KissMeData/160550/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	202200	175199985	2830	2830	2830	2830	1173
3	20240719	202100	175199985	2830	2830	2830	2830	0
4	20240719	202000	175199985	2830	2830	2830	2830	0
5	20240719	201900	175199985	2830	2830	2830	2830	0
6	20240719	201800	175199985	2830	2830	2830	2830	0
7	20240719	201700	175199985	2830	2830	2830	2830	0
8	20240719	201600	175199985	2830	2830	2830	2830	0
9	20240719	201500	175199985	2830	2830	2830	2830	0
10	20240719	201400	175199985	2830	2830	2830	2830	0
11	20240719	201300	175199985	2830	2830	2830	2830	0
12	20240719	201200	175199985	2830	2830	2830	2830	0
13	20240719	201100	175199985	2830	2830	2830	2830	0
14	20240719	201000	175199985	2830	2830	2830	2830	0
15	20240719	200900	175199985	2830	2830	2830	2830	0
16	20240719	200800	175199985	2830	2830	2830	2830	0
17	20240719	200700	175199985	2830	2830	2830	2830	0
18	20240719	200600	175199985	2830	2830	2830	2830	0
19	20240719	200500	175199985	2830	2830	2830	2830	0
20	20240719	200400	175199985	2830	2830	2830	2830	0
21	20240719	200300	175199985	2830	2830	2830	2830	0
22	20240719	200200	175199985	2830	2830	2830	2830	0
23	20240719	200100	175199985	2830	2830	2830	2830	0
24	20240719	200000	175199985	2830	2830	2830	2830	0
25	20240719	195900	175199985	2830	2830	2830	2830	0
26	20240719	195800	175199985	2830	2830	2830	2830	0
27	20240719	195700	175199985	2830	2830	2830	2830	0
28	20240719	195600	175199985	2830	2830	2830	2830	0
29	20240719	195500	175199985	2830	2830	2830	2830	0
30	20240719	195400	175199985	2830	2830	2830	2830	0
31	20240719	195300	175199985	2830	2830	2830	2830	0
32	20240719	195200	175199985	2830	2830	2830	2830	1173
33	20240719	195100	175199985	2830	2830	2830	2830	0
34	20240719	195000	175199985	2830	2830	2830	2830	0
35	20240719	194900	175199985	2830	2830	2830	2830	0
36	20240719	194800	175199985	2830	2830	2830	2830	0
37	20240719	194700	175199985	2830	2830	2830	2830	0
38	20240719	194600	175199985	2830	2830	2830	2830	0
39	20240719	194500	175199985	2830	2830	2830	2830	0
40	20240719	194400	175199985	2830	2830	2830	2830	0
41	20240719	194300	175199985	2830	2830	2830	2830	0
42	20240719	194200	175199985	2830	2830	2830	2830	0
43	20240719	194100	175199985	2830	2830	2830	2830	0
44	20240719	194000	175199985	2830	2830	2830	2830	0
45	20240719	193900	175199985	2830	2830	2830	2830	0
46	20240719	193800	175199985	2830	2830	2830	2830	0
47	20240719	193700	175199985	2830	2830	2830	2830	0
48	20240719	193600	175199985	2830	2830	2830	2830	0
49	20240719	193500	175199985	2830	2830	2830	2830	0
50	20240719	193400	175199985	2830	2830	2830	2830	0
51	20240719	193300	175199985	2830	2830	2830	2830	0
52	20240719	193200	175199985	2830	2830	2830	2830	0
53	20240719	193100	175199985	2830	2830	2830	2830	0
54	20240719	193000	175199985	2830	2830	2830	2830	0
55	20240719	192900	175199985	2830	2830	2830	2830	0
56	20240719	192800	175199985	2830	2830	2830	2830	0
57	20240719	192700	175199985	2830	2830	2830	2830	0
58	20240719	192600	175199985	2830	2830	2830	2830	0
59	20240719	192500	175199985	2830	2830	2830	2830	0
60	20240719	192400	175199985	2830	2830	2830	2830	0
61	20240719	192300	175199985	2830	2830	2830	2830	0
62	20240719	192200	175199985	2830	2830	2830	2830	1173
63	20240719	192100	175199985	2830	2830	2830	2830	0
64	20240719	192000	175199985	2830	2830	2830	2830	0
65	20240719	191900	175199985	2830	2830	2830	2830	0
66	20240719	191800	175199985	2830	2830	2830	2830	0
67	20240719	191700	175199985	2830	2830	2830	2830	0
68	20240719	191600	175199985	2830	2830	2830	2830	0
69	20240719	191500	175199985	2830	2830	2830	2830	0
70	20240719	191400	175199985	2830	2830	2830	2830	0
71	20240719	191300	175199985	2830	2830	2830	2830	0
72	20240719	191200	175199985	2830	2830	2830	2830	0
73	20240719	191100	175199985	2830	2830	2830	2830	0
74	20240719	191000	175199985	2830	2830	2830	2830	0
75	20240719	190900	175199985	2830	2830	2830	2830	0
76	20240719	190800	175199985	2830	2830	2830	2830	0
77	20240719	190700	175199985	2830	2830	2830	2830	0
78	20240719	190600	175199985	2830	2830	2830	2830	0
79	20240719	190500	175199985	2830	2830	2830	2830	0
80	20240719	190400	175199985	2830	2830	2830	2830	0
81	20240719	190300	175199985	2830	2830	2830	2830	0
82	20240719	190200	175199985	2830	2830	2830	2830	0
83	20240719	190100	175199985	2830	2830	2830	2830	0
84	20240719	190000	175199985	2830	2830	2830	2830	0
85	20240719	185900	175199985	2830	2830	2830	2830	0
86	20240719	185800	175199985	2830	2830	2830	2830	0
