KissMeData/115610/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	201000	121729050	2470	2470	2470	2470	900
3	20240719	200900	121729050	2470	2470	2470	2470	0
4	20240719	200800	121729050	2470	2470	2470	2470	0
5	20240719	200700	121729050	2470	2470	2470	2470	0
6	20240719	200600	121729050	2470	2470	2470	2470	0
7	20240719	200500	121729050	2470	2470	2470	2470	0
8	20240719	200400	121729050	2470	2470	2470	2470	0
9	20240719	200300	121729050	2470	2470	2470	2470	0
10	20240719	200200	121729050	2470	2470	2470	2470	0
11	20240719	200100	121729050	2470	2470	2470	2470	0
12	20240719	200000	121729050	2470	2470	2470	2470	0
13	20240719	195900	121729050	2470	2470	2470	2470	0
14	20240719	195800	121729050	2470	2470	2470	2470	0
15	20240719	195700	121729050	2470	2470	2470	2470	0
16	20240719	195600	121729050	2470	2470	2470	2470	0
17	20240719	195500	121729050	2470	2470	2470	2470	0
18	20240719	195400	121729050	2470	2470	2470	2470	0
19	20240719	195300	121729050	2470	2470	2470	2470	0
20	20240719	195200	121729050	2470	2470	2470	2470	0
21	20240719	195100	121729050	2470	2470	2470	2470	0
22	20240719	195000	121729050	2470	2470	2470	2470	0
23	20240719	194900	121729050	2470	2470	2470	2470	0
24	20240719	194800	121729050	2470	2470	2470	2470	0
25	20240719	194700	121729050	2470	2470	2470	2470	0
26	20240719	194600	121729050	2470	2470	2470	2470	0
27	20240719	194500	121729050	2470	2470	2470	2470	0
28	20240719	194400	121729050	2470	2470	2470	2470	0
29	20240719	194300	121729050	2470	2470	2470	2470	0
30	20240719	194200	121729050	2470	2470	2470	2470	0
31	20240719	194100	121729050	2470	2470	2470	2470	0
32	20240719	194000	121729050	2470	2470	2470	2470	900
33	20240719	193900	121729050	2470	2470	2470	2470	0
34	20240719	193800	121729050	2470	2470	2470	2470	0
35	20240719	193700	121729050	2470	2470	2470	2470	0
36	20240719	193600	121729050	2470	2470	2470	2470	0
37	20240719	193500	121729050	2470	2470	2470	2470	0
38	20240719	193400	121729050	2470	2470	2470	2470	0
39	20240719	193300	121729050	2470	2470	2470	2470	0
40	20240719	193200	121729050	2470	2470	2470	2470	0
41	20240719	193100	121729050	2470	2470	2470	2470	0
42	20240719	193000	121729050	2470	2470	2470	2470	0
43	20240719	192900	121729050	2470	2470	2470	2470	0
44	20240719	192800	121729050	2470	2470	2470	2470	0
45	20240719	192700	121729050	2470	2470	2470	2470	0
46	20240719	192600	121729050	2470	2470	2470	2470	0
47	20240719	192500	121729050	2470	2470	2470	2470	0
48	20240719	192400	121729050	2470	2470	2470	2470	0
49	20240719	192300	121729050	2470	2470	2470	2470	0
50	20240719	192200	121729050	2470	2470	2470	2470	0
51	20240719	192100	121729050	2470	2470	2470	2470	0
52	20240719	192000	121729050	2470	2470	2470	2470	0
53	20240719	191900	121729050	2470	2470	2470	2470	0
54	20240719	191800	121729050	2470	2470	2470	2470	0
55	20240719	191700	121729050	2470	2470	2470	2470	0
56	20240719	191600	121729050	2470	2470	2470	2470	0
57	20240719	191500	121729050	2470	2470	2470	2470	0
58	20240719	191400	121729050	2470	2470	2470	2470	0
59	20240719	191300	121729050	2470	2470	2470	2470	0
60	20240719	191200	121729050	2470	2470	2470	2470	0
61	20240719	191100	121729050	2470	2470	2470	2470	0
62	20240719	191000	121729050	2470	2470	2470	2470	900
63	20240719	190900	121729050	2470	2470	2470	2470	0
64	20240719	190800	121729050	2470	2470	2470	2470	0
65	20240719	190700	121729050	2470	2470	2470	2470	0
66	20240719	190600	121729050	2470	2470	2470	2470	0
67	20240719	190500	121729050	2470	2470	2470	2470	0
68	20240719	190400	121729050	2470	2470	2470	2470	0
69	20240719	190300	121729050	2470	2470	2470	2470	0
70	20240719	190200	121729050	2470	2470	2470	2470	0
71	20240719	190100	121729050	2470	2470	2470	2470	0
72	20240719	190000	121729050	2470	2470	2470	2470	0
73	20240719	185900	121729050	2470	2470	2470	2470	0
74	20240719	185800	121729050	2470	2470	2470	2470	0
75	20240719	185700	121729050	2470	2470	2470	2470	0
76	20240719	185600	121729050	2470	2470	2470	2470	0
77	20240719	185500	121729050	2470	2470	2470	2470	0
78	20240719	185400	121729050	2470	2470	2470	2470	0
79	20240719	185300	121729050	2470	2470	2470	2470	0
80	20240719	185200	121729050	2470	2470	2470	2470	0
81	20240719	185100	121729050	2470	2470	2470	2470	0
82	20240719	185000	121729050	2470	2470	2470	2470	0
83	20240719	184900	121729050	2470	2470	2470	2470	0
84	20240719	184800	121729050	2470	2470	2470	2470	0
85	20240719	184700	121729050	2470	2470	2470	2470	0
