2825	0
471	20240719	121300	33794095	2825	2825	2825	2825	0
472	20240719	121200	33794095	2825	2825	2825	2825	0
473	20240719	121100	33794095	2825	2825	2825	2825	0
474	20240719	121000	33794095	2825	2825	2825	2825	50
475	20240719	120900	33652845	2825	2825	2825	2825	3
476	20240719	120800	33644370	2825	2825	2825	2825	100
477	20240719	120700	33361870	2835	2835	2835	2835	20
478	20240719	120600	33305170	2850	2850	2850	2850	0
479	20240719	120500	33305170	2850	2850	2850	2850	0
480	20240719	120400	33305170	2850	2850	2850	2850	0
481	20240719	120300	33305170	2850	2850	2850	2850	0
482	20240719	120200	33305170	2850	2850	2850	2850	0
483	20240719	120100	33305170	2850	2850	2850	2850	0
484	20240719	120000	33305170	2850	2850	2850	2850	0
485	20240719	115900	33305170	2850	2820	2850	2820	5
486	20240719	115800	33291040	2845	2845	2845	2845	0
487	20240719	115700	33291040	2845	2845	2845	2845	0
488	20240719	115600	33291040	2845	2845	2845	2845	0
489	20240719	115500	33291040	2845	2845	2845	2845	0
490	20240719	115400	33291040	2845	2845	2845	2845	0
491	20240719	115300	33291040	2845	2845	2845	2845	0
492	20240719	115200	33291040	2845	2845	2845	2845	0
493	20240719	115100	33291040	2845	2845	2845	2845	0
494	20240719	115000	33291040	2845	2845	2845	2845	0
495	20240719	114900	33291040	2845	2845	2845	2845	0
496	20240719	114800	33291040	2845	2845	2845	2845	0
497	20240719	114700	33291040	2845	2845	2845	2845	2
498	20240719	114600	33285350	2825	2825	2825	2825	0
499	20240719	114500	33285350	2825	2825	2825	2825	0
500	20240719	114400	33285350	2825	2825	2825	2825	0
501	20240719	114300	33285350	2825	2825	2825	2825	1
502	20240719	114200	33282525	2850	2850	2850	2850	1
503	20240719	114100	33279675	2850	2845	2850	2845	2
504	20240719	114000	33273980	2850	2850	2850	2845	4
505	20240719	113900	33262590	2845	2845	2845	2845	1
506	20240719	113800	33259745	2850	2830	2850	2830	7
507	20240719	113700	33239860	2830	2830	2830	2830	3
508	20240719	113600	33231370	2830	2830	2830	2830	0
509	20240719	113500	33231370	2830	2830	2830	2830	0
510	20240719	113400	33231370	2830	2830	2830	2830	0
511	20240719	113300	33231370	2830	2830	2830	2830	0
512	20240719	113200	33231370	2830	2830	2830	2830	12
513	20240719	113100	33197410	2830	2830	2830	2830	32
514	20240719	113000	33106850	2850	2850	2850	2850	5
515	20240719	112900	33092600	2850	2850	2850	2850	0
516	20240719	112800	33092600	2850	2850	2850	2850	0
517	20240719	112700	33092600	2850	2850	2850	2850	0
518	20240719	112600	33092600	2850	2850	2850	2850	0
519	20240719	112500	33092600	2850	2850	2850	2850	0
520	20240719	112400	33092600	2850	2850	2850	2850	0
521	20240719	112300	33092600	2850	2830	2850	2830	88
522	20240719	112200	32843520	2820	2820	2820	2820	0
523	20240719	112100	32843520	2820	2820	2820	2820	0
524	20240719	112000	32843520	2820	2820	2820	2820	0
525	20240719	111900	32843520	2820	2820	2820	2820	0
526	20240719	111800	32843520	2820	2830	2830	2820	3
527	20240719	111700	32835045	2830	2830	2830	2830	2
528	20240719	111600	32829385	2840	2840	2840	2840	0
529	20240719	111500	32829385	2840	2840	2840	2840	0
530	20240719	111400	32829385	2840	2840	2840	2840	0
531	20240719	111300	32829385	2840	2840	2840	2840	0
532	20240719	111200	32829385	2840	2840	2840	2840	0
533	20240719	111100	32829385	2840	2840	2840	2840	0
534	20240719	111000	32829385	2840	2840	2840	2840	0
535	20240719	110900	32829385	2840	2840	2840	2840	0