87	20240719	185700	175199985	2830	2830	2830	2830	0
88	20240719	185600	175199985	2830	2830	2830	2830	0
89	20240719	185500	175199985	2830	2830	2830	2830	0
90	20240719	185400	175199985	2830	2830	2830	2830	0
91	20240719	185300	175199985	2830	2830	2830	2830	0
92	20240719	185200	175199985	2830	2830	2830	2830	1173
93	20240719	185100	175199985	2830	2830	2830	2830	0
94	20240719	185000	175199985	2830	2830	2830	2830	0
95	20240719	184900	175199985	2830	2830	2830	2830	0
96	20240719	184800	175199985	2830	2830	2830	2830	0
97	20240719	184700	175199985	2830	2830	2830	2830	0
98	20240719	184600	175199985	2830	2830	2830	2830	0
99	20240719	184500	175199985	2830	2830	2830	2830	0
100	20240719	184400	175199985	2830	2830	2830	2830	0
101	20240719	184300	175199985	2830	2830	2830	2830	0
102	20240719	184200	175199985	2830	2830	2830	2830	0
103	20240719	184100	175199985	2830	2830	2830	2830	0
104	20240719	184000	175199985	2830	2830	2830	2830	0
105	20240719	183900	175199985	2830	2830	2830	2830	0
106	20240719	183800	175199985	2830	2830	2830	2830	0
107	20240719	183700	175199985	2830	2830	2830	2830	0
108	20240719	183600	175199985	2830	2830	2830	2830	0
109	20240719	183500	175199985	2830	2830	2830	2830	0
110	20240719	183400	175199985	2830	2830	2830	2830	0
111	20240719	183300	175199985	2830	2830	2830	2830	0
112	20240719	183200	175199985	2830	2830	2830	2830	0
113	20240719	183100	175199985	2830	2830	2830	2830	0
114	20240719	183000	175199985	2830	2830	2830	2830	0
115	20240719	182900	175199985	2830	2830	2830	2830	0
116	20240719	182800	175199985	2830	2830	2830	2830	0
117	20240719	182700	175199985	2830	2830	2830	2830	0
118	20240719	182600	175199985	2830	2830	2830	2830	0
119	20240719	182500	175199985	2830	2830	2830	2830	0
120	20240719	182400	175199985	2830	2830	2830	2830	0
121	20240719	182300	175199985	2830	2830	2830	2830	0
122	20240719	182200	175199985	2830	2830	2830	2830	1173
123	20240719	182100	175199985	2830	2830	2830	2830	0
124	20240719	182000	175199985	2830	2830	2830	2830	0
125	20240719	181900	175199985	2830	2830	2830	2830	0
126	20240719	181800	175199985	2830	2830	2830	2830	0
127	20240719	181700	175199985	2830	2830	2830	2830	0
128	20240719	181600	175199985	2830	2830	2830	2830	0
129	20240719	181500	175199985	2830	2830	2830	2830	0
130	20240719	181400	175199985	2830	2830	2830	2830	0
131	20240719	181300	175199985	2830	2830	2830	2830	0
132	20240719	181200	175199985	2830	2830	2830	2830	0
133	20240719	181100	175199985	2830	2830	2830	2830	0
134	20240719	181000	175199985	2830	2830	2830	2830	0
135	20240719	180900	175199985	2830	2830	2830	2830	0
136	20240719	180800	175199985	2830	2830	2830	2830	0
137	20240719	180700	175199985	2830	2830	2830	2830	0
138	20240719	180600	175199985	2830	2830	2830	2830	0
139	20240719	180500	175199985	2830	2830	2830	2830	0
140	20240719	180400	175199985	2830	2830	2830	2830	0
141	20240719	180300	175199985	2830	2830	2830	2830	0
142	20240719	180200	175199985	2830	2830	2830	2830	0
143	20240719	180100	175199985	2830	2830	2830	2830	0
144	20240719	180000	175199985	2830	2830	2830	2830	0
145	20240719	175900	175199985	2830	2830	2830	2830	0
146	20240719	175800	175199985	2830	2830	2830	2830	0
147	20240719	175700	175199985	2830	2830	2830	2830	0
148	20240719	175600	175199985	2830	2830	2830	2830	0
149	20240719	175500	175199985	2830	2830	2830	2830	0
150	20240719	175400	175199985	2830	2830	2830	2830	0
151	20240719	175300	175199985	2830	2830	2830	2830	0
152	20240719	175200	175199985	2830	2830	2830	2830	1173
153	20240719	175100	175199985	2830	2830	2830	2830	0
154	20240719	175000	175199985	2830	2830	2830	2830	0
155	20240719	174900	175199985	2830	2830	2830	2830	0
156	20240719	174800	175199985	2830	2830	2830	2830	0
157	20240719	174700	175199985	2830	2830	2830	2830	0
158	20240719	174600	175199985	2830	2830	2830	2830	0
159	20240719	174500	175199985	2830	2830	2830	2830	0
160	20240719	174400	175199985	2830	2830	2830	2830	0
161	20240719	174300	175199985	2830	2830	2830	2830	0
162	20240719	174200	175199985	2830	2830	2830	2830	0
163	20240719	174100	175199985	2830	2830	2830	2830	0
164	20240719	174000	175199985	2830	2830	2830	2830	0
165	20240719	173900	175199985	2830	2830	2830	2830	0
166	20240719	173800	175199985	2830	2830	2830	2830	0
167	20240719	173700	175199985	2830	2830	2830	2830	0
168	20240719	173600	175199985	2830	2830	2830	2830	0
169	20240719	173500	175199985	2830	2830	2830	2830	0
170	20240719	173400	175199985	2830	2830	2830	2830	0
171	20240719	173300	175199985	2830	2830	2830	2830	0
172	20240719	173200	175199985	2830	2830	2830	2830	0
