KissMeData/438580/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	212500	1914265	2350	2350	2350	2350	12
3	20240719	212400	1914265	2350	2350	2350	2350	0
4	20240719	212300	1914265	2350	2350	2350	2350	0
5	20240719	212200	1914265	2350	2350	2350	2350	0
6	20240719	212100	1914265	2350	2350	2350	2350	0
7	20240719	212000	1914265	2350	2350	2350	2350	0
8	20240719	211900	1914265	2350	2350	2350	2350	0
9	20240719	211800	1914265	2350	2350	2350	2350	0
10	20240719	211700	1914265	2350	2350	2350	2350	0
11	20240719	211600	1914265	2350	2350	2350	2350	0
12	20240719	211500	1914265	2350	2350	2350	2350	0
13	20240719	211400	1914265	2350	2350	2350	2350	0
14	20240719	211300	1914265	2350	2350	2350	2350	0
15	20240719	211200	1914265	2350	2350	2350	2350	0
16	20240719	211100	1914265	2350	2350	2350	2350	0
17	20240719	211000	1914265	2350	2350	2350	2350	0
18	20240719	210900	1914265	2350	2350	2350	2350	0
19	20240719	210800	1914265	2350	2350	2350	2350	0
20	20240719	210700	1914265	2350	2350	2350	2350	0
21	20240719	210600	1914265	2350	2350	2350	2350	0
22	20240719	210500	1914265	2350	2350	2350	2350	0
23	20240719	210400	1914265	2350	2350	2350	2350	0
24	20240719	210300	1914265	2350	2350	2350	2350	0
25	20240719	210200	1914265	2350	2350	2350	2350	0
26	20240719	210100	1914265	2350	2350	2350	2350	0
27	20240719	210000	1914265	2350	2350	2350	2350	0
28	20240719	205900	1914265	2350	2350	2350	2350	0
29	20240719	205800	1914265	2350	2350	2350	2350	0
30	20240719	205700	1914265	2350	2350	2350	2350	0
31	20240719	205600	1914265	2350	2350	2350	2350	0
32	20240719	205500	1914265	2350	2350	2350	2350	12
33	20240719	205400	1914265	2350	2350	2350	2350	0
34	20240719	205300	1914265	2350	2350	2350	2350	0
35	20240719	205200	1914265	2350	2350	2350	2350	0
36	20240719	205100	1914265	2350	2350	2350	2350	0
37	20240719	205000	1914265	2350	2350	2350	2350	0
38	20240719	204900	1914265	2350	2350	2350	2350	0
39	20240719	204800	1914265	2350	2350	2350	2350	0
40	20240719	204700	1914265	2350	2350	2350	2350	0
41	20240719	204600	1914265	2350	2350	2350	2350	0
42	20240719	204500	1914265	2350	2350	2350	2350	0
43	20240719	204400	1914265	2350	2350	2350	2350	0
44	20240719	204300	1914265	2350	2350	2350	2350	0
45	20240719	204200	1914265	2350	2350	2350	2350	0
46	20240719	204100	1914265	2350	2350	2350	2350	0
47	20240719	204000	1914265	2350	2350	2350	2350	0
48	20240719	203900	1914265	2350	2350	2350	2350	0
49	20240719	203800	1914265	2350	2350	2350	2350	0
50	20240719	203700	1914265	2350	2350	2350	2350	0
51	20240719	203600	1914265	2350	2350	2350	2350	0
52	20240719	203500	1914265	2350	2350	2350	2350	0
53	20240719	203400	1914265	2350	2350	2350	2350	0
54	20240719	203300	1914265	2350	2350	2350	2350	0
55	20240719	203200	1914265	2350	2350	2350	2350	0
56	20240719	203100	1914265	2350	2350	2350	2350	0
57	20240719	203000	1914265	2350	2350	2350	2350	0
58	20240719	202900	1914265	2350	2350	2350	2350	0
59	20240719	202800	1914265	2350	2350	2350	2350	0
60	20240719	202700	1914265	2350	2350	2350	2350	0
61	20240719	202600	1914265	2350	2350	2350	2350	0
62	20240719	202500	1914265	2350	2350	2350	2350	12
63	20240719	202400	1914265	2350	2350	2350	2350	0
64	20240719	202300	1914265	2350	2350	2350	2350	0
65	20240719	202200	1914265	2350	2350	2350	2350	0
66	20240719	202100	1914265	2350	2350	2350	2350	0
67	20240719	202000	1914265	2350	2350	2350	2350	0
68	20240719	201900	1914265	2350	2350	2350	2350	0
69	20240719	201800	1914265	2350	2350	2350	2350	0
70	20240719	201700	1914265	2350	2350	2350	2350	0
71	20240719	201600	1914265	2350	2350	2350	2350	0
72	20240719	201500	1914265	2350	2350	2350	2350	0
73	20240719	201400	1914265	2350	2350	2350	2350	0
74	20240719	201300	1914265	2350	2350	2350	2350	0
75	20240719	201200	1914265	2350	2350	2350	2350	0
76	20240719	201100	1914265	2350	2350	2350	2350	0
77	20240719	201000	1914265	2350	2350	2350	2350	0
78	20240719	200900	1914265	2350	2350	2350	2350	0
79	20240719	200800	1914265	2350	2350	2350	2350	0
80	20240719	200700	1914265	2350	2350	2350	2350	0
81	20240719	200600	1914265	2350	2350	2350	2350	0
82	20240719	200500	1914265	2350	2350	2350	2350	0
83	20240719	200400	1914265	2350	2350	2350	2350	0
84	20240719	200300	1914265	2350	2350	2350	2350	0
85	20240719	200200	1914265	2350	2350	2350	2350	0
86	20240719	200100	1914265	2350	2350	2350	2350	0
87	20240719	200000	1914265	2350	2350	2350	2350	0
88	20240719	195900	1914265	2350	2350	2350	2350	0
89	20240719	195800	1914265	2350	2350	2350	2350	0
90	20240719	195700	1914265	2350	2350	2350	2350	0
91	20240719	195600	1914265	2350	2350	2350	2350	0
92	20240719	195500	1914265	2350	2350	2350	2350	12
93	20240719	195400	1914265	2350	2350	2350	2350	0
94	20240719	195300	1914265	2350	2350	2350	2350	0