536	20240719	110800	32829385	2840	2840	2840	2840	0
537	20240719	110700	32829385	2840	2840	2840	2840	1
538	20240719	110600	32826545	2830	2830	2830	2830	0
539	20240719	110500	32826545	2830	2830	2830	2830	229
540	20240719	110400	32178475	2830	2830	2830	2830	0
541	20240719	110300	32178475	2830	2830	2830	2830	0
542	20240719	110200	32178475	2830	2830	2830	2830	0
543	20240719	110100	32178475	2830	2830	2830	2830	0
544	20240719	110000	32178475	2830	2835	2835	2830	4
545	20240719	105900	32167150	2850	2850	2850	2850	0
546	20240719	105800	32167150	2850	2850	2850	2850	0
547	20240719	105700	32167150	2850	2850	2850	2850	0
548	20240719	105600	32167150	2850	2850	2850	2850	0
549	20240719	105500	32167150	2850	2850	2850	2850	0
550	20240719	105400	32167150	2850	2850	2850	2850	1
551	20240719	105300	32164300	2850	2850	2850	2850	0
552	20240719	105200	32164300	2850	2850	2850	2850	0
553	20240719	105100	32164300	2850	2850	2850	2850	0
554	20240719	105000	32164300	2850	2850	2850	2850	0
555	20240719	104900	32164300	2850	2850	2850	2850	0
556	20240719	104800	32164300	2850	2850	2850	2850	0
557	20240719	104700	32164300	2850	2850	2850	2850	0
558	20240719	104600	32164300	2850	2850	2850	2850	1
559	20240719	104500	32161450	2830	2830	2830	2830	0
560	20240719	104400	32161450	2830	2830	2830	2830	0
561	20240719	104300	32161450	2830	2830	2830	2830	0
562	20240719	104200	32161450	2830	2830	2830	2830	0
563	20240719	104100	32161450	2830	2830	2830	2830	120
564	20240719	104000	31821850	2830	2830	2830	2830	0
565	20240719	103900	31821850	2830	2830	2830	2830	0
566	20240719	103800	31821850	2830	2830	2830	2830	0
567	20240719	103700	31821850	2830	2830	2830	2830	10
568	20240719	103600	31793550	2835	2850	2850	2835	102
569	20240719	103500	31502875	2840	2840	2840	2840	2
570	20240719	103400	31497195	2840	2840	2840	2840	0
571	20240719	103300	31497195	2840	2840	2840	2840	0
572	20240719	103200	31497195	2840	2840	2840	2840	0
573	20240719	103100	31497195	2840	2840	2840	2840	0
574	20240719	103000	31497195	2840	2840	2840	2840	17
575	20240719	102900	31448915	2850	2850	2850	2850	0
576	20240719	102800	31448915	2850	2850	2850	2850	0
577	20240719	102700	31448915	2850	2850	2850	2850	0
578	20240719	102600	31448915	2850	2850	2850	2850	0
579	20240719	102500	31448915	2850	2850	2850	2850	2
580	20240719	102400	31443215	2830	2830	2830	2830	0
581	20240719	102300	31443215	2830	2830	2830	2830	0
582	20240719	102200	31443215	2830	2830	2830	2830	0
583	20240719	102100	31443215	2830	2830	2830	2830	0
584	20240719	102000	31443215	2830	2830	2830	2830	0
585	20240719	101900	31443215	2830	2830	2830	2830	0
586	20240719	101800	31443215	2830	2830	2830	2830	0
587	20240719	101700	31443215	2830	2830	2830	2830	0
588	20240719	101600	31443215	2830	2830	2830	2830	0
589	20240719	101500	31443215	2830	2835	2835	2830	700
590	20240719	101400	29459930	2850	2850	2850	2850	0
591	20240719	101300	29459930	2850	2850	2850	2850	0
592	20240719	101200	29459930	2850	2850	2850	2850	0
593	20240719	101100	29459930	2850	2850	2850	2850	0
594	20240719	101000	29459930	2850	2850	2850	2850	0
595	20240719	100900	29459930	2850	2850	2850	2850	0
596	20240719	100800	29459930	2850	2850	2850	2850	0
597	20240719	100700	29459930	2850	2850	2850	2850	364
598	20240719	100600	28422530	2850	2850	2850	2850	7
599	20240719	100500	28402580	2850	2850	2850	2850	0
