KissMeData/439410/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	212600	45241545	2090	2090	2090	2090	3300
3	20240719	212500	45241545	2090	2090	2090	2090	0
4	20240719	212400	45241545	2090	2090	2090	2090	0
5	20240719	212300	45241545	2090	2090	2090	2090	0
6	20240719	212200	45241545	2090	2090	2090	2090	0
7	20240719	212100	45241545	2090	2090	2090	2090	0
8	20240719	212000	45241545	2090	2090	2090	2090	0
9	20240719	211900	45241545	2090	2090	2090	2090	0
10	20240719	211800	45241545	2090	2090	2090	2090	0
11	20240719	211700	45241545	2090	2090	2090	2090	0
12	20240719	211600	45241545	2090	2090	2090	2090	0
13	20240719	211500	45241545	2090	2090	2090	2090	0
14	20240719	211400	45241545	2090	2090	2090	2090	0
15	20240719	211300	45241545	2090	2090	2090	2090	0
16	20240719	211200	45241545	2090	2090	2090	2090	0
17	20240719	211100	45241545	2090	2090	2090	2090	0
18	20240719	211000	45241545	2090	2090	2090	2090	0
19	20240719	210900	45241545	2090	2090	2090	2090	0
20	20240719	210800	45241545	2090	2090	2090	2090	0
21	20240719	210700	45241545	2090	2090	2090	2090	0
22	20240719	210600	45241545	2090	2090	2090	2090	0
23	20240719	210500	45241545	2090	2090	2090	2090	0
24	20240719	210400	45241545	2090	2090	2090	2090	0
25	20240719	210300	45241545	2090	2090	2090	2090	0
26	20240719	210200	45241545	2090	2090	2090	2090	0
27	20240719	210100	45241545	2090	2090	2090	2090	0
28	20240719	210000	45241545	2090	2090	2090	2090	0
29	20240719	205900	45241545	2090	2090	2090	2090	0
30	20240719	205800	45241545	2090	2090	2090	2090	0
31	20240719	205700	45241545	2090	2090	2090	2090	0
32	20240719	205600	45241545	2090	2090	2090	2090	3300
33	20240719	205500	45241545	2090	2090	2090	2090	0
34	20240719	205400	45241545	2090	2090	2090	2090	0
35	20240719	205300	45241545	2090	2090	2090	2090	0
36	20240719	205200	45241545	2090	2090	2090	2090	0
37	20240719	205100	45241545	2090	2090	2090	2090	0
38	20240719	205000	45241545	2090	2090	2090	2090	0
39	20240719	204900	45241545	2090	2090	2090	2090	0
40	20240719	204800	45241545	2090	2090	2090	2090	0
41	20240719	204700	45241545	2090	2090	2090	2090	0
42	20240719	204600	45241545	2090	2090	2090	2090	0
43	20240719	204500	45241545	2090	2090	2090	2090	0
44	20240719	204400	45241545	2090	2090	2090	2090	0
45	20240719	204300	45241545	2090	2090	2090	2090	0
46	20240719	204200	45241545	2090	2090	2090	2090	0
47	20240719	204100	45241545	2090	2090	2090	2090	0
48	20240719	204000	45241545	2090	2090	2090	2090	0
49	20240719	203900	45241545	2090	2090	2090	2090	0
50	20240719	203800	45241545	2090	2090	2090	2090	0
51	20240719	203700	45241545	2090	2090	2090	2090	0
52	20240719	203600	45241545	2090	2090	2090	2090	0
53	20240719	203500	45241545	2090	2090	2090	2090	0
54	20240719	203400	45241545	2090	2090	2090	2090	0
55	20240719	203300	45241545	2090	2090	2090	2090	0
56	20240719	203200	45241545	2090	2090	2090	2090	0
57	20240719	203100	45241545	2090	2090	2090	2090	0
58	20240719	203000	45241545	2090	2090	2090	2090	0
59	20240719	202900	45241545	2090	2090	2090	2090	0
60	20240719	202800	45241545	2090	2090	2090	2090	0
61	20240719	202700	45241545	2090	2090	2090	2090	0
62	20240719	202600	45241545	2090	2090	2090	2090	3300
63	20240719	202500	45241545	2090	2090	2090	2090	0
64	20240719	202400	45241545	2090	2090	2090	2090	0
65	20240719	202300	45241545	2090	2090	2090	2090	0
66	20240719	202200	45241545	2090	2090	2090	2090	0
67	20240719	202100	45241545	2090	2090	2090	2090	0
68	20240719	202000	45241545	2090	2090	2090	2090	0
69	20240719	201900	45241545	2090	2090	2090	2090	0
70	20240719	201800	45241545	2090	2090	2090	2090	0
71	20240719	201700	45241545	2090	2090	2090	2090	0
72	20240719	201600	45241545	2090	2090	2090	2090	0
73	20240719	201500	45241545	2090	2090	2090	2090	0
74	20240719	201400	45241545	2090	2090	2090	2090	0
75	20240719	201300	45241545	2090	2090	2090	2090	0
76	20240719	201200	45241545	2090	2090	2090	2090	0
77	20240719	201100	45241545	2090	2090	2090	2090	0
78	20240719	201000	45241545	2090	2090	2090	2090	0
79	20240719	200900	45241545	2090	2090	2090	2090	0
80	20240719	200800	45241545	2090	2090	2090	2090	0
81	20240719	200700	45241545	2090	2090	2090	2090	0
82	20240719	200600	45241545	2090	2090	2090	2090	0
83	20240719	200500	45241545	2090	2090	2090	2090	0
84	20240719	200400	45241545	2090	2090	2090	2090	0
85	20240719	200300	45241545	2090	2090	2090	2090	0
86	20240719	200200	45241545	2090	2090	2090	2090	0
87	20240719	200100	45241545	2090	2090	2090	2090	0
88	20240719	200000	45241545	2090	2090	2090	2090	0
89	20240719	195900	45241545	2090	2090	2090	2090	0
90	20240719	195800	45241545	2090	2090	2090	2090	0