86	20240719	184600	121729050	2470	2470	2470	2470	0
87	20240719	184500	121729050	2470	2470	2470	2470	0
88	20240719	184400	121729050	2470	2470	2470	2470	0
89	20240719	184300	121729050	2470	2470	2470	2470	0
90	20240719	184200	121729050	2470	2470	2470	2470	0
91	20240719	184100	121729050	2470	2470	2470	2470	0
92	20240719	184000	121729050	2470	2470	2470	2470	900
93	20240719	183900	121729050	2470	2470	2470	2470	0
94	20240719	183800	121729050	2470	2470	2470	2470	0
95	20240719	183700	121729050	2470	2470	2470	2470	0
96	20240719	183600	121729050	2470	2470	2470	2470	0
97	20240719	183500	121729050	2470	2470	2470	2470	0
98	20240719	183400	121729050	2470	2470	2470	2470	0
99	20240719	183300	121729050	2470	2470	2470	2470	0
100	20240719	183200	121729050	2470	2470	2470	2470	0
101	20240719	183100	121729050	2470	2470	2470	2470	0
102	20240719	183000	121729050	2470	2470	2470	2470	0
103	20240719	182900	121729050	2470	2470	2470	2470	0
104	20240719	182800	121729050	2470	2470	2470	2470	0
105	20240719	182700	121729050	2470	2470	2470	2470	0
106	20240719	182600	121729050	2470	2470	2470	2470	0
107	20240719	182500	121729050	2470	2470	2470	2470	0
108	20240719	182400	121729050	2470	2470	2470	2470	0
109	20240719	182300	121729050	2470	2470	2470	2470	0
110	20240719	182200	121729050	2470	2470	2470	2470	0
111	20240719	182100	121729050	2470	2470	2470	2470	0
112	20240719	182000	121729050	2470	2470	2470	2470	0
113	20240719	181900	121729050	2470	2470	2470	2470	0
114	20240719	181800	121729050	2470	2470	2470	2470	0
115	20240719	181700	121729050	2470	2470	2470	2470	0
116	20240719	181600	121729050	2470	2470	2470	2470	0
117	20240719	181500	121729050	2470	2470	2470	2470	0
118	20240719	181400	121729050	2470	2470	2470	2470	0
119	20240719	181300	121729050	2470	2470	2470	2470	0
120	20240719	181200	121729050	2470	2470	2470	2470	0
121	20240719	181100	121729050	2470	2470	2470	2470	0
122	20240719	181000	121729050	2470	2470	2470	2470	900
123	20240719	180900	121729050	2470	2470	2470	2470	0
124	20240719	180800	121729050	2470	2470	2470	2470	0
125	20240719	180700	121729050	2470	2470	2470	2470	0
126	20240719	180600	121729050	2470	2470	2470	2470	0
127	20240719	180500	121729050	2470	2470	2470	2470	0
128	20240719	180400	121729050	2470	2470	2470	2470	0
129	20240719	180300	121729050	2470	2470	2470	2470	0
130	20240719	180200	121729050	2470	2470	2470	2470	0
131	20240719	180100	121729050	2470	2470	2470	2470	0
132	20240719	180000	121729050	2470	2470	2470	2470	0
133	20240719	175900	121729050	2470	2470	2470	2470	0
134	20240719	175800	121729050	2470	2470	2470	2470	0
135	20240719	175700	121729050	2470	2470	2470	2470	0
136	20240719	175600	121729050	2470	2470	2470	2470	0
137	20240719	175500	121729050	2470	2470	2470	2470	0
138	20240719	175400	121729050	2470	2470	2470	2470	0
139	20240719	175300	121729050	2470	2470	2470	2470	0
140	20240719	175200	121729050	2470	2470	2470	2470	0
141	20240719	175100	121729050	2470	2470	2470	2470	0
142	20240719	175000	121729050	2470	2470	2470	2470	0
143	20240719	174900	121729050	2470	2470	2470	2470	0
144	20240719	174800	121729050	2470	2470	2470	2470	0
145	20240719	174700	121729050	2470	2470	2470	2470	0
146	20240719	174600	121729050	2470	2470	2470	2470	0
147	20240719	174500	121729050	2470	2470	2470	2470	0
148	20240719	174400	121729050	2470	2470	2470	2470	0
149	20240719	174300	121729050	2470	2470	2470	2470	0
150	20240719	174200	121729050	2470	2470	2470	2470	0
151	20240719	174100	121729050	2470	2470	2470	2470	0
152	20240719	174000	121729050	2470	2470	2470	2470	900
153	20240719	173900	121729050	2470	2470	2470	2470	0
154	20240719	173800	121729050	2470	2470	2470	2470	0
155	20240719	173700	121729050	2470	2470	2470	2470	0
156	20240719	173600	121729050	2470	2470	2470	2470	0
157	20240719	173500	121729050	2470	2470	2470	2470	0
158	20240719	173400	121729050	2470	2470	2470	2470	0
159	20240719	173300	121729050	2470	2470	2470	2470	0
160	20240719	173200	121729050	2470	2470	2470	2470	0
161	20240719	173100	121729050	2470	2470	2470	2470	0
162	20240719	173000	121729050	2470	2470	2470	2470	0
163	20240719	172900	121729050	2470	2470	2470	2470	0
164	20240719	172800	121729050	2470	2470	2470	2470	0
165	20240719	172700	121729050	2470	2470	2470	2470	0
166	20240719	172600	121729050	2470	2470	2470	2470	0
167	20240719	172500	121729050	2470	2470	2470	2470	0
168	20240719	172400	121729050	2470	2470	2470	2470	0