173	20240719	173100	175199985	2830	2830	2830	2830	0
174	20240719	173000	175199985	2830	2830	2830	2830	0
175	20240719	172900	175199985	2830	2830	2830	2830	0
176	20240719	172800	175199985	2830	2830	2830	2830	0
177	20240719	172700	175199985	2830	2830	2830	2830	0
178	20240719	172600	175199985	2830	2830	2830	2830	0
179	20240719	172500	175199985	2830	2830	2830	2830	0
180	20240719	172400	175199985	2830	2830	2830	2830	0
181	20240719	172300	175199985	2830	2830	2830	2830	0
182	20240719	172200	175199985	2830	2830	2830	2830	1173
183	20240719	172100	175199985	2830	2830	2830	2830	0
184	20240719	172000	175199985	2830	2830	2830	2830	0
185	20240719	171900	175199985	2830	2830	2830	2830	0
186	20240719	171800	175199985	2830	2830	2830	2830	0
187	20240719	171700	175199985	2830	2830	2830	2830	0
188	20240719	171600	175199985	2830	2830	2830	2830	0
189	20240719	171500	175199985	2830	2830	2830	2830	0
190	20240719	171400	175199985	2830	2830	2830	2830	0
191	20240719	171300	175199985	2830	2830	2830	2830	0
192	20240719	171200	175199985	2830	2830	2830	2830	0
193	20240719	171100	175199985	2830	2830	2830	2830	0
194	20240719	171000	175199985	2830	2830	2830	2830	0
195	20240719	170900	175199985	2830	2830	2830	2830	0
196	20240719	170800	175199985	2830	2830	2830	2830	0
197	20240719	170700	175199985	2830	2830	2830	2830	0
198	20240719	170600	175199985	2830	2830	2830	2830	0
199	20240719	170500	175199985	2830	2830	2830	2830	0
200	20240719	170400	175199985	2830	2830	2830	2830	0
201	20240719	170300	175199985	2830	2830	2830	2830	0
202	20240719	170200	175199985	2830	2830	2830	2830	0
203	20240719	170100	175199985	2830	2830	2830	2830	0
204	20240719	170000	175199985	2830	2830	2830	2830	0
205	20240719	165900	175199985	2830	2830	2830	2830	0
206	20240719	165800	175199985	2830	2830	2830	2830	0
207	20240719	165700	175199985	2830	2830	2830	2830	0
208	20240719	165600	175199985	2830	2830	2830	2830	0
209	20240719	165500	175199985	2830	2830	2830	2830	0
210	20240719	165400	175199985	2830	2830	2830	2830	0
211	20240719	165300	175199985	2830	2830	2830	2830	0
212	20240719	165200	175199985	2830	2830	2830	2830	1173
213	20240719	165100	175199985	2830	2830	2830	2830	0
214	20240719	165000	175199985	2830	2830	2830	2830	0
215	20240719	164900	175199985	2830	2830	2830	2830	0
216	20240719	164800	175199985	2830	2830	2830	2830	0
217	20240719	164700	175199985	2830	2830	2830	2830	0
218	20240719	164600	175199985	2830	2830	2830	2830	0
219	20240719	164500	175199985	2830	2830	2830	2830	0
220	20240719	164400	175199985	2830	2830	2830	2830	0
221	20240719	164300	175199985	2830	2830	2830	2830	0
222	20240719	164200	175199985	2830	2830	2830	2830	0
223	20240719	164100	175199985	2830	2830	2830	2830	0
224	20240719	164000	175199985	2830	2830	2830	2830	0
225	20240719	163900	175199985	2830	2830	2830	2830	0
226	20240719	163800	175199985	2830	2830	2830	2830	0
227	20240719	163700	175199985	2830	2830	2830	2830	0
228	20240719	163600	175199985	2830	2830	2830	2830	0
229	20240719	163500	175199985	2830	2830	2830	2830	0
230	20240719	163400	175199985	2830	2830	2830	2830	0
231	20240719	163300	175199985	2830	2830	2830	2830	0
232	20240719	163200	175199985	2830	2830	2830	2830	0
233	20240719	163100	175199985	2830	2830	2830	2830	0
234	20240719	163000	175199985	2830	2830	2830	2830	0
235	20240719	162900	175199985	2830	2830	2830	2830	0
236	20240719	162800	175199985	2830	2830	2830	2830	0
237	20240719	162700	175199985	2830	2830	2830	2830	0
238	20240719	162600	175199985	2830	2830	2830	2830	0
239	20240719	162500	175199985	2830	2830	2830	2830	0
240	20240719	162400	175199985	2830	2830	2830	2830	0
241	20240719	162300	175199985	2830	2830	2830	2830	0
242	20240719	162200	175199985	2830	2830	2830	2830	1173
243	20240719	162100	175199985	2830	2830	2830	2830	0
244	20240719	162000	175199985	2830	2830	2830	2830	0
245	20240719	161900	175199985	2830	2830	2830	2830	0
246	20240719	161800	175199985	2830	2830	2830	2830	0
247	20240719	161700	175199985	2830	2830	2830	2830	0
248	20240719	161600	175199985	2830	2830	2830	2830	0
249	20240719	161500	175199985	2830	2830	2830	2830	0
250	20240719	161400	175199985	2830	2830	2830	2830	0
251	20240719	161300	175199985	2830	2830	2830	2830	0
252	20240719	161200	175199985	2830	2830	2830	2830	0
253	20240719	161100	175199985	2830	2830	2830	2830	0
254	20240719	161000	175199985	2830	2830	2830	2830	0
255	20240719	160900	175199985	2830	2830	2830	2830	0
256	20240719	160800	175199985	2830	2830	2830	2830	0