91	20240719	195700	45241545	2090	2090	2090	2090	0
92	20240719	195600	45241545	2090	2090	2090	2090	3300
93	20240719	195500	45241545	2090	2090	2090	2090	0
94	20240719	195400	45241545	2090	2090	2090	2090	0
95	20240719	195300	45241545	2090	2090	2090	2090	0
96	20240719	195200	45241545	2090	2090	2090	2090	0
97	20240719	195100	45241545	2090	2090	2090	2090	0
98	20240719	195000	45241545	2090	2090	2090	2090	0
99	20240719	194900	45241545	2090	2090	2090	2090	0
100	20240719	194800	45241545	2090	2090	2090	2090	0
101	20240719	194700	45241545	2090	2090	2090	2090	0
102	20240719	194600	45241545	2090	2090	2090	2090	0
103	20240719	194500	45241545	2090	2090	2090	2090	0
104	20240719	194400	45241545	2090	2090	2090	2090	0
105	20240719	194300	45241545	2090	2090	2090	2090	0
106	20240719	194200	45241545	2090	2090	2090	2090	0
107	20240719	194100	45241545	2090	2090	2090	2090	0
108	20240719	194000	45241545	2090	2090	2090	2090	0
109	20240719	193900	45241545	2090	2090	2090	2090	0
110	20240719	193800	45241545	2090	2090	2090	2090	0
111	20240719	193700	45241545	2090	2090	2090	2090	0
112	20240719	193600	45241545	2090	2090	2090	2090	0
113	20240719	193500	45241545	2090	2090	2090	2090	0
114	20240719	193400	45241545	2090	2090	2090	2090	0
115	20240719	193300	45241545	2090	2090	2090	2090	0
116	20240719	193200	45241545	2090	2090	2090	2090	0
117	20240719	193100	45241545	2090	2090	2090	2090	0
118	20240719	193000	45241545	2090	2090	2090	2090	0
119	20240719	192900	45241545	2090	2090	2090	2090	0
120	20240719	192800	45241545	2090	2090	2090	2090	0
121	20240719	192700	45241545	2090	2090	2090	2090	0
122	20240719	192600	45241545	2090	2090	2090	2090	3300
123	20240719	192500	45241545	2090	2090	2090	2090	0
124	20240719	192400	45241545	2090	2090	2090	2090	0
125	20240719	192300	45241545	2090	2090	2090	2090	0
126	20240719	192200	45241545	2090	2090	2090	2090	0
127	20240719	192100	45241545	2090	2090	2090	2090	0
128	20240719	192000	45241545	2090	2090	2090	2090	0
129	20240719	191900	45241545	2090	2090	2090	2090	0
130	20240719	191800	45241545	2090	2090	2090	2090	0
131	20240719	191700	45241545	2090	2090	2090	2090	0
132	20240719	191600	45241545	2090	2090	2090	2090	0
133	20240719	191500	45241545	2090	2090	2090	2090	0
134	20240719	191400	45241545	2090	2090	2090	2090	0
135	20240719	191300	45241545	2090	2090	2090	2090	0
136	20240719	191200	45241545	2090	2090	2090	2090	0
137	20240719	191100	45241545	2090	2090	2090	2090	0
138	20240719	191000	45241545	2090	2090	2090	2090	0
139	20240719	190900	45241545	2090	2090	2090	2090	0
140	20240719	190800	45241545	2090	2090	2090	2090	0
141	20240719	190700	45241545	2090	2090	2090	2090	0
142	20240719	190600	45241545	2090	2090	2090	2090	0
143	20240719	190500	45241545	2090	2090	2090	2090	0
144	20240719	190400	45241545	2090	2090	2090	2090	0
145	20240719	190300	45241545	2090	2090	2090	2090	0
146	20240719	190200	45241545	2090	2090	2090	2090	0
147	20240719	190100	45241545	2090	2090	2090	2090	0
148	20240719	190000	45241545	2090	2090	2090	2090	0
149	20240719	185900	45241545	2090	2090	2090	2090	0
150	20240719	185800	45241545	2090	2090	2090	2090	0
151	20240719	185700	45241545	2090	2090	2090	2090	0
152	20240719	185600	45241545	2090	2090	2090	2090	3300
153	20240719	185500	45241545	2090	2090	2090	2090	0
154	20240719	185400	45241545	2090	2090	2090	2090	0
155	20240719	185300	45241545	2090	2090	2090	2090	0
156	20240719	185200	45241545	2090	2090	2090	2090	0
157	20240719	185100	45241545	2090	2090	2090	2090	0
158	20240719	185000	45241545	2090	2090	2090	2090	0
159	20240719	184900	45241545	2090	2090	2090	2090	0
160	20240719	184800	45241545	2090	2090	2090	2090	0
161	20240719	184700	45241545	2090	2090	2090	2090	0
162	20240719	184600	45241545	2090	2090	2090	2090	0
163	20240719	184500	45241545	2090	2090	2090	2090	0
164	20240719	184400	45241545	2090	2090	2090	2090	0
165	20240719	184300	45241545	2090	2090	2090	2090	0
166	20240719	184200	45241545	2090	2090	2090	2090	0
167	20240719	184100	45241545	2090	2090	2090	2090	0
168	20240719	184000	45241545	2090	2090	2090	2090	0
169	20240719	183900	45241545	2090	2090	2090	2090	0
170	20240719	183800	45241545	2090	2090	2090	2090	0
171	20240719	183700	45241545	2090	2090	2090	2090	0
172	20240719	183600	45241545	2090	2090	2090	2090	0
173	20240719	183500	45241545	2090	2090	2090	2090	0
174	20240719	183400	45241545	2090	2090	2090	2090	0
175	20240719	183300	45241545	2090	2090	2090	2090	0
176	20240719	183200	45241545	2090	2090	2090	2090	0
177	20240719	183100	45241545	2090	2090	2090	2090	0
178	20240719	183000	45241545	2090	2090	2090	2090	0