169	20240719	172300	121729050	2470	2470	2470	2470	0
170	20240719	172200	121729050	2470	2470	2470	2470	0
171	20240719	172100	121729050	2470	2470	2470	2470	0
172	20240719	172000	121729050	2470	2470	2470	2470	0
173	20240719	171900	121729050	2470	2470	2470	2470	0
174	20240719	171800	121729050	2470	2470	2470	2470	0
175	20240719	171700	121729050	2470	2470	2470	2470	0
176	20240719	171600	121729050	2470	2470	2470	2470	0
177	20240719	171500	121729050	2470	2470	2470	2470	0
178	20240719	171400	121729050	2470	2470	2470	2470	0
179	20240719	171300	121729050	2470	2470	2470	2470	0
180	20240719	171200	121729050	2470	2470	2470	2470	0
181	20240719	171100	121729050	2470	2470	2470	2470	0
182	20240719	171000	121729050	2470	2470	2470	2470	900
183	20240719	170900	121729050	2470	2470	2470	2470	0
184	20240719	170800	121729050	2470	2470	2470	2470	0
185	20240719	170700	121729050	2470	2470	2470	2470	0
186	20240719	170600	121729050	2470	2470	2470	2470	0
187	20240719	170500	121729050	2470	2470	2470	2470	0
188	20240719	170400	121729050	2470	2470	2470	2470	0
189	20240719	170300	121729050	2470	2470	2470	2470	0
190	20240719	170200	121729050	2470	2470	2470	2470	0
191	20240719	170100	121729050	2470	2470	2470	2470	0
192	20240719	170000	121729050	2470	2470	2470	2470	0
193	20240719	165900	121729050	2470	2470	2470	2470	0
194	20240719	165800	121729050	2470	2470	2470	2470	0
195	20240719	165700	121729050	2470	2470	2470	2470	0
196	20240719	165600	121729050	2470	2470	2470	2470	0
197	20240719	165500	121729050	2470	2470	2470	2470	0
198	20240719	165400	121729050	2470	2470	2470	2470	0
199	20240719	165300	121729050	2470	2470	2470	2470	0
200	20240719	165200	121729050	2470	2470	2470	2470	0
201	20240719	165100	121729050	2470	2470	2470	2470	0
202	20240719	165000	121729050	2470	2470	2470	2470	0
203	20240719	164900	121729050	2470	2470	2470	2470	0
204	20240719	164800	121729050	2470	2470	2470	2470	0
205	20240719	164700	121729050	2470	2470	2470	2470	0
206	20240719	164600	121729050	2470	2470	2470	2470	0
207	20240719	164500	121729050	2470	2470	2470	2470	0
208	20240719	164400	121729050	2470	2470	2470	2470	0
209	20240719	164300	121729050	2470	2470	2470	2470	0
210	20240719	164200	121729050	2470	2470	2470	2470	0
211	20240719	164100	121729050	2470	2470	2470	2470	0
212	20240719	164000	121729050	2470	2470	2470	2470	900
213	20240719	163900	121729050	2470	2470	2470	2470	0
214	20240719	163800	121729050	2470	2470	2470	2470	0
215	20240719	163700	121729050	2470	2470	2470	2470	0
216	20240719	163600	121729050	2470	2470	2470	2470	0
217	20240719	163500	121729050	2470	2470	2470	2470	0
218	20240719	163400	121729050	2470	2470	2470	2470	0
219	20240719	163300	121729050	2470	2470	2470	2470	0
220	20240719	163200	121729050	2470	2470	2470	2470	0
221	20240719	163100	121729050	2470	2470	2470	2470	0
222	20240719	163000	121729050	2470	2470	2470	2470	0
223	20240719	162900	121729050	2470	2470	2470	2470	0
224	20240719	162800	121729050	2470	2470	2470	2470	0
225	20240719	162700	121729050	2470	2470	2470	2470	0
226	20240719	162600	121729050	2470	2470	2470	2470	0
227	20240719	162500	121729050	2470	2470	2470	2470	0
228	20240719	162400	121729050	2470	2470	2470	2470	0
229	20240719	162300	121729050	2470	2470	2470	2470	0
230	20240719	162200	121729050	2470	2470	2470	2470	0
231	20240719	162100	121729050	2470	2470	2470	2470	0
232	20240719	162000	121729050	2470	2470	2470	2470	0
233	20240719	161900	121729050	2470	2470	2470	2470	0
234	20240719	161800	121729050	2470	2470	2470	2470	0
235	20240719	161700	121729050	2470	2470	2470	2470	0
236	20240719	161600	121729050	2470	2470	2470	2470	0
237	20240719	161500	121729050	2470	2470	2470	2470	0
238	20240719	161400	121729050	2470	2470	2470	2470	0
239	20240719	161300	121729050	2470	2470	2470	2470	0
240	20240719	161200	121729050	2470	2470	2470	2470	0
241	20240719	161100	121729050	2470	2470	2470	2470	0
242	20240719	161000	121729050	2470	2470	2470	2470	900
243	20240719	160900	121729050	2470	2470	2470	2470	0
244	20240719	160800	121729050	2470	2470	2470	2470	0
245	20240719	160700	121729050	2470	2470	2470	2470	0
246	20240719	160600	121729050	2470	2470	2470	2470	0
247	20240719	160500	121729050	2470	2470	2470	2470	0
248	20240719	160400	121729050	2470	2470	2470	2470	0
249	20240719	160300	121729050	2470	2470	2470	2470	0
250	20240719	160200	121729050	2470	2470	2470	2470	0
251	20240719	160100	121729050	2470	2470	2470	2470	0
252	20240719	160000	121729050	2470	2470	2470	2470	0