95	20240719	195200	1914265	2350	2350	2350	2350	0
96	20240719	195100	1914265	2350	2350	2350	2350	0
97	20240719	195000	1914265	2350	2350	2350	2350	0
98	20240719	194900	1914265	2350	2350	2350	2350	0
99	20240719	194800	1914265	2350	2350	2350	2350	0
100	20240719	194700	1914265	2350	2350	2350	2350	0
101	20240719	194600	1914265	2350	2350	2350	2350	0
102	20240719	194500	1914265	2350	2350	2350	2350	0
103	20240719	194400	1914265	2350	2350	2350	2350	0
104	20240719	194300	1914265	2350	2350	2350	2350	0
105	20240719	194200	1914265	2350	2350	2350	2350	0
106	20240719	194100	1914265	2350	2350	2350	2350	0
107	20240719	194000	1914265	2350	2350	2350	2350	0
108	20240719	193900	1914265	2350	2350	2350	2350	0
109	20240719	193800	1914265	2350	2350	2350	2350	0
110	20240719	193700	1914265	2350	2350	2350	2350	0
111	20240719	193600	1914265	2350	2350	2350	2350	0
112	20240719	193500	1914265	2350	2350	2350	2350	0
113	20240719	193400	1914265	2350	2350	2350	2350	0
114	20240719	193300	1914265	2350	2350	2350	2350	0
115	20240719	193200	1914265	2350	2350	2350	2350	0
116	20240719	193100	1914265	2350	2350	2350	2350	0
117	20240719	193000	1914265	2350	2350	2350	2350	0
118	20240719	192900	1914265	2350	2350	2350	2350	0
119	20240719	192800	1914265	2350	2350	2350	2350	0
120	20240719	192700	1914265	2350	2350	2350	2350	0
121	20240719	192600	1914265	2350	2350	2350	2350	0
122	20240719	192500	1914265	2350	2350	2350	2350	12
123	20240719	192400	1914265	2350	2350	2350	2350	0
124	20240719	192300	1914265	2350	2350	2350	2350	0
125	20240719	192200	1914265	2350	2350	2350	2350	0
126	20240719	192100	1914265	2350	2350	2350	2350	0
127	20240719	192000	1914265	2350	2350	2350	2350	0
128	20240719	191900	1914265	2350	2350	2350	2350	0
129	20240719	191800	1914265	2350	2350	2350	2350	0
130	20240719	191700	1914265	2350	2350	2350	2350	0
131	20240719	191600	1914265	2350	2350	2350	2350	0
132	20240719	191500	1914265	2350	2350	2350	2350	0
133	20240719	191400	1914265	2350	2350	2350	2350	0
134	20240719	191300	1914265	2350	2350	2350	2350	0
135	20240719	191200	1914265	2350	2350	2350	2350	0
136	20240719	191100	1914265	2350	2350	2350	2350	0
137	20240719	191000	1914265	2350	2350	2350	2350	0
138	20240719	190900	1914265	2350	2350	2350	2350	0
139	20240719	190800	1914265	2350	2350	2350	2350	0
140	20240719	190700	1914265	2350	2350	2350	2350	0
141	20240719	190600	1914265	2350	2350	2350	2350	0
142	20240719	190500	1914265	2350	2350	2350	2350	0
143	20240719	190400	1914265	2350	2350	2350	2350	0
144	20240719	190300	1914265	2350	2350	2350	2350	0
145	20240719	190200	1914265	2350	2350	2350	2350	0
146	20240719	190100	1914265	2350	2350	2350	2350	0
147	20240719	190000	1914265	2350	2350	2350	2350	0
148	20240719	185900	1914265	2350	2350	2350	2350	0
149	20240719	185800	1914265	2350	2350	2350	2350	0
150	20240719	185700	1914265	2350	2350	2350	2350	0
151	20240719	185600	1914265	2350	2350	2350	2350	0
152	20240719	185500	1914265	2350	2350	2350	2350	12
153	20240719	185400	1914265	2350	2350	2350	2350	0
154	20240719	185300	1914265	2350	2350	2350	2350	0
155	20240719	185200	1914265	2350	2350	2350	2350	0
156	20240719	185100	1914265	2350	2350	2350	2350	0
157	20240719	185000	1914265	2350	2350	2350	2350	0
158	20240719	184900	1914265	2350	2350	2350	2350	0
159	20240719	184800	1914265	2350	2350	2350	2350	0
160	20240719	184700	1914265	2350	2350	2350	2350	0
161	20240719	184600	1914265	2350	2350	2350	2350	0
162	20240719	184500	1914265	2350	2350	2350	2350	0
163	20240719	184400	1914265	2350	2350	2350	2350	0
164	20240719	184300	1914265	2350	2350	2350	2350	0
165	20240719	184200	1914265	2350	2350	2350	2350	0
166	20240719	184100	1914265	2350	2350	2350	2350	0
167	20240719	184000	1914265	2350	2350	2350	2350	0
168	20240719	183900	1914265	2350	2350	2350	2350	0
169	20240719	183800	1914265	2350	2350	2350	2350	0
170	20240719	183700	1914265	2350	2350	2350	2350	0
171	20240719	183600	1914265	2350	2350	2350	2350	0
172	20240719	183500	1914265	2350	2350	2350	2350	0
173	20240719	183400	1914265	2350	2350	2350	2350	0
174	20240719	183300	1914265	2350	2350	2350	2350	0
175	20240719	183200	1914265	2350	2350	2350	2350	0
176	20240719	183100	1914265	2350	2350	2350	2350	0
177	20240719	183000	1914265	2350	2350	2350	2350	0
178	20240719	182900	1914265	2350	2350	2350	2350	0
179	20240719	182800	1914265	2350	2350	2350	2350	0
180	20240719	182700	1914265	2350	2350	2350	2350	0
181	20240719	182600	1914265	2350	2350	2350	2350	0
182	20240719	182500	1914265	2350	2350	2350	2350	12
183	20240719	182400	1914265	2350	2350	2350	2350	0
184	20240719	182300	1914265	2350	2350	2350	2350	0
185	20240719	182200	1914265	2350	2350	2350	2350	0
186	20240719	182100	1914265	2350	2350	2350	2350	0
187	20240719	182000	1914265	2350	2350	2350	2350	0