179	20240719	182900	45241545	2090	2090	2090	2090	0
180	20240719	182800	45241545	2090	2090	2090	2090	0
181	20240719	182700	45241545	2090	2090	2090	2090	0
182	20240719	182600	45241545	2090	2090	2090	2090	3300
183	20240719	182500	45241545	2090	2090	2090	2090	0
184	20240719	182400	45241545	2090	2090	2090	2090	0
185	20240719	182300	45241545	2090	2090	2090	2090	0
186	20240719	182200	45241545	2090	2090	2090	2090	0
187	20240719	182100	45241545	2090	2090	2090	2090	0
188	20240719	182000	45241545	2090	2090	2090	2090	0
189	20240719	181900	45241545	2090	2090	2090	2090	0
190	20240719	181800	45241545	2090	2090	2090	2090	0
191	20240719	181700	45241545	2090	2090	2090	2090	0
192	20240719	181600	45241545	2090	2090	2090	2090	0
193	20240719	181500	45241545	2090	2090	2090	2090	0
194	20240719	181400	45241545	2090	2090	2090	2090	0
195	20240719	181300	45241545	2090	2090	2090	2090	0
196	20240719	181200	45241545	2090	2090	2090	2090	0
197	20240719	181100	45241545	2090	2090	2090	2090	0
198	20240719	181000	45241545	2090	2090	2090	2090	0
199	20240719	180900	45241545	2090	2090	2090	2090	0
200	20240719	180800	45241545	2090	2090	2090	2090	0
201	20240719	180700	45241545	2090	2090	2090	2090	0
202	20240719	180600	45241545	2090	2090	2090	2090	0
203	20240719	180500	45241545	2090	2090	2090	2090	0
204	20240719	180400	45241545	2090	2090	2090	2090	0
205	20240719	180300	45241545	2090	2090	2090	2090	0
206	20240719	180200	45241545	2090	2090	2090	2090	0
207	20240719	180100	45241545	2090	2090	2090	2090	0
208	20240719	180000	45241545	2090	2090	2090	2090	0
209	20240719	175900	45241545	2090	2090	2090	2090	0
210	20240719	175800	45241545	2090	2090	2090	2090	0
211	20240719	175700	45241545	2090	2090	2090	2090	0
212	20240719	175600	45241545	2090	2090	2090	2090	3300
213	20240719	175500	45241545	2090	2090	2090	2090	0
214	20240719	175400	45241545	2090	2090	2090	2090	0
215	20240719	175300	45241545	2090	2090	2090	2090	0
216	20240719	175200	45241545	2090	2090	2090	2090	0
217	20240719	175100	45241545	2090	2090	2090	2090	0
218	20240719	175000	45241545	2090	2090	2090	2090	0
219	20240719	174900	45241545	2090	2090	2090	2090	0
220	20240719	174800	45241545	2090	2090	2090	2090	0
221	20240719	174700	45241545	2090	2090	2090	2090	0
222	20240719	174600	45241545	2090	2090	2090	2090	0
223	20240719	174500	45241545	2090	2090	2090	2090	0
224	20240719	174400	45241545	2090	2090	2090	2090	0
225	20240719	174300	45241545	2090	2090	2090	2090	0
226	20240719	174200	45241545	2090	2090	2090	2090	0
227	20240719	174100	45241545	2090	2090	2090	2090	0
228	20240719	174000	45241545	2090	2090	2090	2090	0
229	20240719	173900	45241545	2090	2090	2090	2090	0
230	20240719	173800	45241545	2090	2090	2090	2090	0
231	20240719	173700	45241545	2090	2090	2090	2090	0
232	20240719	173600	45241545	2090	2090	2090	2090	0
233	20240719	173500	45241545	2090	2090	2090	2090	0
234	20240719	173400	45241545	2090	2090	2090	2090	0
235	20240719	173300	45241545	2090	2090	2090	2090	0
236	20240719	173200	45241545	2090	2090	2090	2090	0
237	20240719	173100	45241545	2090	2090	2090	2090	0
238	20240719	173000	45241545	2090	2090	2090	2090	0
239	20240719	172900	45241545	2090	2090	2090	2090	0
240	20240719	172800	45241545	2090	2090	2090	2090	0
241	20240719	172700	45241545	2090	2090	2090	2090	0
242	20240719	172600	45241545	2090	2090	2090	2090	3300
243	20240719	172500	45241545	2090	2090	2090	2090	0
244	20240719	172400	45241545	2090	2090	2090	2090	0
245	20240719	172300	45241545	2090	2090	2090	2090	0
246	20240719	172200	45241545	2090	2090	2090	2090	0
247	20240719	172100	45241545	2090	2090	2090	2090	0
248	20240719	172000	45241545	2090	2090	2090	2090	0
249	20240719	171900	45241545	2090	2090	2090	2090	0
250	20240719	171800	45241545	2090	2090	2090	2090	0
251	20240719	171700	45241545	2090	2090	2090	2090	0
252	20240719	171600	45241545	2090	2090	2090	2090	0
253	20240719	171500	45241545	2090	2090	2090	2090	0
254	20240719	171400	45241545	2090	2090	2090	2090	0
255	20240719	171300	45241545	2090	2090	2090	2090	0
256	20240719	171200	45241545	2090	2090	2090	2090	0
257	20240719	171100	45241545	2090	2090	2090	2090	0
258	20240719	171000	45241545	2090	2090	2090	2090	0
259	20240719	170900	45241545	2090	2090	2090	2090	0
260	20240719	170800	45241545	2090	2090	2090	2090	0
261	20240719	170700	45241545	2090	2090	2090	2090	0
262	20240719	170600	45241545	2090	2090	2090	2090	0
263	20240719	170500	45241545	2090	2090	2090	2090	0
264	20240719	170400	45241545	2090	2090	2090	2090	0
265	20240719	170300	45241545	2090	2090	2090	2090	0