253	20240719	155900	121729050	2470	2470	2470	2470	0
254	20240719	155800	121729050	2470	2470	2470	2470	0
255	20240719	155700	121729050	2470	2470	2470	2470	0
256	20240719	155600	121729050	2470	2470	2470	2470	0
257	20240719	155500	121729050	2470	2470	2470	2470	0
258	20240719	155400	121729050	2470	2470	2470	2470	0
259	20240719	155300	121729050	2470	2470	2470	2470	0
260	20240719	155200	121729050	2470	2470	2470	2470	0
261	20240719	155100	121729050	2470	2470	2470	2470	0
262	20240719	155000	121729050	2470	2470	2470	2470	0
263	20240719	154900	121729050	2470	2470	2470	2470	0
264	20240719	154800	121729050	2470	2470	2470	2470	0
265	20240719	154700	121729050	2470	2470	2470	2470	0
266	20240719	154600	121729050	2470	2470	2470	2470	0
267	20240719	154500	121729050	2470	2470	2470	2470	0
268	20240719	154400	121729050	2470	2470	2470	2470	0
269	20240719	154300	121729050	2470	2470	2470	2470	0
270	20240719	154200	121729050	2470	2470	2470	2470	0
271	20240719	154100	121729050	2470	2470	2470	2470	0
272	20240719	154000	121729050	2470	2470	2470	2470	900
273	20240719	153900	121729050	2470	2470	2470	2470	0
274	20240719	153800	121729050	2470	2470	2470	2470	0
275	20240719	153700	121729050	2470	2470	2470	2470	0
276	20240719	153600	121729050	2470	2470	2470	2470	0
277	20240719	153500	121729050	2470	2470	2470	2470	0
278	20240719	153400	121729050	2470	2470	2470	2470	0
279	20240719	153300	121729050	2470	2470	2470	2470	0
280	20240719	153200	121729050	2470	2470	2470	2470	0
281	20240719	153100	121729050	2470	2470	2470	2470	0
282	20240719	153000	121729050	2470	2470	2470	2470	900
283	20240719	152900	119506050	2500	2500	2500	2500	0
284	20240719	152800	119506050	2500	2500	2500	2500	0
285	20240719	152700	119506050	2500	2500	2500	2500	0
286	20240719	152600	119506050	2500	2500	2500	2500	0
287	20240719	152500	119506050	2500	2500	2500	2500	0
288	20240719	152400	119506050	2500	2500	2500	2500	0
289	20240719	152300	119506050	2500	2500	2500	2500	0
290	20240719	152200	119506050	2500	2500	2500	2500	0
291	20240719	152100	119506050	2500	2500	2500	2500	0
292	20240719	152000	119506050	2500	2500	2500	2500	0
293	20240719	151900	119506050	2500	2490	2500	2470	3414
294	20240719	151800	111028165	2495	2495	2495	2495	460
295	20240719	151700	109880465	2495	2495	2495	2495	17
296	20240719	151600	109838050	2500	2500	2500	2500	11
297	20240719	151500	109810550	2500	2500	2500	2500	0
298	20240719	151400	109810550	2500	2500	2500	2500	67
299	20240719	151300	109643050	2500	2500	2500	2500	0
300	20240719	151200	109643050	2500	2500	2500	2500	0
301	20240719	151100	109643050	2500	2500	2500	2500	33
302	20240719	151000	109560550	2500	2500	2500	2500	0
303	20240719	150900	109560550	2500	2500	2500	2500	0
304	20240719	150800	109560550	2500	2500	2500	2500	338
305	20240719	150700	108715550	2505	2505	2505	2505	11
306	20240719	150600	108687995	2505	2505	2505	2505	0
307	20240719	150500	108687995	2505	2505	2505	2505	5
308	20240719	150400	108675470	2505	2505	2505	2505	0
309	20240719	150300	108675470	2505	2505	2505	2505	0
310	20240719	150200	108675470	2505	2505	2505	2505	0
311	20240719	150100	108675470	2505	2505	2505	2505	0
312	20240719	150000	108675470	2505	2505	2505	2505	0
313	20240719	145900	108675470	2505	2505	2505	2505	100
314	20240719	145800	108424970	2505	2500	2505	2500	730
315	20240719	145700	106596470	2505	2505	2505	2505	0
316	20240719	145600	106596470	2505	2495	2505	2495	2355
317	20240719	145500	100708310	2500	2500	2500	2500	0
318	20240719	145400	100708310	2500	2500	2500	2500	0
319	20240719	145300	100708310	2500	2500	2500	2500	0
320	20240719	145200	100708310	2500	2500	2500	2500	0
321	20240719	145100	100708310	2500	2490	2500	2490	202
322	20240719	145000	100204970	2500	2500	2500	2500	0
323	20240719	144900	100204970	2500	2500	2500	2500	1
324	20240719	144800	100202470	2490	2490	2490	2490	0
325	20240719	144700	100202470	2490	2490	2490	2490	10
326	20240719	144600	100177570	2500	2500	2500	2500	1
327	20240719	144500	100175070	2500	2500	2500	2500	0
328	20240719	144400	100175070	2500	2500	2500	2500	0
329	20240719	144300	100175070	2500	2500	2500	2500	0
330	20240719	144200	100175070	2500	2500	2500	2500	0
331	20240719	144100	100175070	2500	2500	2500	2500	0
332	20240719	144000	100175070	2500	2500	2500	2500	3
333	20240719	143900	100167570	2500	2500	2500	2500	0
334	20240719	143800	100167570	2500	2500	2500	2500	0
335	20240719	143700	100167570	2500	2500	2500	2500	0