188	20240719	181900	1914265	2350	2350	2350	2350	0
189	20240719	181800	1914265	2350	2350	2350	2350	0
190	20240719	181700	1914265	2350	2350	2350	2350	0
191	20240719	181600	1914265	2350	2350	2350	2350	0
192	20240719	181500	1914265	2350	2350	2350	2350	0
193	20240719	181400	1914265	2350	2350	2350	2350	0
194	20240719	181300	1914265	2350	2350	2350	2350	0
195	20240719	181200	1914265	2350	2350	2350	2350	0
196	20240719	181100	1914265	2350	2350	2350	2350	0
197	20240719	181000	1914265	2350	2350	2350	2350	0
198	20240719	180900	1914265	2350	2350	2350	2350	0
199	20240719	180800	1914265	2350	2350	2350	2350	0
200	20240719	180700	1914265	2350	2350	2350	2350	0
201	20240719	180600	1914265	2350	2350	2350	2350	0
202	20240719	180500	1914265	2350	2350	2350	2350	0
203	20240719	180400	1914265	2350	2350	2350	2350	0
204	20240719	180300	1914265	2350	2350	2350	2350	0
205	20240719	180200	1914265	2350	2350	2350	2350	0
206	20240719	180100	1914265	2350	2350	2350	2350	0
207	20240719	180000	1914265	2350	2350	2350	2350	0
208	20240719	175900	1914265	2350	2350	2350	2350	0
209	20240719	175800	1914265	2350	2350	2350	2350	0
210	20240719	175700	1914265	2350	2350	2350	2350	0
211	20240719	175600	1914265	2350	2350	2350	2350	0
212	20240719	175500	1914265	2350	2350	2350	2350	12
213	20240719	175400	1914265	2350	2350	2350	2350	0
214	20240719	175300	1914265	2350	2350	2350	2350	0
215	20240719	175200	1914265	2350	2350	2350	2350	0
216	20240719	175100	1914265	2350	2350	2350	2350	0
217	20240719	175000	1914265	2350	2350	2350	2350	0
218	20240719	174900	1914265	2350	2350	2350	2350	0
219	20240719	174800	1914265	2350	2350	2350	2350	0
220	20240719	174700	1914265	2350	2350	2350	2350	0
221	20240719	174600	1914265	2350	2350	2350	2350	0
222	20240719	174500	1914265	2350	2350	2350	2350	0
223	20240719	174400	1914265	2350	2350	2350	2350	0
224	20240719	174300	1914265	2350	2350	2350	2350	0
225	20240719	174200	1914265	2350	2350	2350	2350	0
226	20240719	174100	1914265	2350	2350	2350	2350	0
227	20240719	174000	1914265	2350	2350	2350	2350	0
228	20240719	173900	1914265	2350	2350	2350	2350	0
229	20240719	173800	1914265	2350	2350	2350	2350	0
230	20240719	173700	1914265	2350	2350	2350	2350	0
231	20240719	173600	1914265	2350	2350	2350	2350	0
232	20240719	173500	1914265	2350	2350	2350	2350	0
233	20240719	173400	1914265	2350	2350	2350	2350	0
234	20240719	173300	1914265	2350	2350	2350	2350	0
235	20240719	173200	1914265	2350	2350	2350	2350	0
236	20240719	173100	1914265	2350	2350	2350	2350	0
237	20240719	173000	1914265	2350	2350	2350	2350	0
238	20240719	172900	1914265	2350	2350	2350	2350	0
239	20240719	172800	1914265	2350	2350	2350	2350	0
240	20240719	172700	1914265	2350	2350	2350	2350	0
241	20240719	172600	1914265	2350	2350	2350	2350	0
242	20240719	172500	1914265	2350	2350	2350	2350	12
243	20240719	172400	1914265	2350	2350	2350	2350	0
244	20240719	172300	1914265	2350	2350	2350	2350	0
245	20240719	172200	1914265	2350	2350	2350	2350	0
246	20240719	172100	1914265	2350	2350	2350	2350	0
247	20240719	172000	1914265	2350	2350	2350	2350	0
248	20240719	171900	1914265	2350	2350	2350	2350	0
249	20240719	171800	1914265	2350	2350	2350	2350	0
250	20240719	171700	1914265	2350	2350	2350	2350	0
251	20240719	171600	1914265	2350	2350	2350	2350	0
252	20240719	171500	1914265	2350	2350	2350	2350	0
253	20240719	171400	1914265	2350	2350	2350	2350	0
254	20240719	171300	1914265	2350	2350	2350	2350	0
255	20240719	171200	1914265	2350	2350	2350	2350	0
256	20240719	171100	1914265	2350	2350	2350	2350	0
257	20240719	171000	1914265	2350	2350	2350	2350	0
258	20240719	170900	1914265	2350	2350	2350	2350	0
259	20240719	170800	1914265	2350	2350	2350	2350	0
260	20240719	170700	1914265	2350	2350	2350	2350	0
261	20240719	170600	1914265	2350	2350	2350	2350	0
262	20240719	170500	1914265	2350	2350	2350	2350	0
263	20240719	170400	1914265	2350	2350	2350	2350	0
264	20240719	170300	1914265	2350	2350	2350	2350	0
265	20240719	170200	1914265	2350	2350	2350	2350	0
266	20240719	170100	1914265	2350	2350	2350	2350	0
267	20240719	170000	1914265	2350	2350	2350	2350	0
268	20240719	165900	1914265	2350	2350	2350	2350	0
269	20240719	165800	1914265	2350	2350	2350	2350	0
270	20240719	165700	1914265	2350	2350	2350	2350	0
271	20240719	165600	1914265	2350	2350	2350	2350	0
272	20240719	165500	1914265	2350	2350	2350	2350	12
273	20240719	165400	1914265	2350	2350	2350	2350	0
274	20240719	165300	1914265	2350	2350	2350	2350	0
275	20240719	165200	1914265	2350	2350	2350	2350	0
276	20240719	165100	1914265	2350	2350	2350	2350	0
277	20240719	165000	1914265	2350	2350	2350	2350	0
278	20240719	164900	1914265	2350	2350	2350	2350	0
279	20240719	164800	1914265	2350	2350	2350	2350	0