266	20240719	170200	45241545	2090	2090	2090	2090	0
267	20240719	170100	45241545	2090	2090	2090	2090	0
268	20240719	170000	45241545	2090	2090	2090	2090	0
269	20240719	165900	45241545	2090	2090	2090	2090	0
270	20240719	165800	45241545	2090	2090	2090	2090	0
271	20240719	165700	45241545	2090	2090	2090	2090	0
272	20240719	165600	45241545	2090	2090	2090	2090	3300
273	20240719	165500	45241545	2090	2090	2090	2090	0
274	20240719	165400	45241545	2090	2090	2090	2090	0
275	20240719	165300	45241545	2090	2090	2090	2090	0
276	20240719	165200	45241545	2090	2090	2090	2090	0
277	20240719	165100	45241545	2090	2090	2090	2090	0
278	20240719	165000	45241545	2090	2090	2090	2090	0
279	20240719	164900	45241545	2090	2090	2090	2090	0
280	20240719	164800	45241545	2090	2090	2090	2090	0
281	20240719	164700	45241545	2090	2090	2090	2090	0
282	20240719	164600	45241545	2090	2090	2090	2090	0
283	20240719	164500	45241545	2090	2090	2090	2090	0
284	20240719	164400	45241545	2090	2090	2090	2090	0
285	20240719	164300	45241545	2090	2090	2090	2090	0
286	20240719	164200	45241545	2090	2090	2090	2090	0
287	20240719	164100	45241545	2090	2090	2090	2090	0
288	20240719	164000	45241545	2090	2090	2090	2090	0
289	20240719	163900	45241545	2090	2090	2090	2090	0
290	20240719	163800	45241545	2090	2090	2090	2090	0
291	20240719	163700	45241545	2090	2090	2090	2090	0
292	20240719	163600	45241545	2090	2090	2090	2090	0
293	20240719	163500	45241545	2090	2090	2090	2090	0
294	20240719	163400	45241545	2090	2090	2090	2090	0
295	20240719	163300	45241545	2090	2090	2090	2090	0
296	20240719	163200	45241545	2090	2090	2090	2090	0
297	20240719	163100	45241545	2090	2090	2090	2090	0
298	20240719	163000	45241545	2090	2090	2090	2090	0
299	20240719	162900	45241545	2090	2090	2090	2090	0
300	20240719	162800	45241545	2090	2090	2090	2090	0
301	20240719	162700	45241545	2090	2090	2090	2090	0
302	20240719	162600	45241545	2090	2090	2090	2090	3300
303	20240719	162500	45241545	2090	2090	2090	2090	0
304	20240719	162400	45241545	2090	2090	2090	2090	0
305	20240719	162300	45241545	2090	2090	2090	2090	0
306	20240719	162200	45241545	2090	2090	2090	2090	0
307	20240719	162100	45241545	2090	2090	2090	2090	0
308	20240719	162000	45241545	2090	2090	2090	2090	0
309	20240719	161900	45241545	2090	2090	2090	2090	0
310	20240719	161800	45241545	2090	2090	2090	2090	0
311	20240719	161700	45241545	2090	2090	2090	2090	0
312	20240719	161600	45241545	2090	2090	2090	2090	0
313	20240719	161500	45241545	2090	2090	2090	2090	0
314	20240719	161400	45241545	2090	2090	2090	2090	0
315	20240719	161300	45241545	2090	2090	2090	2090	0
316	20240719	161200	45241545	2090	2090	2090	2090	0
317	20240719	161100	45241545	2090	2090	2090	2090	0
318	20240719	161000	45241545	2090	2090	2090	2090	0
319	20240719	160900	45241545	2090	2090	2090	2090	0
320	20240719	160800	45241545	2090	2090	2090	2090	0
321	20240719	160700	45241545	2090	2090	2090	2090	0
322	20240719	160600	45241545	2090	2090	2090	2090	0
323	20240719	160500	45241545	2090	2090	2090	2090	0
324	20240719	160400	45241545	2090	2090	2090	2090	0
325	20240719	160300	45241545	2090	2090	2090	2090	0
326	20240719	160200	45241545	2090	2090	2090	2090	0
327	20240719	160100	45241545	2090	2090	2090	2090	0
328	20240719	160000	45241545	2090	2090	2090	2090	0
329	20240719	155900	45241545	2090	2090	2090	2090	0
330	20240719	155800	45241545	2090	2090	2090	2090	0
331	20240719	155700	45241545	2090	2090	2090	2090	0
332	20240719	155600	45241545	2090	2090	2090	2090	3300
333	20240719	155500	45241545	2090	2090	2090	2090	0
334	20240719	155400	45241545	2090	2090	2090	2090	0
335	20240719	155300	45241545	2090	2090	2090	2090	0
336	20240719	155200	45241545	2090	2090	2090	2090	0
337	20240719	155100	45241545	2090	2090	2090	2090	0
338	20240719	155000	45241545	2090	2090	2090	2090	0
339	20240719	154900	45241545	2090	2090	2090	2090	0
340	20240719	154800	45241545	2090	2090	2090	2090	0
341	20240719	154700	45241545	2090	2090	2090	2090	0
342	20240719	154600	45241545	2090	2090	2090	2090	0
343	20240719	154500	45241545	2090	2090	2090	2090	0
344	20240719	154400	45241545	2090	2090	2090	2090	0
345	20240719	154300	45241545	2090	2090	2090	2090	0
346	20240719	154200	45241545	2090	2090	2090	2090	0
347	20240719	154100	45241545	2090	2090	2090	2090	0
348	20240719	154000	45241545	2090	2090	2090	2090	0
349	20240719	153900	45241545	2090	2090	2090	2090	0
350	20240719	153800	45241545	2090	2090	2090	2090	0
351	20240719	153700	45241545	2090	2090	2090	2090	0
352	20240719	153600	45241545	2090	2090	2090	2090	0
353	20240719	153500	45241545	2090	2090	2090	2090	0