336	20240719	143600	100167570	2500	2500	2500	2500	0
337	20240719	143500	100167570	2500	2500	2500	2500	0
338	20240719	143400	100167570	2500	2500	2500	2500	0
339	20240719	143300	100167570	2500	2500	2500	2500	0
340	20240719	143200	100167570	2500	2500	2500	2500	0
341	20240719	143100	100167570	2500	2500	2500	2500	20
342	20240719	143000	100117570	2500	2500	2500	2500	0
343	20240719	142900	100117570	2500	2500	2500	2500	0
344	20240719	142800	100117570	2500	2500	2500	2500	0
345	20240719	142700	100117570	2500	2500	2500	2500	100
346	20240719	142600	99867570	2500	2500	2500	2500	0
347	20240719	142500	99867570	2500	2500	2500	2500	0
348	20240719	142400	99867570	2500	2500	2500	2500	0
349	20240719	142300	99867570	2500	2500	2500	2500	0
350	20240719	142200	99867570	2500	2500	2500	2500	0
351	20240719	142100	99867570	2500	2500	2500	2500	0
352	20240719	142000	99867570	2500	2500	2500	2500	0
353	20240719	141900	99867570	2500	2500	2500	2500	0
354	20240719	141800	99867570	2500	2500	2500	2500	0
355	20240719	141700	99867570	2500	2500	2500	2500	0
356	20240719	141600	99867570	2500	2500	2500	2500	0
357	20240719	141500	99867570	2500	2500	2500	2500	70
358	20240719	141400	99692570	2500	2500	2500	2500	128
359	20240719	141300	99372570	2500	2500	2500	2500	0
360	20240719	141200	99372570	2500	2500	2500	2500	0
361	20240719	141100	99372570	2500	2500	2500	2500	0
362	20240719	141000	99372570	2500	2500	2500	2500	30
363	20240719	140900	99297570	2500	2500	2500	2500	0
364	20240719	140800	99297570	2500	2495	2500	2495	132
365	20240719	140700	98968220	2485	2485	2485	2485	0
366	20240719	140600	98968220	2485	2485	2485	2485	0
367	20240719	140500	98968220	2485	2485	2485	2485	0
368	20240719	140400	98968220	2485	2485	2485	2485	0
369	20240719	140300	98968220	2485	2485	2485	2485	0
370	20240719	140200	98968220	2485	2485	2485	2485	0
371	20240719	140100	98968220	2485	2485	2485	2485	0
372	20240719	140000	98968220	2485	2485	2485	2485	0
373	20240719	135900	98968220	2485	2485	2485	2485	0
374	20240719	135800	98968220	2485	2485	2485	2485	0
375	20240719	135700	98968220	2485	2485	2485	2485	0
376	20240719	135600	98968220	2485	2485	2485	2485	100
377	20240719	135500	98719720	2485	2485	2485	2485	0
378	20240719	135400	98719720	2485	2485	2485	2485	0
379	20240719	135300	98719720	2485	2485	2485	2485	92
380	20240719	135200	98491100	2485	2485	2485	2485	8
381	20240719	135100	98471220	2485	2485	2485	2485	0
382	20240719	135000	98471220	2485	2485	2485	2485	0
383	20240719	134900	98471220	2485	2485	2485	2485	0
384	20240719	134800	98471220	2485	2485	2485	2485	1921
385	20240719	134700	93697535	2485	2485	2485	2485	210
386	20240719	134600	93175685	2485	2485	2485	2485	16
387	20240719	134500	93135925	2480	2480	2480	2480	0
388	20240719	134400	93135925	2480	2480	2480	2480	0
389	20240719	134300	93135925	2480	2480	2480	2480	0
390	20240719	134200	93135925	2480	2480	2480	2480	0
391	20240719	134100	93135925	2480	2480	2480	2480	0
392	20240719	134000	93135925	2480	2480	2480	2480	0
393	20240719	133900	93135925	2480	2480	2480	2480	0
394	20240719	133800	93135925	2480	2480	2480	2480	0
395	20240719	133700	93135925	2480	2480	2480	2480	0
396	20240719	133600	93135925	2480	2480	2480	2480	0
397	20240719	133500	93135925	2480	2480	2480	2480	234
398	20240719	133400	92555605	2475	2475	2475	2475	0
399	20240719	133300	92555605	2475	2475	2475	2475	1
400	20240719	133200	92553130	2475	2475	2475	2475	0
401	20240719	133100	92553130	2475	2475	2475	2475	0
402	20240719	133000	92553130	2475	2475	2475	2475	0
403	20240719	132900	92553130	2475	2475	2475	2475	0
404	20240719	132800	92553130	2475	2475	2475	2475	0
405	20240719	132700	92553130	2475	2475	2475	2475	0
406	20240719	132600	92553130	2475	2475	2475	2475	15
407	20240719	132500	92516005	2475	2475	2475	2475	600
408	20240719	132400	91031005	2475	2475	2475	2475	0
409	20240719	132300	91031005	2475	2480	2480	2475	504
410	20240719	132200	89783585	2480	2480	2480	2480	0
411	20240719	132100	89783585	2480	2480	2480	2480	0
412	20240719	132000	89783585	2480	2480	2480	2480	0
413	20240719	131900	89783585	2480	2480	2480	2480	19
414	20240719	131800	89736465	2480	2480	2480	2480	0
415	20240719	131700	89736465	2480	2480	2480	2480	0
416	20240719	131600	89736465	2480	2480	2480	2480	0
417	20240719	131500	89736465	2480	2480	2480	2480	0
418	20240719	131400	89736465	2480	2480	2480	2480	3186
419	20240719	131300	81835185	2480	2480	2480	2480	0