280	20240719	164700	1914265	2350	2350	2350	2350	0
281	20240719	164600	1914265	2350	2350	2350	2350	0
282	20240719	164500	1914265	2350	2350	2350	2350	0
283	20240719	164400	1914265	2350	2350	2350	2350	0
284	20240719	164300	1914265	2350	2350	2350	2350	0
285	20240719	164200	1914265	2350	2350	2350	2350	0
286	20240719	164100	1914265	2350	2350	2350	2350	0
287	20240719	164000	1914265	2350	2350	2350	2350	0
288	20240719	163900	1914265	2350	2350	2350	2350	0
289	20240719	163800	1914265	2350	2350	2350	2350	0
290	20240719	163700	1914265	2350	2350	2350	2350	0
291	20240719	163600	1914265	2350	2350	2350	2350	0
292	20240719	163500	1914265	2350	2350	2350	2350	0
293	20240719	163400	1914265	2350	2350	2350	2350	0
294	20240719	163300	1914265	2350	2350	2350	2350	0
295	20240719	163200	1914265	2350	2350	2350	2350	0
296	20240719	163100	1914265	2350	2350	2350	2350	0
297	20240719	163000	1914265	2350	2350	2350	2350	0
298	20240719	162900	1914265	2350	2350	2350	2350	0
299	20240719	162800	1914265	2350	2350	2350	2350	0
300	20240719	162700	1914265	2350	2350	2350	2350	0
301	20240719	162600	1914265	2350	2350	2350	2350	0
302	20240719	162500	1914265	2350	2350	2350	2350	12
303	20240719	162400	1914265	2350	2350	2350	2350	0
304	20240719	162300	1914265	2350	2350	2350	2350	0
305	20240719	162200	1914265	2350	2350	2350	2350	0
306	20240719	162100	1914265	2350	2350	2350	2350	0
307	20240719	162000	1914265	2350	2350	2350	2350	0
308	20240719	161900	1914265	2350	2350	2350	2350	0
309	20240719	161800	1914265	2350	2350	2350	2350	0
310	20240719	161700	1914265	2350	2350	2350	2350	0
311	20240719	161600	1914265	2350	2350	2350	2350	0
312	20240719	161500	1914265	2350	2350	2350	2350	0
313	20240719	161400	1914265	2350	2350	2350	2350	0
314	20240719	161300	1914265	2350	2350	2350	2350	0
315	20240719	161200	1914265	2350	2350	2350	2350	0
316	20240719	161100	1914265	2350	2350	2350	2350	0
317	20240719	161000	1914265	2350	2350	2350	2350	0
318	20240719	160900	1914265	2350	2350	2350	2350	0
319	20240719	160800	1914265	2350	2350	2350	2350	0
320	20240719	160700	1914265	2350	2350	2350	2350	0
321	20240719	160600	1914265	2350	2350	2350	2350	0
322	20240719	160500	1914265	2350	2350	2350	2350	0
323	20240719	160400	1914265	2350	2350	2350	2350	0
324	20240719	160300	1914265	2350	2350	2350	2350	0
325	20240719	160200	1914265	2350	2350	2350	2350	0
326	20240719	160100	1914265	2350	2350	2350	2350	0
327	20240719	160000	1914265	2350	2350	2350	2350	0
328	20240719	155900	1914265	2350	2350	2350	2350	0
329	20240719	155800	1914265	2350	2350	2350	2350	0
330	20240719	155700	1914265	2350	2350	2350	2350	0
331	20240719	155600	1914265	2350	2350	2350	2350	0
332	20240719	155500	1914265	2350	2350	2350	2350	12
333	20240719	155400	1914265	2350	2350	2350	2350	0
334	20240719	155300	1914265	2350	2350	2350	2350	0
335	20240719	155200	1914265	2350	2350	2350	2350	0
336	20240719	155100	1914265	2350	2350	2350	2350	0
337	20240719	155000	1914265	2350	2350	2350	2350	0
338	20240719	154900	1914265	2350	2350	2350	2350	0
339	20240719	154800	1914265	2350	2350	2350	2350	0
340	20240719	154700	1914265	2350	2350	2350	2350	0
341	20240719	154600	1914265	2350	2350	2350	2350	0
342	20240719	154500	1914265	2350	2350	2350	2350	0
343	20240719	154400	1914265	2350	2350	2350	2350	0
344	20240719	154300	1914265	2350	2350	2350	2350	0
345	20240719	154200	1914265	2350	2350	2350	2350	0
346	20240719	154100	1914265	2350	2350	2350	2350	0
347	20240719	154000	1914265	2350	2350	2350	2350	0
348	20240719	153900	1914265	2350	2350	2350	2350	0
349	20240719	153800	1914265	2350	2350	2350	2350	0
350	20240719	153700	1914265	2350	2350	2350	2350	0
351	20240719	153600	1914265	2350	2350	2350	2350	0
352	20240719	153500	1914265	2350	2350	2350	2350	0
353	20240719	153400	1914265	2350	2350	2350	2350	0
354	20240719	153300	1914265	2350	2350	2350	2350	0
355	20240719	153200	1914265	2350	2350	2350	2350	0
356	20240719	153100	1914265	2350	2350	2350	2350	0
357	20240719	153000	1914265	2350	2350	2350	2350	12
358	20240719	152900	1886065	2350	2350	2350	2350	0
359	20240719	152800	1886065	2350	2350	2350	2350	0
360	20240719	152700	1886065	2350	2350	2350	2350	0
361	20240719	152600	1886065	2350	2350	2350	2350	0
362	20240719	152500	1886065	2350	2350	2350	2350	0
363	20240719	152400	1886065	2350	2350	2350	2350	0
364	20240719	152300	1886065	2350	2350	2350	2350	0
365	20240719	152200	1886065	2350	2350	2350	2350	0
366	20240719	152100	1886065	2350	2350	2350	2350	0
367	20240719	152000	1886065	2350	2350	2350	2350	0
368	20240719	151900	1886065	2350	2350	2350	2350	1
369	20240719	151800	1883715	2335	2335	2335	2335	0
370	20240719	151700	1883715	2335	2335	2335	2335	5
371	20240719	151600	1872040	2335	2335	2335	2335	0
372	20240719	151500	1872040	2335	2335	2335	2335	4