600	20240719	100400	28402580	2850	2850	2850	2850	7
601	20240719	100300	28382630	2850	2850	2850	2850	0
602	20240719	100200	28382630	2850	2835	2850	2835	46
603	20240719	100100	28252205	2850	2850	2850	2850	7
604	20240719	100000	28232255	2850	2850	2850	2850	0
605	20240719	095900	28232255	2850	2850	2850	2850	0
606	20240719	095800	28232255	2850	2845	2850	2845	8
607	20240719	095700	28209460	2845	2845	2845	2845	0
608	20240719	095600	28209460	2845	2845	2845	2845	1
609	20240719	095500	28206615	2845	2845	2845	2845	8
610	20240719	095400	28183855	2845	2845	2845	2845	0
611	20240719	095300	28183855	2845	2845	2845	2845	0
612	20240719	095200	28183855	2845	2845	2845	2845	7
613	20240719	095100	28163940	2845	2845	2845	2845	0
614	20240719	095000	28163940	2845	2845	2845	2845	0
615	20240719	094900	28163940	2845	2845	2845	2845	8
616	20240719	094800	28141180	2850	2850	2850	2850	0
617	20240719	094700	28141180	2850	2850	2850	2850	0
618	20240719	094600	28141180	2850	2850	2850	2850	0
619	20240719	094500	28141180	2850	2850	2850	2850	0
620	20240719	094400	28141180	2850	2850	2850	2850	0
621	20240719	094300	28141180	2850	2850	2850	2850	0
622	20240719	094200	28141180	2850	2850	2850	2850	0
623	20240719	094100	28141180	2850	2860	2875	2850	6025
624	20240719	094000	10821510	2860	2860	2860	2860	0
625	20240719	093900	10821510	2860	2860	2860	2860	10
626	20240719	093800	10792910	2865	2865	2865	2865	0
627	20240719	093700	10792910	2865	2865	2865	2865	0
628	20240719	093600	10792910	2865	2865	2865	2865	1
629	20240719	093500	10790045	2850	2850	2850	2850	12
630	20240719	093400	10755845	2880	2880	2880	2880	10
631	20240719	093300	10727045	2885	2885	2885	2885	0
632	20240719	093200	10727045	2885	2850	2885	2850	2
633	20240719	093100	10721310	2885	2860	2885	2860	184
634	20240719	093000	10195045	2850	2835	2850	2830	166
635	20240719	092900	9724300	2860	2835	2860	2835	202
636	20240719	092800	9151440	2830	2830	2830	2830	0
637	20240719	092700	9151440	2830	2830	2830	2830	2
638	20240719	092600	9145780	2830	2830	2830	2830	65
639	20240719	092500	8961830	2835	2835	2835	2835	63
640	20240719	092400	8783225	2835	2835	2835	2835	0
641	20240719	092300	8783225	2835	2835	2835	2835	38
642	20240719	092200	8675495	2830	2830	2830	2830	0
643	20240719	092100	8675495	2830	2830	2830	2830	0
644	20240719	092000	8675495	2830	2830	2830	2830	1
645	20240719	091900	8672665	2830	2830	2830	2830	0
646	20240719	091800	8672665	2830	2830	2830	2830	202
647	20240719	091700	8101005	2860	2860	2860	2860	0
648	20240719	091600	8101005	2860	2860	2860	2860	1
649	20240719	091500	8098145	2825	2825	2825	2825	0
650	20240719	091400	8098145	2825	2840	2840	2820	562
651	20240719	091300	6510950	2820	2820	2820	2820	13
652	20240719	091200	6474290	2830	2830	2830	2830	4
653	20240719	091100	6462970	2830	2830	2830	2830	470
654	20240719	091000	5132870	2820	2820	2835	2820	578
655	20240719	090900	3501440	2835	2835	2835	2835	50
656	20240719	090800	3359690	2855	2855	2855	2855	0
657	20240719	090700	3359690	2855	2855	2855	2855	0
658	20240719	090600	3359690	2855	2855	2855	2855	0
659	20240719	090500	3359690	2855	2830	2855	2825	264
660	20240719	090400	2613785	2830	2830	2830	2830	0
661	20240719	090300	2613785	2830	2830	2830	2830	260
662	20240719	090200	1877985	2825	2840	2840	2825	128
663	20240719	090100	1516245	2845	2850	2850	2845	59
664	20240719	090000	1348140	2850	2860	2860	2850	472