420	20240719	131200	81835185	2480	2480	2480	2480	0
421	20240719	131100	81835185	2480	2480	2480	2480	73
422	20240719	131000	81654145	2485	2485	2485	2485	0
423	20240719	130900	81654145	2485	2485	2485	2485	0
424	20240719	130800	81654145	2485	2485	2485	2485	1
425	20240719	130700	81651660	2485	2485	2485	2485	4
426	20240719	130600	81641720	2485	2485	2485	2485	0
427	20240719	130500	81641720	2485	2485	2485	2485	0
428	20240719	130400	81641720	2485	2485	2485	2485	0
429	20240719	130300	81641720	2485	2485	2485	2485	0
430	20240719	130200	81641720	2485	2485	2485	2485	0
431	20240719	130100	81641720	2485	2485	2485	2485	0
432	20240719	130000	81641720	2485	2485	2485	2485	0
433	20240719	125900	81641720	2485	2485	2485	2485	0
434	20240719	125800	81641720	2485	2485	2485	2485	0
435	20240719	125700	81641720	2485	2485	2485	2485	0
436	20240719	125600	81641720	2485	2485	2485	2485	0
437	20240719	125500	81641720	2485	2485	2485	2485	0
438	20240719	125400	81641720	2485	2485	2485	2485	0
439	20240719	125300	81641720	2485	2485	2485	2485	0
440	20240719	125200	81641720	2485	2485	2485	2485	0
441	20240719	125100	81641720	2485	2485	2485	2485	0
442	20240719	125000	81641720	2485	2485	2485	2485	0
443	20240719	124900	81641720	2485	2485	2485	2485	0
444	20240719	124800	81641720	2485	2485	2485	2485	0
445	20240719	124700	81641720	2485	2485	2485	2485	0
446	20240719	124600	81641720	2485	2485	2485	2485	1
447	20240719	124500	81639235	2475	2475	2475	2475	0
448	20240719	124400	81639235	2475	2475	2475	2475	0
449	20240719	124300	81639235	2475	2480	2480	2475	1238
450	20240719	124200	78570185	2485	2485	2485	2485	0
451	20240719	124100	78570185	2485	2485	2485	2485	0
452	20240719	124000	78570185	2485	2485	2485	2485	0
453	20240719	123900	78570185	2485	2485	2485	2485	0
454	20240719	123800	78570185	2485	2485	2485	2485	0
455	20240719	123700	78570185	2485	2485	2485	2485	0
456	20240719	123600	78570185	2485	2485	2485	2485	0
457	20240719	123500	78570185	2485	2485	2485	2485	0
458	20240719	123400	78570185	2485	2485	2485	2485	0
459	20240719	123300	78570185	2485	2485	2485	2485	0
460	20240719	123200	78570185	2485	2485	2485	2485	0
461	20240719	123100	78570185	2485	2485	2485	2485	1500
462	20240719	123000	74842685	2480	2480	2480	2480	1
463	20240719	122900	74840205	2475	2475	2475	2475	0
464	20240719	122800	74840205	2475	2475	2475	2475	0
465	20240719	122700	74840205	2475	2475	2475	2475	1
466	20240719	122600	74837730	2470	2470	2470	2470	0
467	20240719	122500	74837730	2470	2470	2470	2470	0
468	20240719	122400	74837730	2470	2470	2470	2470	8
469	20240719	122300	74817970	2470	2470	2470	2470	1
470	20240719	122200	74815500	2485	2485	2485	2485	0
471	20240719	122100	74815500	2485	2485	2485	2485	0
472	20240719	122000	74815500	2485	2485	2485	2485	0
473	20240719	121900	74815500	2485	2485	2485	2485	0
474	20240719	121800	74815500	2485	2485	2485	2485	0
475	20240719	121700	74815500	2485	2485	2485	2485	0
476	20240719	121600	74815500	2485	2485	2485	2485	86
477	20240719	121500	74601790	2485	2485	2485	2485	0
478	20240719	121400	74601790	2485	2485	2485	2485	0
479	20240719	121300	74601790	2485	2485	2485	2485	0
480	20240719	121200	74601790	2485	2485	2485	2485	0
481	20240719	121100	74601790	2485	2485	2485	2485	0
482	20240719	121000	74601790	2485	2485	2485	2485	2
483	20240719	120900	74596820	2470	2470	2470	2470	0
484	20240719	120800	74596820	2470	2470	2470	2470	0
485	20240719	120700	74596820	2470	2470	2470	2470	0
486	20240719	120600	74596820	2470	2470	2470	2470	0
487	20240719	120500	74596820	2470	2470	2470	2470	0
488	20240719	120400	74596820	2470	2470	2470	2470	621
489	20240719	120300	73062950	2470	2470	2470	2470	0
490	20240719	120200	73062950	2470	2470	2470	2470	0
491	20240719	120100	73062950	2470	2470	2470	2470	0
492	20240719	120000	73062950	2470	2470	2470	2470	0
493	20240719	115900	73062950	2470	2470	2470	2470	0
494	20240719	115800	73062950	2470	2470	2470	2470	405
495	20240719	115700	72062600	2470	2470	2470	2470	0
496	20240719	115600	72062600	2470	2465	2470	2465	6
497	20240719	115500	72047785	2470	2470	2470	2470	0
498	20240719	115400	72047785	2470	2470	2470	2470	0
499	20240719	115300	72047785	2470	2470	2470	2470	10
500	20240719	115200	72023085	2470	2470	2470	2470	0
501	20240719	115100	72023085	2470	2470	2470	2470	0
502	20240719	115000	72023085	2470	2470	2470	2470	20
503	20240719	114900	71973685	2470	2470	2470	2470	0