373	20240719	151400	1862700	2345	2345	2345	2345	12
374	20240719	151300	1834560	2340	2340	2340	2340	4
375	20240719	151200	1825200	2340	2340	2340	2340	0
376	20240719	151100	1825200	2340	2340	2340	2340	4
377	20240719	151000	1815840	2345	2345	2345	2345	1
378	20240719	150900	1813495	2340	2340	2340	2340	4
379	20240719	150800	1804135	2335	2335	2335	2335	0
380	20240719	150700	1804135	2335	2335	2335	2335	4
381	20240719	150600	1794795	2335	2335	2335	2335	0
382	20240719	150500	1794795	2335	2335	2335	2335	4
383	20240719	150400	1785455	2335	2335	2335	2335	0
384	20240719	150300	1785455	2335	2335	2335	2335	5
385	20240719	150200	1773780	2335	2335	2335	2335	0
386	20240719	150100	1773780	2335	2340	2340	2335	4
387	20240719	150000	1764435	2345	2345	2345	2345	1
388	20240719	145900	1762090	2335	2335	2335	2335	4
389	20240719	145800	1752750	2335	2335	2335	2335	4
390	20240719	145700	1743410	2335	2335	2335	2335	0
391	20240719	145600	1743410	2335	2335	2335	2335	4
392	20240719	145500	1734070	2335	2335	2335	2335	0
393	20240719	145400	1734070	2335	2335	2335	2335	4
394	20240719	145300	1724730	2335	2335	2335	2335	0
395	20240719	145200	1724730	2335	2335	2335	2335	4
396	20240719	145100	1715390	2335	2335	2335	2335	0
397	20240719	145000	1715390	2335	2335	2335	2335	4
398	20240719	144900	1706050	2335	2335	2335	2335	0
399	20240719	144800	1706050	2335	2335	2335	2335	4
400	20240719	144700	1696710	2335	2335	2335	2335	0
401	20240719	144600	1696710	2335	2335	2335	2335	5
402	20240719	144500	1685035	2335	2335	2335	2335	0
403	20240719	144400	1685035	2335	2335	2335	2335	4
404	20240719	144300	1675695	2335	2335	2335	2335	0
405	20240719	144200	1675695	2335	2335	2335	2335	4
406	20240719	144100	1666355	2335	2335	2335	2335	4
407	20240719	144000	1657015	2335	2335	2335	2335	0
408	20240719	143900	1657015	2335	2335	2335	2335	4
409	20240719	143800	1647675	2335	2335	2335	2335	0
410	20240719	143700	1647675	2335	2335	2335	2335	4
411	20240719	143600	1638335	2335	2335	2335	2335	0
412	20240719	143500	1638335	2335	2335	2335	2335	4
413	20240719	143400	1628995	2335	2335	2335	2335	72
414	20240719	143300	1460875	2335	2335	2335	2335	4
415	20240719	143200	1451535	2335	2335	2335	2335	0
416	20240719	143100	1451535	2335	2335	2335	2335	4
417	20240719	143000	1442195	2335	2335	2335	2335	0
418	20240719	142900	1442195	2335	2335	2335	2335	4
419	20240719	142800	1432855	2335	2335	2335	2335	0
420	20240719	142700	1432855	2335	2335	2335	2335	4
421	20240719	142600	1423515	2335	2335	2335	2335	0
422	20240719	142500	1423515	2335	2345	2345	2335	5
423	20240719	142400	1411830	2335	2335	2335	2335	0
424	20240719	142300	1411830	2335	2335	2335	2335	4
425	20240719	142200	1402490	2335	2335	2335	2335	4
426	20240719	142100	1393150	2335	2335	2335	2335	0
427	20240719	142000	1393150	2335	2335	2335	2335	4
428	20240719	141900	1383810	2335	2335	2335	2335	0
429	20240719	141800	1383810	2335	2335	2335	2335	4
430	20240719	141700	1374470	2335	2335	2335	2335	0
431	20240719	141600	1374470	2335	2335	2335	2335	4
432	20240719	141500	1365130	2335	2335	2335	2335	0
433	20240719	141400	1365130	2335	2335	2335	2335	4
434	20240719	141300	1355790	2335	2335	2335	2335	0
435	20240719	141200	1355790	2335	2335	2335	2335	4
436	20240719	141100	1346450	2335	2335	2335	2335	0
437	20240719	141000	1346450	2335	2335	2335	2335	4
438	20240719	140900	1337110	2335	2335	2335	2335	0
439	20240719	140800	1337110	2335	2335	2335	2335	3
440	20240719	140700	1330105	2335	2335	2335	2335	0
441	20240719	140600	1330105	2335	2335	2335	2335	4
442	20240719	140500	1320765	2335	2335	2335	2335	4
443	20240719	140400	1311425	2335	2335	2335	2335	0
444	20240719	140300	1311425	2335	2335	2335	2335	4
445	20240719	140200	1302085	2335	2335	2335	2335	0
446	20240719	140100	1302085	2335	2335	2335	2335	4
447	20240719	140000	1292745	2335	2335	2335	2335	0
448	20240719	135900	1292745	2335	2335	2335	2335	4
449	20240719	135800	1283405	2335	2335	2335	2335	0
450	20240719	135700	1283405	2335	2335	2335	2335	4
451	20240719	135600	1274065	2330	2330	2330	2330	0
452	20240719	135500	1274065	2330	2330	2330	2330	4
453	20240719	135400	1264745	2330	2330	2330	2330	0
454	20240719	135300	1264745	2330	2330	2330	2330	4
455	20240719	135200	1255425	2330	2330	2330	2330	0
456	20240719	135100	1255425	2330	2330	2330	2330	4
457	20240719	135000	1246105	2330	2330	2330	2330	0
458	20240719	134900	1246105	2330	2330	2330	2330	5
459	20240719	134800	1234455	2330	2330	2330	2330	0
460	20240719	134700	1234455	2330	2330	2330	2330	4
461	20240719	134600	1225135	2330	2330	2330	2330	4
462	20240719	134500	1215815	2330	2330	2330	2330	0
463	20240719	134400	1215815	2330	2330	2330	2330	4
464	20240719	134300	1206495	2330	2330	2330	2330	0