257	20240719	160700	175199985	2830	2830	2830	2830	0
258	20240719	160600	175199985	2830	2830	2830	2830	0
259	20240719	160500	175199985	2830	2830	2830	2830	0
260	20240719	160400	175199985	2830	2830	2830	2830	0
261	20240719	160300	175199985	2830	2830	2830	2830	0
262	20240719	160200	175199985	2830	2830	2830	2830	0
263	20240719	160100	175199985	2830	2830	2830	2830	0
264	20240719	160000	175199985	2830	2830	2830	2830	0
265	20240719	155900	175199985	2830	2830	2830	2830	0
266	20240719	155800	175199985	2830	2830	2830	2830	0
267	20240719	155700	175199985	2830	2830	2830	2830	0
268	20240719	155600	175199985	2830	2830	2830	2830	0
269	20240719	155500	175199985	2830	2830	2830	2830	0
270	20240719	155400	175199985	2830	2830	2830	2830	0
271	20240719	155300	175199985	2830	2830	2830	2830	0
272	20240719	155200	175199985	2830	2830	2830	2830	1173
273	20240719	155100	175199985	2830	2830	2830	2830	0
274	20240719	155000	175199985	2830	2830	2830	2830	0
275	20240719	154900	175199985	2830	2830	2830	2830	0
276	20240719	154800	175199985	2830	2830	2830	2830	0
277	20240719	154700	175199985	2830	2830	2830	2830	0
278	20240719	154600	175199985	2830	2830	2830	2830	0
279	20240719	154500	175199985	2830	2830	2830	2830	0
280	20240719	154400	175199985	2830	2830	2830	2830	0
281	20240719	154300	175199985	2830	2830	2830	2830	0
282	20240719	154200	175199985	2830	2830	2830	2830	0
283	20240719	154100	175199985	2830	2830	2830	2830	0
284	20240719	154000	175199985	2830	2830	2830	2830	0
285	20240719	153900	175199985	2830	2830	2830	2830	0
286	20240719	153800	175199985	2830	2830	2830	2830	0
287	20240719	153700	175199985	2830	2830	2830	2830	0
288	20240719	153600	175199985	2830	2830	2830	2830	0
289	20240719	153500	175199985	2830	2830	2830	2830	0
290	20240719	153400	175199985	2830	2830	2830	2830	0
291	20240719	153300	175199985	2830	2830	2830	2830	0
292	20240719	153200	175199985	2830	2830	2830	2830	0
293	20240719	153100	175199985	2830	2830	2830	2830	0
294	20240719	153000	175199985	2830	2830	2830	2830	1173
295	20240719	152900	171880395	2830	2830	2830	2830	0
296	20240719	152800	171880395	2830	2830	2830	2830	0
297	20240719	152700	171880395	2830	2830	2830	2830	0
298	20240719	152600	171880395	2830	2830	2830	2830	0
299	20240719	152500	171880395	2830	2830	2830	2830	0
300	20240719	152400	171880395	2830	2830	2830	2830	0
301	20240719	152300	171880395	2830	2830	2830	2830	0
302	20240719	152200	171880395	2830	2830	2830	2830	0
303	20240719	152100	171880395	2830	2830	2830	2830	0
304	20240719	152000	171880395	2830	2830	2830	2830	0
305	20240719	151900	171880395	2830	2830	2830	2820	3
306	20240719	151800	171871915	2820	2820	2820	2820	42
307	20240719	151700	171753475	2830	2830	2830	2830	25
308	20240719	151600	171682725	2830	2830	2830	2830	7
309	20240719	151500	171662915	2830	2830	2830	2830	0
310	20240719	151400	171662915	2830	2830	2830	2830	0
311	20240719	151300	171662915	2830	2830	2830	2830	0
312	20240719	151200	171662915	2830	2830	2830	2830	1
313	20240719	151100	171660085	2820	2820	2820	2820	35
314	20240719	151000	171561385	2830	2820	2830	2820	11
315	20240719	150900	171530355	2830	2820	2830	2820	2
316	20240719	150800	171524705	2830	2830	2830	2830	1
317	20240719	150700	171521875	2820	2820	2820	2820	0
318	20240719	150600	171521875	2820	2820	2820	2820	1
319	20240719	150500	171519055	2830	2830	2830	2830	20
320	20240719	150400	171462455	2830	2830	2830	2830	0
321	20240719	150300	171462455	2830	2830	2830	2830	500
322	20240719	150200	170047455	2830	2830	2830	2830	0
323	20240719	150100	170047455	2830	2830	2830	2830	1
324	20240719	150000	170044625	2830	2830	2830	2830	4000
325	20240719	145900	158724625	2830	2830	2830	2830	0
326	20240719	145800	158724625	2830	2830	2830	2830	0
327	20240719	145700	158724625	2830	2830	2830	2830	0
328	20240719	145600	158724625	2830	2830	2830	2830	0
329	20240719	145500	158724625	2830	2830	2830	2830	100
330	20240719	145400	158441625	2830	2830	2830	2830	0
331	20240719	145300	158441625	2830	2830	2830	2830	1
332	20240719	145200	158438795	2825	2825	2825	2825	1
333	20240719	145100	158435970	2830	2830	2830	2830	0
334	20240719	145000	158435970	2830	2830	2830	2830	0
335	20240719	144900	158435970	2830	2830	2830	2830	0
336	20240719	144800	158435970	2830	2830	2830	2830	0
337	20240719	144700	158435970	2830	2830	2830	2830	0
338	20240719	144600	158435970	2830	2825	2830	2825	6
339	20240719	144500	158418995	2820	2820	2820	2820	6
340	20240719	144400	158402075	2820	2820	2820	2820	176
341	20240719	144300	157905755	2820	2820	2820	2820	50