504	20240719	114800	71973685	2470	2470	2470	2470	0
505	20240719	114700	71973685	2470	2470	2470	2470	0
506	20240719	114600	71973685	2470	2470	2470	2470	10
507	20240719	114500	71948985	2470	2470	2470	2470	50
508	20240719	114400	71825485	2470	2470	2470	2470	0
509	20240719	114300	71825485	2470	2470	2470	2470	100
510	20240719	114200	71578485	2465	2465	2465	2465	0
511	20240719	114100	71578485	2465	2470	2470	2465	83
512	20240719	114000	71373500	2470	2470	2470	2470	20
513	20240719	113900	71324100	2470	2470	2470	2470	0
514	20240719	113800	71324100	2470	2470	2470	2470	0
515	20240719	113700	71324100	2470	2470	2470	2470	0
516	20240719	113600	71324100	2470	2470	2470	2470	0
517	20240719	113500	71324100	2470	2470	2470	2470	2
518	20240719	113400	71319160	2475	2475	2475	2475	2
519	20240719	113300	71314210	2470	2470	2470	2470	0
520	20240719	113200	71314210	2470	2470	2470	2470	0
521	20240719	113100	71314210	2470	2470	2470	2470	0
522	20240719	113000	71314210	2470	2470	2470	2470	0
523	20240719	112900	71314210	2470	2475	2475	2470	158
524	20240719	112800	70923945	2475	2475	2475	2470	451
525	20240719	112700	69808220	2485	2485	2485	2485	0
526	20240719	112600	69808220	2485	2485	2485	2485	0
527	20240719	112500	69808220	2485	2485	2485	2485	0
528	20240719	112400	69808220	2485	2480	2485	2480	40
529	20240719	112300	69709005	2480	2480	2480	2480	0
530	20240719	112200	69709005	2480	2480	2480	2480	0
531	20240719	112100	69709005	2480	2480	2480	2480	40
532	20240719	112000	69609805	2480	2480	2480	2480	32
533	20240719	111900	69530445	2480	2480	2480	2480	8
534	20240719	111800	69510605	2475	2475	2475	2475	0
535	20240719	111700	69510605	2475	2475	2475	2475	0
536	20240719	111600	69510605	2475	2475	2475	2475	0
537	20240719	111500	69510605	2475	2475	2475	2475	0
538	20240719	111400	69510605	2475	2475	2475	2475	0
539	20240719	111300	69510605	2475	2475	2475	2475	50
540	20240719	111200	69386855	2480	2480	2480	2480	0
541	20240719	111100	69386855	2480	2480	2480	2480	117
542	20240719	111000	69096695	2480	2480	2480	2480	0
543	20240719	110900	69096695	2480	2480	2480	2480	0
544	20240719	110800	69096695	2480	2480	2480	2480	0
545	20240719	110700	69096695	2480	2480	2480	2480	0
546	20240719	110600	69096695	2480	2480	2480	2480	0
547	20240719	110500	69096695	2480	2490	2490	2480	52
548	20240719	110400	68967235	2490	2490	2490	2490	0
549	20240719	110300	68967235	2490	2490	2490	2490	0
550	20240719	110200	68967235	2490	2490	2490	2490	1
551	20240719	110100	68964745	2480	2480	2480	2480	0
552	20240719	110000	68964745	2480	2480	2480	2480	120
553	20240719	105900	68667145	2480	2480	2480	2480	0
554	20240719	105800	68667145	2480	2480	2480	2480	594
555	20240719	105700	67194025	2480	2480	2480	2480	0
556	20240719	105600	67194025	2480	2480	2480	2480	0
557	20240719	105500	67194025	2480	2480	2480	2480	200
558	20240719	105400	66698025	2490	2490	2490	2490	1
559	20240719	105300	66695535	2480	2480	2480	2480	91
560	20240719	105200	66469855	2480	2480	2480	2480	150
561	20240719	105100	66097855	2490	2490	2490	2490	0
562	20240719	105000	66097855	2490	2490	2490	2490	0
563	20240719	104900	66097855	2490	2490	2490	2490	0
564	20240719	104800	66097855	2490	2490	2490	2490	0
565	20240719	104700	66097855	2490	2490	2490	2490	0
566	20240719	104600	66097855	2490	2490	2490	2490	5
567	20240719	104500	66085405	2490	2490	2490	2490	50
568	20240719	104400	65960905	2490	2490	2490	2490	0
569	20240719	104300	65960905	2490	2490	2490	2490	0
570	20240719	104200	65960905	2490	2490	2490	2490	91
571	20240719	104100	65734315	2490	2490	2490	2490	30
572	20240719	104000	65659615	2490	2490	2490	2490	0
573	20240719	103900	65659615	2490	2490	2490	2490	0
574	20240719	103800	65659615	2490	2490	2490	2490	0
575	20240719	103700	65659615	2490	2490	2490	2490	2
576	20240719	103600	65654635	2485	2485	2485	2485	0
577	20240719	103500	65654635	2485	2485	2485	2485	1000
578	20240719	103400	63169635	2490	2490	2490	2490	0
579	20240719	103300	63169635	2490	2490	2490	2490	5
580	20240719	103200	63157185	2490	2490	2490	2490	0
581	20240719	103100	63157185	2490	2490	2490	2490	0
582	20240719	103000	63157185	2490	2490	2490	2490	5
583	20240719	102900	63144735	2485	2485	2485	2485	0
584	20240719	102800	63144735	2485	2485	2485	2485	34
585	20240719	102700	63060245	2485	2485	2485	2485	658
586	20240719	102600	61425115	2490	2490	2490	2490	0
587	20240719	102500	61425115	2490	2490	2490	2490	120
588	20240719	102400	61126315	2485	2485	2485	2485	0