465	20240719	134200	1206495	2330	2330	2330	2330	4
466	20240719	134100	1197175	2330	2330	2330	2330	0
467	20240719	134000	1197175	2330	2330	2330	2330	4
468	20240719	133900	1187855	2330	2330	2330	2330	0
469	20240719	133800	1187855	2330	2330	2330	2330	4
470	20240719	133700	1178535	2330	2330	2330	2330	0
471	20240719	133600	1178535	2330	2330	2330	2330	5
472	20240719	133500	1166885	2330	2330	2330	2330	0
473	20240719	133400	1166885	2330	2330	2330	2330	4
474	20240719	133300	1157565	2330	2330	2330	2330	0
475	20240719	133200	1157565	2330	2330	2330	2330	3
476	20240719	133100	1150575	2330	2330	2330	2330	0
477	20240719	133000	1150575	2330	2330	2330	2330	3
478	20240719	132900	1143585	2330	2330	2330	2330	4
479	20240719	132800	1134265	2330	2330	2330	2330	0
480	20240719	132700	1134265	2330	2330	2330	2330	4
481	20240719	132600	1124945	2330	2330	2330	2330	0
482	20240719	132500	1124945	2330	2330	2330	2330	4
483	20240719	132400	1115625	2345	2345	2345	2345	0
484	20240719	132300	1115625	2345	2330	2345	2330	5
485	20240719	132200	1103960	2330	2330	2330	2330	0
486	20240719	132100	1103960	2330	2330	2330	2330	4
487	20240719	132000	1094640	2330	2330	2330	2330	0
488	20240719	131900	1094640	2330	2330	2330	2330	4
489	20240719	131800	1085320	2330	2330	2330	2330	0
490	20240719	131700	1085320	2330	2330	2330	2330	4
491	20240719	131600	1076000	2330	2330	2330	2330	0
492	20240719	131500	1076000	2330	2345	2345	2330	5
493	20240719	131400	1064335	2330	2330	2330	2330	0
494	20240719	131300	1064335	2330	2330	2330	2330	4
495	20240719	131200	1055015	2330	2330	2330	2330	0
496	20240719	131100	1055015	2330	2330	2330	2330	4
497	20240719	131000	1045695	2330	2330	2330	2330	4
498	20240719	130900	1036375	2330	2330	2330	2330	0
499	20240719	130800	1036375	2330	2330	2330	2330	3
500	20240719	130700	1029385	2330	2330	2330	2330	0
501	20240719	130600	1029385	2330	2330	2330	2330	4
502	20240719	130500	1020065	2330	2330	2330	2330	0
503	20240719	130400	1020065	2330	2330	2330	2330	4
504	20240719	130300	1010745	2330	2330	2330	2330	0
505	20240719	130200	1010745	2330	2330	2330	2330	4
506	20240719	130100	1001425	2345	2345	2345	2345	0
507	20240719	130000	1001425	2345	2330	2345	2330	5
508	20240719	125900	989760	2330	2330	2330	2330	0
509	20240719	125800	989760	2330	2330	2330	2330	4
510	20240719	125700	980440	2330	2330	2330	2330	0
511	20240719	125600	980440	2330	2330	2330	2330	4
512	20240719	125500	971120	2330	2330	2330	2330	0
513	20240719	125400	971120	2330	2330	2330	2330	3
514	20240719	125300	964130	2330	2330	2330	2330	4
515	20240719	125200	954810	2330	2330	2330	2330	0
516	20240719	125100	954810	2330	2330	2330	2330	4
517	20240719	125000	945490	2330	2330	2330	2330	0
518	20240719	124900	945490	2330	2330	2330	2330	4
519	20240719	124800	936170	2330	2330	2330	2330	0
520	20240719	124700	936170	2330	2330	2330	2330	4
521	20240719	124600	926850	2330	2330	2330	2330	0
522	20240719	124500	926850	2330	2330	2330	2330	3
523	20240719	124400	919860	2330	2330	2330	2330	0
524	20240719	124300	919860	2330	2330	2330	2330	3
525	20240719	124200	912870	2330	2330	2330	2330	0
526	20240719	124100	912870	2330	2330	2330	2330	3
527	20240719	124000	905880	2330	2330	2330	2330	0
528	20240719	123900	905880	2330	2330	2330	2330	3
529	20240719	123800	898890	2330	2330	2330	2330	0
530	20240719	123700	898890	2330	2330	2330	2330	3
531	20240719	123600	891900	2330	2330	2330	2330	0
532	20240719	123500	891900	2330	2330	2330	2330	3
533	20240719	123400	884910	2330	2330	2330	2330	3
534	20240719	123300	877920	2330	2330	2330	2330	0
535	20240719	123200	877920	2330	2330	2330	2330	3
536	20240719	123100	870930	2330	2330	2330	2330	0
537	20240719	123000	870930	2330	2330	2330	2330	3
538	20240719	122900	863940	2330	2330	2330	2330	0
539	20240719	122800	863940	2330	2330	2330	2330	3
540	20240719	122700	856950	2330	2330	2330	2330	0
541	20240719	122600	856950	2330	2330	2330	2330	3
542	20240719	122500	849960	2330	2330	2330	2330	0
543	20240719	122400	849960	2330	2330	2330	2330	3
544	20240719	122300	842970	2330	2330	2330	2330	0
545	20240719	122200	842970	2330	2330	2330	2330	3
546	20240719	122100	835980	2330	2330	2330	2330	0
547	20240719	122000	835980	2330	2330	2330	2330	3
548	20240719	121900	828990	2330	2330	2330	2330	0
549	20240719	121800	828990	2330	2330	2330	2330	3
550	20240719	121700	822000	2330	2330	2330	2330	3
551	20240719	121600	815010	2330	2330	2330	2330	0
552	20240719	121500	815010	2330	2330	2330	2330	3
553	20240719	121400	808020	2330	2330	2330	2330	0
554	20240719	121300	808020	2330	2330	2330	2330	3
555	20240719	121200	801030	2330	2330	2330	2330	0
556	20240719	121100	801030	2330	2330	2330	2330	3
557	20240719	121000	794040	2330	2330	2330	2330	0
558	20240719	120900	794040	2330	2330	2330	2330	3