342	20240719	144200	157764755	2835	2835	2835	2835	0
343	20240719	144100	157764755	2835	2835	2835	2835	0
344	20240719	144000	157764755	2835	2835	2835	2835	1
345	20240719	143900	157761920	2835	2835	2835	2835	0
346	20240719	143800	157761920	2835	2835	2835	2835	2
347	20240719	143700	157756250	2830	2830	2830	2830	0
348	20240719	143600	157756250	2830	2830	2830	2830	0
349	20240719	143500	157756250	2830	2830	2830	2830	2669
350	20240719	143400	150202980	2830	2830	2830	2830	1398
351	20240719	143300	146246640	2835	2835	2835	2835	0
352	20240719	143200	146246640	2835	2835	2835	2835	0
353	20240719	143100	146246640	2835	2835	2835	2835	0
354	20240719	143000	146246640	2835	2830	2835	2830	25
355	20240719	142900	146175885	2830	2830	2830	2830	0
356	20240719	142800	146175885	2830	2830	2830	2830	0
357	20240719	142700	146175885	2830	2830	2830	2830	0
358	20240719	142600	146175885	2830	2830	2830	2830	0
359	20240719	142500	146175885	2830	2830	2830	2830	0
360	20240719	142400	146175885	2830	2830	2830	2830	0
361	20240719	142300	146175885	2830	2830	2830	2830	0
362	20240719	142200	146175885	2830	2830	2830	2830	0
363	20240719	142100	146175885	2830	2830	2830	2830	4
364	20240719	142000	146164565	2835	2835	2835	2830	40
365	20240719	141900	146051355	2830	2830	2830	2830	9
366	20240719	141800	146025885	2830	2830	2830	2830	50
367	20240719	141700	145884385	2830	2830	2830	2830	250
368	20240719	141600	145176885	2830	2830	2830	2830	1
369	20240719	141500	145174055	2810	2815	2815	2810	282
370	20240719	141400	144381625	2830	2830	2830	2830	0
371	20240719	141300	144381625	2830	2830	2830	2830	1
372	20240719	141200	144378795	2830	2830	2830	2830	0
373	20240719	141100	144378795	2830	2830	2830	2830	0
374	20240719	141000	144378795	2830	2830	2830	2830	0
375	20240719	140900	144378795	2830	2830	2830	2830	0
376	20240719	140800	144378795	2830	2830	2830	2830	0
377	20240719	140700	144378795	2830	2830	2830	2830	0
378	20240719	140600	144378795	2830	2830	2830	2830	140
379	20240719	140500	143982595	2830	2830	2830	2830	0
380	20240719	140400	143982595	2830	2830	2830	2830	4
381	20240719	140300	143971275	2845	2845	2845	2845	0
382	20240719	140200	143971275	2845	2845	2845	2845	0
383	20240719	140100	143971275	2845	2845	2845	2845	0
384	20240719	140000	143971275	2845	2845	2845	2845	500
385	20240719	135900	142548775	2845	2845	2845	2845	0
386	20240719	135800	142548775	2845	2845	2845	2845	0
387	20240719	135700	142548775	2845	2840	2845	2840	5118
388	20240719	135600	128013065	2840	2830	2840	2830	182
389	20240719	135500	127496770	2820	2820	2820	2820	100
390	20240719	135400	127214770	2820	2820	2820	2820	995
391	20240719	135300	124408870	2820	2820	2820	2820	2000
392	20240719	135200	118768870	2820	2820	2820	2820	5
393	20240719	135100	118754770	2805	2805	2805	2805	0
394	20240719	135000	118754770	2805	2805	2805	2805	0
395	20240719	134900	118754770	2805	2805	2805	2805	0
396	20240719	134800	118754770	2805	2805	2805	2805	0
397	20240719	134700	118754770	2805	2805	2805	2805	0
398	20240719	134600	118754770	2805	2805	2805	2805	0
399	20240719	134500	118754770	2805	2805	2805	2805	1
400	20240719	134400	118751965	2805	2805	2805	2805	0
401	20240719	134300	118751965	2805	2805	2805	2805	15
402	20240719	134200	118709890	2805	2805	2805	2805	0
403	20240719	134100	118709890	2805	2810	2810	2805	50
404	20240719	134000	118569605	2815	2815	2815	2815	100
405	20240719	133900	118288105	2805	2805	2805	2805	0
406	20240719	133800	118288105	2805	2800	2805	2800	779
407	20240719	133700	116103015	2805	2805	2805	2805	0
408	20240719	133600	116103015	2805	2805	2805	2805	0
409	20240719	133500	116103015	2805	2805	2805	2805	0
410	20240719	133400	116103015	2805	2805	2805	2805	1
411	20240719	133300	116100210	2800	2800	2800	2800	0
412	20240719	133200	116100210	2800	2800	2800	2800	0
413	20240719	133100	116100210	2800	2800	2800	2800	35
414	20240719	133000	116002210	2800	2800	2800	2800	6
415	20240719	132900	115985410	2795	2830	2830	2795	7019
416	20240719	132800	96356495	2830	2830	2830	2830	0
417	20240719	132700	96356495	2830	2830	2830	2830	0
418	20240719	132600	96356495	2830	2830	2830	2830	0
419	20240719	132500	96356495	2830	2830	2830	2830	0
420	20240719	132400	96356495	2830	2830	2830	2830	0
421	20240719	132300	96356495	2830	2830	2830	2830	141
422	20240719	132200	95957465	2830	2830	2830	2830	0
423	20240719	132100	95957465	2830	2830	2830	2830	0
424	20240719	132000	95957465	2830	2830	2830	2830	100
425	20240719	131900	95674465	2825	2825	2825	2825	0