589	20240719	102300	61126315	2485	2485	2485	2485	0
590	20240719	102200	61126315	2485	2485	2485	2485	0
591	20240719	102100	61126315	2485	2485	2485	2485	180
592	20240719	102000	60679015	2490	2490	2490	2490	0
593	20240719	101900	60679015	2490	2490	2490	2490	250
594	20240719	101800	60056515	2490	2485	2490	2485	388
595	20240719	101700	59092320	2490	2490	2490	2490	215
596	20240719	101600	58556970	2490	2490	2490	2490	0
597	20240719	101500	58556970	2490	2490	2490	2490	0
598	20240719	101400	58556970	2490	2490	2490	2490	0
599	20240719	101300	58556970	2490	2490	2490	2490	0
600	20240719	101200	58556970	2490	2490	2490	2490	150
601	20240719	101100	58183470	2490	2490	2490	2490	3
602	20240719	101000	58176000	2490	2490	2490	2490	0
603	20240719	100900	58176000	2490	2490	2490	2490	3
604	20240719	100800	58168530	2485	2485	2485	2485	0
605	20240719	100700	58168530	2485	2490	2490	2485	32
606	20240719	100600	58088985	2485	2485	2485	2485	1
607	20240719	100500	58086500	2495	2485	2495	2485	5
608	20240719	100400	58074055	2495	2495	2495	2495	0
609	20240719	100300	58074055	2495	2495	2495	2495	0
610	20240719	100200	58074055	2495	2495	2495	2495	4
611	20240719	100100	58064075	2495	2495	2495	2495	0
612	20240719	100000	58064075	2495	2495	2495	2495	1
613	20240719	095900	58061580	2500	2500	2500	2500	3
614	20240719	095800	58054080	2500	2500	2500	2500	0
615	20240719	095700	58054080	2500	2500	2500	2500	2
616	20240719	095600	58049080	2500	2500	2500	2500	1
617	20240719	095500	58046580	2500	2495	2500	2495	23
618	20240719	095400	57989125	2495	2490	2495	2490	1956
619	20240719	095300	53108910	2495	2495	2495	2495	0
620	20240719	095200	53108910	2495	2495	2495	2495	0
621	20240719	095100	53108910	2495	2495	2495	2495	1
622	20240719	095000	53106415	2495	2495	2495	2495	0
623	20240719	094900	53106415	2495	2495	2495	2495	0
624	20240719	094800	53106415	2495	2495	2495	2495	0
625	20240719	094700	53106415	2495	2495	2495	2495	1
626	20240719	094600	53103920	2480	2480	2480	2480	0
627	20240719	094500	53103920	2480	2485	2485	2480	229
628	20240719	094400	52535740	2495	2495	2495	2495	5
629	20240719	094300	52523265	2495	2495	2495	2495	0
630	20240719	094200	52523265	2495	2495	2495	2495	0
631	20240719	094100	52523265	2495	2495	2495	2495	0
632	20240719	094000	52523265	2495	2490	2495	2490	3
633	20240719	093900	52515785	2495	2495	2495	2495	0
634	20240719	093800	52515785	2495	2490	2495	2490	3180
635	20240719	093700	44591850	2485	2485	2485	2485	4095
636	20240719	093600	34415775	2485	2485	2485	2485	5
637	20240719	093500	34403350	2490	2490	2490	2490	0
638	20240719	093400	34403350	2490	2475	2490	2475	1925
639	20240719	093300	29624345	2480	2480	2480	2480	0
640	20240719	093200	29624345	2480	2480	2480	2480	0
641	20240719	093100	29624345	2480	2480	2480	2480	0
642	20240719	093000	29624345	2480	2480	2480	2480	0
643	20240719	092900	29624345	2480	2465	2480	2465	1141
644	20240719	092800	26811765	2480	2470	2480	2470	2001
645	20240719	092700	21869285	2480	2475	2480	2475	3
646	20240719	092600	21861850	2480	2480	2480	2480	1
647	20240719	092500	21859370	2480	2480	2480	2480	72
648	20240719	092400	21680810	2480	2480	2480	2480	0
649	20240719	092300	21680810	2480	2475	2480	2475	2035
650	20240719	092200	16638850	2475	2475	2475	2475	21
651	20240719	092100	16586875	2475	2475	2475	2475	7
652	20240719	092000	16569550	2475	2475	2475	2475	600
653	20240719	091900	15084550	2475	2475	2475	2475	0
654	20240719	091800	15084550	2475	2475	2475	2475	178
655	20240719	091700	14644000	2475	2475	2475	2470	299
656	20240719	091600	13905450	2475	2475	2475	2475	2033
657	20240719	091500	8873775	2480	2485	2485	2480	1367
658	20240719	091400	5483610	2485	2485	2485	2485	0
659	20240719	091300	5483610	2485	2485	2485	2485	0
660	20240719	091200	5483610	2485	2485	2485	2485	0
661	20240719	091100	5483610	2485	2485	2485	2485	102
662	20240719	091000	5230140	2485	2485	2485	2485	0
663	20240719	090900	5230140	2485	2485	2485	2485	1
664	20240719	090800	5227655	2490	2485	2490	2480	389
665	20240719	090700	4262665	2495	2495	2495	2495	1
666	20240719	090600	4260170	2485	2485	2485	2485	36
667	20240719	090500	4170710	2485	2490	2490	2485	10
668	20240719	090400	4145850	2490	2490	2490	2490	0
669	20240719	090300	4145850	2490	2490	2490	2490	0
670	20240719	090200	4145850	2490	2490	2490	2490	1593
671	20240719	090100	179280	2490	2490	2490	2490	0
672	20240719	090000	179280	2490	2490	2490	2490	72