559	20240719	120800	787050	2330	2330	2330	2330	0
560	20240719	120700	787050	2330	2330	2330	2330	3
561	20240719	120600	780060	2330	2330	2330	2330	0
562	20240719	120500	780060	2330	2330	2330	2330	3
563	20240719	120400	773070	2345	2345	2345	2345	1
564	20240719	120300	770725	2330	2330	2330	2330	3
565	20240719	120200	763735	2330	2330	2330	2330	0
566	20240719	120100	763735	2330	2330	2330	2330	3
567	20240719	120000	756745	2330	2330	2330	2330	0
568	20240719	115900	756745	2330	2330	2330	2330	3
569	20240719	115800	749755	2330	2330	2330	2330	3
570	20240719	115700	742765	2330	2330	2330	2330	0
571	20240719	115600	742765	2330	2330	2330	2330	3
572	20240719	115500	735775	2330	2330	2330	2330	0
573	20240719	115400	735775	2330	2330	2330	2330	3
574	20240719	115300	728785	2330	2330	2330	2330	0
575	20240719	115200	728785	2330	2330	2330	2330	3
576	20240719	115100	721795	2330	2330	2330	2330	0
577	20240719	115000	721795	2330	2330	2330	2330	3
578	20240719	114900	714805	2330	2330	2330	2330	0
579	20240719	114800	714805	2330	2330	2330	2330	3
580	20240719	114700	707815	2330	2330	2330	2330	0
581	20240719	114600	707815	2330	2330	2330	2330	3
582	20240719	114500	700825	2330	2330	2330	2330	0
583	20240719	114400	700825	2330	2330	2330	2330	3
584	20240719	114300	693835	2330	2330	2330	2330	0
585	20240719	114200	693835	2330	2330	2330	2330	3
586	20240719	114100	686845	2330	2330	2330	2330	3
587	20240719	114000	679855	2330	2330	2330	2330	0
588	20240719	113900	679855	2330	2330	2330	2330	3
589	20240719	113800	672865	2330	2330	2330	2330	0
590	20240719	113700	672865	2330	2330	2330	2330	3
591	20240719	113600	665875	2330	2330	2330	2330	0
592	20240719	113500	665875	2330	2330	2330	2330	3
593	20240719	113400	658885	2330	2330	2330	2330	0
594	20240719	113300	658885	2330	2330	2330	2330	3
595	20240719	113200	651895	2345	2345	2345	2345	0
596	20240719	113100	651895	2345	2330	2345	2330	4
597	20240719	113000	642560	2330	2330	2330	2330	0
598	20240719	112900	642560	2330	2330	2330	2330	3
599	20240719	112800	635570	2330	2330	2330	2330	0
600	20240719	112700	635570	2330	2330	2330	2330	3
601	20240719	112600	628580	2330	2330	2330	2330	0
602	20240719	112500	628580	2330	2330	2330	2330	3
603	20240719	112400	621590	2330	2330	2330	2330	0
604	20240719	112300	621590	2330	2330	2330	2330	3
605	20240719	112200	614600	2330	2330	2330	2330	3
606	20240719	112100	607610	2330	2330	2330	2330	0
607	20240719	112000	607610	2330	2330	2330	2330	3
608	20240719	111900	600620	2330	2330	2330	2330	0
609	20240719	111800	600620	2330	2330	2330	2330	3
610	20240719	111700	593630	2330	2330	2330	2330	0
611	20240719	111600	593630	2330	2330	2330	2330	3
612	20240719	111500	586640	2330	2330	2330	2330	0
613	20240719	111400	586640	2330	2330	2330	2330	3
614	20240719	111300	579650	2330	2330	2330	2330	0
615	20240719	111200	579650	2330	2330	2330	2330	3
616	20240719	111100	572660	2330	2330	2330	2330	0
617	20240719	111000	572660	2330	2330	2330	2330	3
618	20240719	110900	565670	2330	2330	2330	2330	0
619	20240719	110800	565670	2330	2330	2330	2330	3
620	20240719	110700	558680	2330	2330	2330	2330	0
621	20240719	110600	558680	2330	2330	2330	2330	3
622	20240719	110500	551690	2330	2330	2330	2330	3
623	20240719	110400	544700	2330	2330	2330	2330	0
624	20240719	110300	544700	2330	2330	2330	2330	3
625	20240719	110200	537710	2330	2330	2330	2330	0
626	20240719	110100	537710	2330	2330	2330	2330	3
627	20240719	110000	530720	2330	2330	2330	2330	0
628	20240719	105900	530720	2330	2330	2330	2330	3
629	20240719	105800	523730	2330	2330	2330	2330	0
630	20240719	105700	523730	2330	2330	2330	2330	3
631	20240719	105600	516740	2330	2330	2330	2330	0
632	20240719	105500	516740	2330	2330	2330	2330	3
633	20240719	105400	509750	2330	2330	2330	2330	0
634	20240719	105300	509750	2330	2330	2330	2330	3
635	20240719	105200	502760	2330	2330	2330	2330	0
636	20240719	105100	502760	2330	2330	2330	2330	3
637	20240719	105000	495770	2330	2330	2330	2330	0
638	20240719	104900	495770	2330	2330	2330	2330	3
639	20240719	104800	488780	2330	2330	2330	2330	0
640	20240719	104700	488780	2330	2355	2355	2330	4
641	20240719	104600	479435	2330	2330	2330	2330	3
642	20240719	104500	472445	2325	2325	2325	2325	0
643	20240719	104400	472445	2325	2325	2325	2325	3
644	20240719	104300	465470	2325	2325	2325	2325	0
645	20240719	104200	465470	2325	2325	2325	2325	3
646	20240719	104100	458495	2325	2325	2325	2325	0
647	20240719	104000	458495	2325	2325	2325	2325	3
648	20240719	103900	451520	2325	2325	2325	2325	0
649	20240719	103800	451520	2325	2325	2325	2325	3
650	20240719	103700	444545	2325	2325	2325	2325	0
651	20240719	103600	444545	2325	2325	2325	2325	3
652	20240719	103500	437570	2325	2325	2325	2325	0