426	20240719	131800	95674465	2825	2825	2825	2825	12
427	20240719	131700	95640565	2830	2830	2830	2830	0
428	20240719	131600	95640565	2830	2830	2830	2830	174
429	20240719	131500	95148145	2825	2825	2825	2825	0
430	20240719	131400	95148145	2825	2825	2825	2825	174
431	20240719	131300	94656595	2825	2820	2825	2820	3001
432	20240719	131200	86193770	2825	2825	2825	2825	0
433	20240719	131100	86193770	2825	2825	2825	2825	0
434	20240719	131000	86193770	2825	2825	2825	2825	0
435	20240719	130900	86193770	2825	2825	2825	2825	0
436	20240719	130800	86193770	2825	2825	2825	2825	0
437	20240719	130700	86193770	2825	2825	2825	2825	0
438	20240719	130600	86193770	2825	2825	2825	2825	0
439	20240719	130500	86193770	2825	2825	2825	2825	0
440	20240719	130400	86193770	2825	2825	2825	2825	0
441	20240719	130300	86193770	2825	2825	2825	2825	0
442	20240719	130200	86193770	2825	2825	2825	2825	0
443	20240719	130100	86193770	2825	2825	2825	2825	0
444	20240719	130000	86193770	2825	2825	2825	2825	40
445	20240719	125900	86080770	2825	2825	2825	2825	40
446	20240719	125800	85967770	2825	2825	2825	2825	0
447	20240719	125700	85967770	2825	2825	2825	2825	0
448	20240719	125600	85967770	2825	2825	2825	2825	0
449	20240719	125500	85967770	2825	2825	2825	2825	0
450	20240719	125400	85967770	2825	2825	2825	2825	0
451	20240719	125300	85967770	2825	2805	2825	2805	197
452	20240719	125200	85414685	2805	2805	2805	2805	100
453	20240719	125100	85134185	2810	2810	2810	2810	0
454	20240719	125000	85134185	2810	2810	2810	2810	0
455	20240719	124900	85134185	2810	2810	2810	2810	1
456	20240719	124800	85131375	2805	2805	2805	2805	224
457	20240719	124700	84503055	2810	2810	2810	2810	0
458	20240719	124600	84503055	2810	2810	2810	2810	0
459	20240719	124500	84503055	2810	2810	2810	2810	3
460	20240719	124400	84494625	2810	2810	2810	2810	100
461	20240719	124300	84213625	2810	2810	2810	2810	0
462	20240719	124200	84213625	2810	2810	2810	2810	100
463	20240719	124100	83932625	2810	2810	2810	2810	0
464	20240719	124000	83932625	2810	2810	2810	2810	0
465	20240719	123900	83932625	2810	2810	2810	2810	0
466	20240719	123800	83932625	2810	2810	2810	2810	0
467	20240719	123700	83932625	2810	2810	2810	2810	0
468	20240719	123600	83932625	2810	2810	2810	2810	1
469	20240719	123500	83929815	2810	2810	2810	2810	1
470	20240719	123400	83927005	2810	2810	2810	2810	0
471	20240719	123300	83927005	2810	2810	2810	2810	0
472	20240719	123200	83927005	2810	2810	2810	2810	200
473	20240719	123100	83365005	2810	2810	2810	2810	708
474	20240719	123000	81375525	2825	2825	2825	2825	0
475	20240719	122900	81375525	2825	2825	2825	2825	0
476	20240719	122800	81375525	2825	2825	2825	2825	0
477	20240719	122700	81375525	2825	2825	2825	2825	0
478	20240719	122600	81375525	2825	2825	2825	2825	1
479	20240719	122500	81372700	2825	2825	2825	2825	0
480	20240719	122400	81372700	2825	2825	2825	2825	0
481	20240719	122300	81372700	2825	2825	2825	2825	0
482	20240719	122200	81372700	2825	2825	2825	2825	0
483	20240719	122100	81372700	2825	2825	2825	2825	0
484	20240719	122000	81372700	2825	2825	2825	2825	0
485	20240719	121900	81372700	2825	2825	2825	2825	0
486	20240719	121800	81372700	2825	2825	2825	2825	1
487	20240719	121700	81369875	2825	2825	2825	2825	0
488	20240719	121600	81369875	2825	2825	2825	2825	0
489	20240719	121500	81369875	2825	2825	2825	2825	0
490	20240719	121400	81369875	2825	2825	2825	2825	1
491	20240719	121300	81367050	2810	2810	2810	2810	0
492	20240719	121200	81367050	2810	2810	2810	2810	200
493	20240719	121100	80805050	2825	2825	2825	2825	1
494	20240719	121000	80802225	2815	2810	2815	2810	690
495	20240719	120900	78861360	2810	2810	2810	2810	0
496	20240719	120800	78861360	2810	2810	2810	2810	0
497	20240719	120700	78861360	2810	2810	2810	2810	0
498	20240719	120600	78861360	2810	2810	2810	2810	2
499	20240719	120500	78855740	2810	2810	2810	2810	3
500	20240719	120400	78847310	2810	2810	2810	2810	0
501	20240719	120300	78847310	2810	2810	2810	2810	0
502	20240719	120200	78847310	2810	2810	2810	2810	365
503	20240719	120100	77821660	2810	2810	2810	2810	0
504	20240719	120000	77821660	2810	2810	2810	2810	1
505	20240719	115900	77818850	2810	2810	2810	2810	0
506	20240719	115800	77818850	2810	2810	2810	2810	0
507	20240719	115700	77818850	2810	2810	2810	2810	0
508	20240719	115600	77818850	2810	2810	2810	2810	0
509	20240719	115500	77818850	2810	2810	2810	2810	0
510	20240719	115400	77818850	2810	2810	2810	2810	0
511	20240719	115300	77818850	2810	2810	2810	2810	156
512	20240719	115200	77380490	2810	2810	2810	2810	4