354	20240719	153400	45241545	2090	2090	2090	2090	0
355	20240719	153300	45241545	2090	2090	2090	2090	0
356	20240719	153200	45241545	2090	2090	2090	2090	0
357	20240719	153100	45241545	2090	2090	2090	2090	0
358	20240719	153000	45241545	2090	2090	2090	2090	3300
359	20240719	152900	38344545	2090	2090	2090	2090	0
360	20240719	152800	38344545	2090	2090	2090	2090	0
361	20240719	152700	38344545	2090	2090	2090	2090	0
362	20240719	152600	38344545	2090	2090	2090	2090	0
363	20240719	152500	38344545	2090	2090	2090	2090	0
364	20240719	152400	38344545	2090	2090	2090	2090	0
365	20240719	152300	38344545	2090	2090	2090	2090	0
366	20240719	152200	38344545	2090	2090	2090	2090	0
367	20240719	152100	38344545	2090	2090	2090	2090	0
368	20240719	152000	38344545	2090	2090	2090	2090	0
369	20240719	151900	38344545	2090	2090	2090	2090	0
370	20240719	151800	38344545	2090	2090	2090	2090	0
371	20240719	151700	38344545	2090	2090	2090	2090	134
372	20240719	151600	38064485	2090	2090	2090	2090	133
373	20240719	151500	37786515	2090	2090	2090	2090	133
374	20240719	151400	37508545	2090	2090	2090	2090	133
375	20240719	151300	37230575	2090	2090	2090	2090	134
376	20240719	151200	36950515	2090	2090	2090	2090	133
377	20240719	151100	36672545	2090	2090	2090	2090	267
378	20240719	151000	36114515	2090	2090	2090	2090	133
379	20240719	150900	35836545	2090	2090	2090	2090	133
380	20240719	150800	35558575	2090	2090	2090	2090	133
381	20240719	150700	35280605	2090	2090	2090	2090	134
382	20240719	150600	35000545	2090	2090	2090	2090	266
383	20240719	150500	34444605	2090	2090	2090	2090	134
384	20240719	150400	34164545	2090	2090	2090	2090	0
385	20240719	150300	34164545	2090	2090	2090	2090	0
386	20240719	150200	34164545	2090	2090	2090	2090	0
387	20240719	150100	34164545	2090	2090	2090	2090	0
388	20240719	150000	34164545	2090	2090	2090	2090	26
389	20240719	145900	34110205	2090	2090	2090	2090	0
390	20240719	145800	34110205	2090	2090	2090	2090	0
391	20240719	145700	34110205	2090	2090	2090	2090	46
392	20240719	145600	34014065	2090	2090	2090	2090	0
393	20240719	145500	34014065	2090	2090	2090	2090	0
394	20240719	145400	34014065	2090	2090	2090	2090	26
395	20240719	145300	33959725	2090	2090	2090	2090	0
396	20240719	145200	33959725	2090	2090	2090	2090	0
397	20240719	145100	33959725	2090	2090	2090	2090	26
398	20240719	145000	33905385	2090	2090	2090	2090	0
399	20240719	144900	33905385	2090	2090	2090	2090	0
400	20240719	144800	33905385	2090	2090	2090	2090	26
401	20240719	144700	33851045	2090	2090	2090	2090	0
402	20240719	144600	33851045	2090	2090	2090	2090	26
403	20240719	144500	33796705	2090	2090	2090	2090	0
404	20240719	144400	33796705	2090	2090	2090	2090	0
405	20240719	144300	33796705	2090	2090	2090	2090	26
406	20240719	144200	33742365	2090	2090	2090	2090	0
407	20240719	144100	33742365	2090	2090	2090	2090	0
408	20240719	144000	33742365	2090	2090	2090	2090	26
409	20240719	143900	33688025	2090	2090	2090	2090	0
410	20240719	143800	33688025	2090	2090	2090	2090	0
411	20240719	143700	33688025	2090	2090	2090	2090	26
412	20240719	143600	33633685	2090	2090	2090	2090	0
413	20240719	143500	33633685	2090	2090	2090	2090	26
414	20240719	143400	33579345	2090	2090	2090	2090	0
415	20240719	143300	33579345	2090	2090	2090	2090	0
416	20240719	143200	33579345	2090	2090	2090	2090	26
417	20240719	143100	33525005	2090	2090	2090	2090	0
418	20240719	143000	33525005	2090	2090	2090	2090	0
419	20240719	142900	33525005	2090	2090	2090	2090	26
420	20240719	142800	33470665	2090	2090	2090	2090	0
421	20240719	142700	33470665	2090	2090	2090	2090	0
422	20240719	142600	33470665	2090	2090	2090	2090	26
423	20240719	142500	33416325	2090	2090	2090	2090	0
424	20240719	142400	33416325	2090	2090	2090	2090	0
425	20240719	142300	33416325	2090	2090	2090	2090	26
426	20240719	142200	33361985	2090	2090	2090	2090	0
427	20240719	142100	33361985	2090	2090	2090	2090	26
428	20240719	142000	33307645	2090	2090	2090	2090	0
429	20240719	141900	33307645	2090	2090	2090	2090	0
430	20240719	141800	33307645	2090	2090	2090	2090	26
431	20240719	141700	33253305	2090	2090	2090	2090	0
432	20240719	141600	33253305	2090	2090	2090	2090	0
433	20240719	141500	33253305	2090	2090	2090	2090	26
434	20240719	141400	33198965	2090	2090	2090	2090	0
435	20240719	141300	33198965	2090	2090	2090	2090	0
436	20240719	141200	33198965	2090	2090	2090	2090	26
437	20240719	141100	33144625	2090	2090	2090	2090	0
438	20240719	141000	33144625	2090	2090	2090	2090	26
439	20240719	140900	33090285	2090	2090	2090	2090	0
440	20240719	140800	33090285	2090	2090	2090	2090	0