653	20240719	103400	437570	2325	2325	2325	2325	3
654	20240719	103300	430595	2325	2325	2325	2325	0
655	20240719	103200	430595	2325	2325	2325	2325	3
656	20240719	103100	423620	2355	2355	2355	2355	1
657	20240719	103000	421265	2325	2325	2325	2325	3
658	20240719	102900	414290	2325	2325	2325	2325	3
659	20240719	102800	407315	2325	2325	2325	2325	20
660	20240719	102700	360815	2325	2325	2325	2325	3
661	20240719	102600	353840	2325	2325	2325	2325	0
662	20240719	102500	353840	2325	2325	2325	2325	3
663	20240719	102400	346865	2325	2325	2325	2325	0
664	20240719	102300	346865	2325	2325	2325	2325	3
665	20240719	102200	339890	2325	2325	2325	2325	0
666	20240719	102100	339890	2325	2325	2325	2325	3
667	20240719	102000	332915	2325	2325	2325	2325	0
668	20240719	101900	332915	2325	2325	2325	2325	3
669	20240719	101800	325940	2325	2325	2325	2325	0
670	20240719	101700	325940	2325	2325	2325	2325	3
671	20240719	101600	318965	2325	2325	2325	2325	0
672	20240719	101500	318965	2325	2355	2355	2325	4
673	20240719	101400	309635	2325	2325	2325	2325	0
674	20240719	101300	309635	2325	2325	2325	2325	3
675	20240719	101200	302660	2325	2325	2325	2325	0
676	20240719	101100	302660	2325	2325	2325	2325	3
677	20240719	101000	295685	2325	2325	2325	2325	3
678	20240719	100900	288710	2325	2325	2325	2325	0
679	20240719	100800	288710	2325	2325	2325	2325	3
680	20240719	100700	281735	2325	2325	2325	2325	0
681	20240719	100600	281735	2325	2325	2325	2325	3
682	20240719	100500	274760	2325	2325	2325	2325	0
683	20240719	100400	274760	2325	2325	2325	2325	3
684	20240719	100300	267785	2325	2325	2325	2325	0
685	20240719	100200	267785	2325	2325	2325	2325	3
686	20240719	100100	260810	2325	2325	2325	2325	0
687	20240719	100000	260810	2325	2325	2325	2325	3
688	20240719	095900	253835	2355	2355	2355	2355	5
689	20240719	095800	242060	2325	2325	2325	2325	3
690	20240719	095700	235085	2355	2355	2355	2355	4
691	20240719	095600	225665	2325	2325	2325	2325	3
692	20240719	095500	218690	2355	2355	2355	2355	1
693	20240719	095400	216335	2325	2325	2325	2325	3
694	20240719	095300	209360	2325	2325	2325	2325	3
695	20240719	095200	202385	2330	2330	2330	2330	0
696	20240719	095100	202385	2330	2330	2330	2330	3
697	20240719	095000	195395	2330	2330	2330	2330	0
698	20240719	094900	195395	2330	2330	2330	2330	3
699	20240719	094800	188405	2330	2330	2330	2330	0
700	20240719	094700	188405	2330	2330	2330	2330	3
701	20240719	094600	181415	2330	2330	2330	2330	0
702	20240719	094500	181415	2330	2330	2330	2330	3
703	20240719	094400	174425	2330	2330	2330	2330	0
704	20240719	094300	174425	2330	2330	2330	2330	3
705	20240719	094200	167435	2330	2330	2330	2330	0
706	20240719	094100	167435	2330	2330	2330	2330	3
707	20240719	094000	160445	2330	2330	2330	2330	0
708	20240719	093900	160445	2330	2330	2330	2330	3
709	20240719	093800	153455	2330	2330	2330	2330	0
710	20240719	093700	153455	2330	2330	2330	2330	3
711	20240719	093600	146465	2330	2330	2330	2330	3
712	20240719	093500	139475	2330	2330	2330	2330	0
713	20240719	093400	139475	2330	2330	2330	2330	3
714	20240719	093300	132485	2355	2355	2355	2355	1
715	20240719	093200	130130	2330	2330	2330	2330	3
716	20240719	093100	123140	2360	2360	2360	2360	0
717	20240719	093000	123140	2360	2325	2360	2325	5
718	20240719	092900	111450	2325	2325	2325	2325	0
719	20240719	092800	111450	2325	2325	2325	2325	3
720	20240719	092700	104475	2325	2325	2325	2325	0
721	20240719	092600	104475	2325	2325	2325	2325	3
722	20240719	092500	97500	2325	2325	2325	2325	0
723	20240719	092400	97500	2325	2325	2325	2325	3
724	20240719	092300	90525	2325	2325	2325	2325	0
725	20240719	092200	90525	2325	2325	2325	2325	3
726	20240719	092100	83550	2325	2325	2325	2325	0
727	20240719	092000	83550	2325	2325	2325	2325	3
728	20240719	091900	76575	2325	2325	2325	2325	0
729	20240719	091800	76575	2325	2325	2325	2325	3
730	20240719	091700	69600	2320	2320	2320	2320	3
731	20240719	091600	62640	2320	2320	2320	2320	0
732	20240719	091500	62640	2320	2320	2320	2320	3
733	20240719	091400	55680	2320	2320	2320	2320	0
734	20240719	091300	55680	2320	2320	2320	2320	3
735	20240719	091200	48720	2320	2320	2320	2320	0
736	20240719	091100	48720	2320	2320	2320	2320	3
737	20240719	091000	41760	2320	2320	2320	2320	0
738	20240719	090900	41760	2320	2320	2320	2320	3
739	20240719	090800	34800	2320	2320	2320	2320	0
740	20240719	090700	34800	2320	2320	2320	2320	3
741	20240719	090600	27840	2320	2320	2320	2320	0
742	20240719	090500	27840	2320	2320	2320	2320	3
743	20240719	090400	20880	2320	2320	2320	2320	0
744	20240719	090300	20880	2320	2320	2320	2320	3
745	20240719	090200	13920	2320	2320	2320	2320	0
746	20240719	090100	13920	2320	2320	2320	2320	3
747	20240719	090000	6960	2320	2320	2320	2320	3