513	20240719	115100	77369250	2810	2810	2810	2810	628
514	20240719	115000	75604570	2800	2800	2800	2800	0
515	20240719	114900	75604570	2800	2800	2800	2800	0
516	20240719	114800	75604570	2800	2800	2800	2800	0
517	20240719	114700	75604570	2800	2800	2800	2800	94
518	20240719	114600	75341370	2810	2810	2810	2810	0
519	20240719	114500	75341370	2810	2810	2810	2810	14
520	20240719	114400	75302030	2810	2810	2810	2810	14
521	20240719	114300	75262690	2810	2810	2810	2810	0
522	20240719	114200	75262690	2810	2810	2810	2810	0
523	20240719	114100	75262690	2810	2810	2810	2810	0
524	20240719	114000	75262690	2810	2810	2810	2810	2
525	20240719	113900	75257070	2810	2810	2810	2810	0
526	20240719	113800	75257070	2810	2810	2810	2810	0
527	20240719	113700	75257070	2810	2810	2810	2810	0
528	20240719	113600	75257070	2810	2810	2810	2810	317
529	20240719	113500	74366300	2800	2800	2800	2800	0
530	20240719	113400	74366300	2800	2810	2810	2800	407
531	20240719	113300	73226630	2810	2810	2810	2810	0
532	20240719	113200	73226630	2810	2810	2810	2810	3
533	20240719	113100	73218200	2810	2810	2810	2810	0
534	20240719	113000	73218200	2810	2810	2810	2810	0
535	20240719	112900	73218200	2810	2810	2810	2810	0
536	20240719	112800	73218200	2810	2810	2810	2810	2
537	20240719	112700	73212580	2815	2815	2815	2815	0
538	20240719	112600	73212580	2815	2815	2815	2815	0
539	20240719	112500	73212580	2815	2815	2815	2815	0
540	20240719	112400	73212580	2815	2815	2815	2815	0
541	20240719	112300	73212580	2815	2815	2815	2815	0
542	20240719	112200	73212580	2815	2815	2815	2815	177
543	20240719	112100	72714325	2820	2820	2820	2820	0
544	20240719	112000	72714325	2820	2820	2820	2820	0
545	20240719	111900	72714325	2820	2820	2820	2820	0
546	20240719	111800	72714325	2820	2820	2820	2820	0
547	20240719	111700	72714325	2820	2810	2820	2795	4001
548	20240719	111600	61508645	2815	2815	2815	2815	188
549	20240719	111500	60979425	2820	2820	2820	2820	26
550	20240719	111400	60906105	2830	2830	2830	2830	0
551	20240719	111300	60906105	2830	2830	2830	2830	0
552	20240719	111200	60906105	2830	2830	2830	2830	10
553	20240719	111100	60877805	2830	2830	2830	2830	1
554	20240719	111000	60874975	2840	2840	2840	2840	0
555	20240719	110900	60874975	2840	2840	2840	2840	0
556	20240719	110800	60874975	2840	2840	2840	2840	0
557	20240719	110700	60874975	2840	2840	2840	2840	0
558	20240719	110600	60874975	2840	2840	2840	2840	0
559	20240719	110500	60874975	2840	2840	2840	2840	0
560	20240719	110400	60874975	2840	2840	2840	2840	0
561	20240719	110300	60874975	2840	2840	2840	2840	0
562	20240719	110200	60874975	2840	2840	2840	2840	0
563	20240719	110100	60874975	2840	2840	2840	2840	0
564	20240719	110000	60874975	2840	2840	2840	2840	0
565	20240719	105900	60874975	2840	2840	2840	2840	0
566	20240719	105800	60874975	2840	2840	2840	2840	0
567	20240719	105700	60874975	2840	2840	2840	2840	0
568	20240719	105600	60874975	2840	2840	2840	2840	1
569	20240719	105500	60872135	2800	2800	2800	2800	0
570	20240719	105400	60872135	2800	2830	2830	2800	4714
571	20240719	105300	47645430	2830	2830	2830	2830	0
572	20240719	105200	47645430	2830	2830	2830	2830	0
573	20240719	105100	47645430	2830	2830	2830	2830	0
574	20240719	105000	47645430	2830	2830	2830	2830	0
575	20240719	104900	47645430	2830	2830	2830	2830	0
576	20240719	104800	47645430	2830	2830	2830	2830	0
577	20240719	104700	47645430	2830	2835	2835	2830	438
578	20240719	104600	46405750	2840	2840	2840	2840	0
579	20240719	104500	46405750	2840	2840	2840	2840	0
580	20240719	104400	46405750	2840	2840	2840	2840	200
581	20240719	104300	45837750	2840	2840	2840	2840	0
582	20240719	104200	45837750	2840	2840	2840	2840	0
583	20240719	104100	45837750	2840	2860	2860	2840	332
584	20240719	104000	44894445	2865	2865	2865	2865	0
585	20240719	103900	44894445	2865	2865	2865	2865	0
586	20240719	103800	44894445	2865	2865	2865	2865	3
587	20240719	103700	44885850	2865	2865	2865	2865	0
588	20240719	103600	44885850	2865	2865	2865	2865	0
589	20240719	103500	44885850	2865	2865	2865	2865	0
590	20240719	103400	44885850	2865	2865	2865	2865	30
591	20240719	103300	44799900	2865	2865	2865	2865	0
592	20240719	103200	44799900	2865	2865	2865	2865	0
593	20240719	103100	44799900	2865	2865	2865	2865	0
594	20240719	103000	44799900	2865	2865	2865	2865	0
595	20240719	102900	44799900	2865	2865	2865	2865	0
596	20240719	102800	44799900	2865	2865	2865	2865	0
597	20240719	102700	44799900	2865	2865	2865	2865	1
598	20240719	102600	44797035	2850	2860	2865	2850	1269