441	20240719	140700	33090285	2090	2090	2090	2090	26
442	20240719	140600	33035945	2090	2090	2090	2090	0
443	20240719	140500	33035945	2090	2090	2090	2090	0
444	20240719	140400	33035945	2090	2090	2090	2090	26
445	20240719	140300	32981605	2090	2090	2090	2090	0
446	20240719	140200	32981605	2090	2090	2090	2090	0
447	20240719	140100	32981605	2090	2090	2090	2090	26
448	20240719	140000	32927265	2090	2090	2090	2090	0
449	20240719	135900	32927265	2090	2090	2090	2090	26
450	20240719	135800	32872925	2085	2085	2085	2085	0
451	20240719	135700	32872925	2085	2085	2085	2085	0
452	20240719	135600	32872925	2085	2085	2085	2085	26
453	20240719	135500	32818715	2085	2085	2085	2085	0
454	20240719	135400	32818715	2085	2085	2085	2085	0
455	20240719	135300	32818715	2085	2085	2085	2085	26
456	20240719	135200	32764505	2085	2085	2085	2085	0
457	20240719	135100	32764505	2085	2085	2085	2085	0
458	20240719	135000	32764505	2085	2085	2085	2085	26
459	20240719	134900	32710295	2085	2085	2085	2085	0
460	20240719	134800	32710295	2085	2085	2085	2085	0
461	20240719	134700	32710295	2085	2085	2085	2085	26
462	20240719	134600	32656085	2085	2085	2085	2085	0
463	20240719	134500	32656085	2085	2085	2085	2085	26
464	20240719	134400	32601875	2085	2085	2085	2085	0
465	20240719	134300	32601875	2085	2085	2085	2085	0
466	20240719	134200	32601875	2085	2085	2085	2085	26
467	20240719	134100	32547665	2085	2085	2085	2085	0
468	20240719	134000	32547665	2085	2085	2085	2085	0
469	20240719	133900	32547665	2085	2085	2085	2085	26
470	20240719	133800	32493455	2085	2085	2085	2085	0
471	20240719	133700	32493455	2085	2085	2085	2085	0
472	20240719	133600	32493455	2085	2085	2085	2085	26
473	20240719	133500	32439245	2085	2085	2085	2085	0
474	20240719	133400	32439245	2085	2085	2085	2085	26
475	20240719	133300	32385035	2085	2085	2085	2085	0
476	20240719	133200	32385035	2085	2085	2085	2085	0
477	20240719	133100	32385035	2085	2085	2085	2085	26
478	20240719	133000	32330825	2085	2085	2085	2085	0
479	20240719	132900	32330825	2085	2085	2085	2085	0
480	20240719	132800	32330825	2085	2085	2085	2085	26
481	20240719	132700	32276615	2085	2085	2085	2085	0
482	20240719	132600	32276615	2085	2085	2085	2085	0
483	20240719	132500	32276615	2085	2085	2085	2085	26
484	20240719	132400	32222405	2085	2085	2085	2085	0
485	20240719	132300	32222405	2085	2085	2085	2085	0
486	20240719	132200	32222405	2085	2085	2085	2085	26
487	20240719	132100	32168195	2085	2085	2085	2085	0
488	20240719	132000	32168195	2085	2085	2085	2085	26
489	20240719	131900	32113985	2085	2085	2085	2085	0
490	20240719	131800	32113985	2085	2085	2085	2085	0
491	20240719	131700	32113985	2085	2085	2085	2085	26
492	20240719	131600	32059775	2085	2085	2085	2085	0
493	20240719	131500	32059775	2085	2085	2085	2085	0
494	20240719	131400	32059775	2085	2085	2085	2085	26
495	20240719	131300	32005565	2085	2085	2085	2085	0
496	20240719	131200	32005565	2085	2085	2085	2085	0
497	20240719	131100	32005565	2085	2085	2085	2085	26
498	20240719	131000	31951355	2085	2085	2085	2085	0
499	20240719	130900	31951355	2085	2085	2085	2085	26
500	20240719	130800	31897145	2085	2085	2085	2085	0
501	20240719	130700	31897145	2085	2085	2085	2085	0
502	20240719	130600	31897145	2085	2085	2085	2085	26
503	20240719	130500	31842935	2085	2085	2085	2085	0
504	20240719	130400	31842935	2085	2085	2085	2085	0
505	20240719	130300	31842935	2085	2085	2085	2085	26
506	20240719	130200	31788725	2095	2095	2095	2095	0
507	20240719	130100	31788725	2095	2095	2095	2095	1
508	20240719	130000	31786630	2085	2085	2085	2085	26
509	20240719	125900	31732420	2095	2095	2095	2095	1
510	20240719	125800	31730325	2085	2085	2085	2085	26
511	20240719	125700	31676115	2085	2085	2085	2085	0
512	20240719	125600	31676115	2085	2085	2085	2085	0
513	20240719	125500	31676115	2085	2085	2085	2085	26
514	20240719	125400	31621905	2085	2085	2085	2085	0
515	20240719	125300	31621905	2085	2085	2085	2085	0
516	20240719	125200	31621905	2085	2085	2085	2085	26
517	20240719	125100	31567695	2085	2085	2085	2085	0
518	20240719	125000	31567695	2085	2085	2085	2085	0
519	20240719	124900	31567695	2085	2085	2085	2085	26
520	20240719	124800	31513485	2085	2085	2085	2085	0
521	20240719	124700	31513485	2085	2085	2085	2085	0
522	20240719	124600	31513485	2085	2085	2085	2085	26
523	20240719	124500	31459275	2085	2085	2085	2085	0
524	20240719	124400	31459275	2085	2085	2085	2085	26
525	20240719	124300	31405065	2085	2085	2085	2085	0
526	20240719	124200	31405065	2085	2085	2085	2085	0
527	20240719	124100	31405065	2085	2085	2085	2085	26
528	20240719	124000	31350855	2085	2085	2085	2085	0
529	20240719	123900	31350855	2085	2085	2085	2085	0
530	20240719	123800	31350855	2085	2085	2085	2085	26
531	20240719	123700	31296645	2085	2085	2085	2085	0
532	20240719	123600	31296645	2085	2085	2085	2085	0
533	20240719	123500	31296645	2085	2085	2085	2085	26
534	20240719	123400	31242435	2085	2085	2085	2085	0
535	20240719	123300	31242435	2085	2085	2085	2085	26
536	20240719	123200	31188225	2095	2095	2095	2095	0
537	20240719	123100	31188225	2095	2095	2095	2095	0
538	20240719	123000	31188225	2095	2085	2095	2085	27
539	20240719	122900	31131920	2085	2085	2085	2085	0
540	20240719	122800	31131920	2085	2085	2085	2085	0
541	20240719	122700	31131920	2085	2085	2085	2085	26
542	20240719	122600	31077710	2085	2085	2085	2085	0
543	20240719	122500	31077710	2085	2090	2090	2085	9740
544	20240719	122400	10756210	2095	2095	2095	2095	3
545	20240719	122300	10749925	2100	2100	2100	2100	30
546	20240719	122200	10686925	2100	2100	2100	2100	0
547	20240719	122100	10686925	2100	2100	2100	2100	26
548	20240719	122000	10632325	2100	2100	2100	2100	0
549	20240719	121900	10632325	2100	2100	2100	2100	26
550	20240719	121800	10577725	2100	2100	2100	2100	0
551	20240719	121700	10577725	2100	2100	2100	2100	0
552	20240719	121600	10577725	2100	2100	2100	2100	26
553	20240719	121500	10523125	2100	2100	2100	2100	0
554	20240719	121400	10523125	2100	2100	2100	2100	0
555	20240719	121300	10523125	2100	2100	2100	2100	26
556	20240719	121200	10468525	2100	2100	2100	2100	0
557	20240719	121100	10468525	2100	2100	2100	2100	0
558	20240719	121000	10468525	2100	2100	2100	2100	26
559	20240719	120900	10413925	2100	2100	2100	2100	0
560	20240719	120800	10413925	2100	2100	2100	2100	26
561	20240719	120700	10359325	2100	2100	2100	2100	0
562	20240719	120600	10359325	2100	2100	2100	2100	0
563	20240719	120500	10359325	2100	2100	2100	2100	26
564	20240719	120400	10304725	2100	2100	2100	2100	0
565	20240719	120300	10304725	2100	2100	2100	2100	0
566	20240719	120200	10304725	2100	2100	2100	2100	26
567	20240719	120100	10250125	2100	2100	2100	2100	0
568	20240719	120000	10250125	2100	2100	2100	2100	0
569	20240719	115900	10250125	2100	2100	2100	2100	26
570	20240719	115800	10195525	2100	2100	2100	2100	0
571	20240719	115700	10195525	2100	2100	2100	2100	26
572	20240719	115600	10140925	2100	2100	2100	2100	0
573	20240719	115500	10140925	2100	2100	2100	2100	0
574	20240719	115400	10140925	2100	2100	2100	2100	26
575	20240719	115300	10086325	2100	2100	2100	2100	0
576	20240719	115200	10086325	2100	2100	2100	2100	0
577	20240719	115100	10086325	2100	2100	2100	2100	26
578	20240719	115000	10031725	2100	2100	2100	2100	0
579	20240719	114900	10031725	2100	2100	2100	2100	0
580	20240719	114800	10031725	2100	2100	2100	2100	26
581	20240719	114700	9977125	2100	2100	2100	2100	0
582	20240719	114600	9977125	2100	2100	2100	2100	0
583	20240719	114500	9977125	2100	2100	2100	2100	26
584	20240719	114400	9922525	2100	2100	2100	2100	0
585	20240719	114300	9922525	2100	2100	2100	2100	26
586	20240719	114200	9867925	2100	2100	2100	2100	0
587	20240719	114100	9867925	2100	2100	2100	2100	0
588	20240719	114000	9867925	2100	2100	2100	2100	26
589	20240719	113900	9813325	2100	2100	2100	2100	0
590	20240719	113800	9813325	2100	2100	2100	2100	0
591	20240719	113700	9813325	2100	2100	2100	2100	26
592	20240719	113600	9758725	2100	2100	2100	2100	0
593	20240719	113500	9758725	2100	2100	2100	2100	0
594	20240719	113400	9758725	2100	2100	2100	2100	26
595	20240719	113300	9704125	2100	2100	2100	2100	0
596	20240719	113200	9704125	2100	2100	2100	2100	26
597	20240719	113100	9649525	2100	2100	2100	2100	0
598	20240719	113000	9649525	2100	2100	2100	2100	0
599	20240719	112900	9649525	2100	2100	2100	2100	26
600	20240719	112800	9594925	2100	2100	2100	2100	0
601	20240719	112700	9594925	2100	2100	2100	2100	0
602	20240719	112600	9594925	2100	2100	2100	2100	26
603	20240719	112500	9540325	2100	2100	2100	2100	0
604	20240719	112400	9540325	2100	2100	2100	2100	0
605	20240719	112300	9540325	2100	2100	2100	2100	26
606	20240719	112200	9485725	2100	2100	2100	2100	0
607	20240719	112100	9485725	2100	2100	2100	2100	26
608	20240719	112000	9431125	2100	2100	2100	2100	0
609	20240719	111900	9431125	2100	2100	2100	2100	0
610	20240719	111800	9431125	2100	2100	2100	2100	26
611	20240719	111700	9376525	2100	2100	2100	2100	0
612	20240719	111600	9376525	2100	2100	2100	2100	0
613	20240719	111500	9376525	2100	2100	2100	2100	26
614	20240719	111400	9321925	2100	2100	2100	2100	0
615	20240719	111300	9321925	2100	2100	2100	2100	0
616	20240719	111200	9321925	2100	2100	2100	2100	26