599	20240719	102500	41168200	2860	2860	2860	2860	4197
600	20240719	102400	29164780	2860	2860	2860	2860	0
601	20240719	102300	29164780	2860	2860	2860	2860	0
602	20240719	102200	29164780	2860	2860	2860	2860	50
603	20240719	102100	29021780	2860	2860	2860	2860	0
604	20240719	102000	29021780	2860	2860	2860	2860	1
605	20240719	101900	29018920	2840	2840	2840	2840	0
606	20240719	101800	29018920	2840	2840	2840	2840	0
607	20240719	101700	29018920	2840	2840	2840	2840	0
608	20240719	101600	29018920	2840	2840	2840	2840	0
609	20240719	101500	29018920	2840	2860	2860	2840	4
610	20240719	101400	29007520	2860	2860	2860	2860	0
611	20240719	101300	29007520	2860	2860	2860	2860	0
612	20240719	101200	29007520	2860	2860	2860	2860	0
613	20240719	101100	29007520	2860	2860	2860	2860	33
614	20240719	101000	28913140	2860	2855	2860	2855	100
615	20240719	100900	28627190	2860	2860	2860	2860	0
616	20240719	100800	28627190	2860	2860	2860	2860	0
617	20240719	100700	28627190	2860	2860	2860	2860	0
618	20240719	100600	28627190	2860	2860	2860	2860	0
619	20240719	100500	28627190	2860	2860	2860	2860	3
620	20240719	100400	28618610	2860	2860	2860	2860	10
621	20240719	100300	28590010	2860	2860	2860	2860	1
622	20240719	100200	28587150	2860	2860	2860	2860	5
623	20240719	100100	28572850	2860	2860	2860	2860	0
624	20240719	100000	28572850	2860	2860	2860	2860	0
625	20240719	095900	28572850	2860	2860	2860	2860	2
626	20240719	095800	28567130	2860	2860	2860	2860	0
627	20240719	095700	28567130	2860	2860	2860	2860	1
628	20240719	095600	28564270	2860	2860	2860	2860	16
629	20240719	095500	28518510	2860	2860	2860	2860	0
630	20240719	095400	28518510	2860	2860	2860	2860	0
631	20240719	095300	28518510	2860	2860	2860	2860	1
632	20240719	095200	28515650	2830	2830	2830	2830	0
633	20240719	095100	28515650	2830	2835	2835	2830	619
634	20240719	095000	26761120	2860	2840	2860	2840	337
635	20240719	094900	25804020	2860	2860	2860	2860	6
636	20240719	094800	25786860	2865	2865	2865	2865	0
637	20240719	094700	25786860	2865	2865	2865	2865	0
638	20240719	094600	25786860	2865	2865	2865	2865	0
639	20240719	094500	25786860	2865	2865	2865	2865	0
640	20240719	094400	25786860	2865	2865	2865	2865	1
641	20240719	094300	25783995	2865	2865	2865	2865	0
642	20240719	094200	25783995	2865	2865	2865	2865	0
643	20240719	094100	25783995	2865	2830	2865	2830	49
644	20240719	094000	25643790	2825	2815	2825	2815	4681
645	20240719	093900	12443290	2815	2815	2815	2815	0
646	20240719	093800	12443290	2815	2815	2815	2815	0
647	20240719	093700	12443290	2815	2815	2815	2815	0
648	20240719	093600	12443290	2815	2815	2815	2815	0
649	20240719	093500	12443290	2815	2815	2815	2815	3
650	20240719	093400	12434845	2815	2815	2815	2815	90
651	20240719	093300	12181495	2805	2805	2805	2805	0
652	20240719	093200	12181495	2805	2805	2805	2805	0
653	20240719	093100	12181495	2805	2805	2805	2805	0
654	20240719	093000	12181495	2805	2815	2815	2805	101
655	20240719	092900	11897890	2815	2815	2815	2815	0
656	20240719	092800	11897890	2815	2815	2815	2815	5
657	20240719	092700	11883815	2815	2815	2815	2815	1
658	20240719	092600	11881000	2810	2810	2810	2810	10
659	20240719	092500	11852900	2805	2805	2805	2805	979
660	20240719	092400	9106805	2805	2805	2805	2805	42
661	20240719	092300	8988995	2815	2815	2815	2815	0
662	20240719	092200	8988995	2815	2815	2815	2815	0
663	20240719	092100	8988995	2815	2815	2815	2815	0
664	20240719	092000	8988995	2815	2815	2815	2815	0
665	20240719	091900	8988995	2815	2805	2815	2805	15
666	20240719	091800	8946830	2800	2800	2800	2800	0
667	20240719	091700	8946830	2800	2800	2800	2800	0
668	20240719	091600	8946830	2800	2805	2805	2800	343
669	20240719	091500	7986425	2815	2815	2815	2815	10
670	20240719	091400	7958275	2820	2815	2820	2790	711
671	20240719	091300	5968905	2815	2815	2815	2815	5
672	20240719	091200	5954830	2815	2815	2815	2815	63
673	20240719	091100	5777485	2815	2825	2825	2815	273
674	20240719	091000	5007355	2830	2850	2850	2830	696
675	20240719	090900	3034215	2860	2860	2860	2860	0
676	20240719	090800	3034215	2860	2860	2860	2860	0
677	20240719	090700	3034215	2860	2865	2865	2860	402
678	20240719	090600	1882495	2865	2845	2865	2845	10
679	20240719	090500	1854005	2865	2865	2865	2865	0
680	20240719	090400	1854005	2865	2860	2865	2830	147
681	20240719	090300	1435365	2865	2865	2865	2865	5
682	20240719	090200	1421040	2865	2865	2865	2865	0
683	20240719	090100	1421040	2865	2865	2865	2865	0
684	20240719	090000	1421040	2865	2865	2865	2865	56