617	20240719	111100	9267325	2100	2100	2100	2100	0
618	20240719	111000	9267325	2100	2100	2100	2100	10
619	20240719	110900	9246325	2100	2100	2100	2100	36
620	20240719	110800	9170725	2100	2100	2100	2100	0
621	20240719	110700	9170725	2100	2100	2100	2100	35
622	20240719	110600	9097225	2100	2100	2100	2100	11
623	20240719	110500	9074125	2100	2100	2100	2100	15
624	20240719	110400	9042625	2100	2100	2100	2100	41
625	20240719	110300	8956525	2100	2100	2100	2100	10
626	20240719	110200	8935525	2100	2100	2100	2100	10
627	20240719	110100	8914525	2100	2100	2100	2100	1336
628	20240719	110000	6108925	2100	2100	2100	2100	11
629	20240719	105900	6085825	2100	2100	2100	2100	6
630	20240719	105800	6073225	2100	2100	2100	2100	36
631	20240719	105700	5997625	2100	2100	2100	2100	5
632	20240719	105600	5987125	2100	2100	2100	2100	34
633	20240719	105500	5915725	2100	2100	2100	2100	7
634	20240719	105400	5901025	2100	2100	2100	2100	10
635	20240719	105300	5880025	2100	2100	2100	2100	40
636	20240719	105200	5796025	2100	2100	2100	2100	6
637	20240719	105100	5783425	2100	2100	2100	2100	0
638	20240719	105000	5783425	2100	2100	2100	2100	36
639	20240719	104900	5707825	2100	2100	2100	2100	9
640	20240719	104800	5688925	2100	2100	2100	2100	4
641	20240719	104700	5680525	2100	2100	2100	2100	36
642	20240719	104600	5604925	2100	2100	2100	2100	2
643	20240719	104500	5600725	2100	2100	2100	2100	12
644	20240719	104400	5575525	2100	2100	2100	2100	32
645	20240719	104300	5508325	2100	2100	2100	2100	10
646	20240719	104200	5487325	2100	2100	2100	2100	33
647	20240719	104100	5418025	2100	2100	2100	2100	3
648	20240719	104000	5411725	2100	2100	2100	2100	0
649	20240719	103900	5411725	2100	2100	2100	2100	26
650	20240719	103800	5357125	2100	2100	2100	2100	0
651	20240719	103700	5357125	2100	2100	2100	2100	10
652	20240719	103600	5336125	2100	2100	2100	2100	36
653	20240719	103500	5260525	2100	2100	2100	2100	0
654	20240719	103400	5260525	2100	2100	2100	2100	0
655	20240719	103300	5260525	2100	2100	2100	2100	36
656	20240719	103200	5184925	2100	2100	2100	2100	0
657	20240719	103100	5184925	2100	2100	2100	2100	26
658	20240719	103000	5130325	2100	2100	2100	2100	10
659	20240719	102900	5109325	2100	2100	2100	2100	0
660	20240719	102800	5109325	2100	2100	2100	2100	33
661	20240719	102700	5040025	2100	2100	2100	2100	32
662	20240719	102600	4972825	2100	2100	2100	2100	0
663	20240719	102500	4972825	2100	2100	2100	2100	26
664	20240719	102400	4918225	2105	2105	2105	2105	0
665	20240719	102300	4918225	2105	2105	2105	2105	0
666	20240719	102200	4918225	2105	2105	2105	2105	0
667	20240719	102100	4918225	2105	2105	2105	2105	0
668	20240719	102000	4918225	2105	2105	2105	2105	0
669	20240719	101900	4918225	2105	2105	2105	2105	0
670	20240719	101800	4918225	2105	2105	2105	2105	0
671	20240719	101700	4918225	2105	2105	2105	2105	0
672	20240719	101600	4918225	2105	2105	2105	2105	0
673	20240719	101500	4918225	2105	2105	2105	2105	0
674	20240719	101400	4918225	2105	2105	2105	2105	0
675	20240719	101300	4918225	2105	2105	2105	2105	0
676	20240719	101200	4918225	2105	2105	2105	2105	0
677	20240719	101100	4918225	2105	2105	2105	2105	0
678	20240719	101000	4918225	2105	2105	2105	2105	0
679	20240719	100900	4918225	2105	2105	2105	2105	0
680	20240719	100800	4918225	2105	2105	2105	2105	0
681	20240719	100700	4918225	2105	2105	2105	2105	0
682	20240719	100600	4918225	2105	2105	2105	2105	0
683	20240719	100500	4918225	2105	2105	2105	2105	0
684	20240719	100400	4918225	2105	2105	2105	2105	0
685	20240719	100300	4918225	2105	2105	2105	2105	0
686	20240719	100200	4918225	2105	2105	2105	2105	0
687	20240719	100100	4918225	2105	2105	2105	2105	0
688	20240719	100000	4918225	2105	2105	2105	2105	0
689	20240719	095900	4918225	2105	2105	2105	2105	0
690	20240719	095800	4918225	2105	2105	2105	2105	0
691	20240719	095700	4918225	2105	2105	2105	2105	0
692	20240719	095600	4918225	2105	2105	2105	2105	0
693	20240719	095500	4918225	2105	2105	2105	2105	0
694	20240719	095400	4918225	2105	2105	2105	2105	0
695	20240719	095300	4918225	2105	2105	2105	2105	0
696	20240719	095200	4918225	2105	2105	2105	2105	0
697	20240719	095100	4918225	2105	2105	2105	2105	0
698	20240719	095000	4918225	2105	2105	2105	2105	0
699	20240719	094900	4918225	2105	2105	2105	2105	0
700	20240719	094800	4918225	2105	2105	2105	2105	0
701	20240719	094700	4918225	2105	2105	2105	2105	0
702	20240719	094600	4918225	2105	2105	2105	2105	0
703	20240719	094500	4918225	2105	2105	2105	2105	5
704	20240719	094400	4907700	2100	2100	2100	2100	0
705	20240719	094300	4907700	2100	2100	2100	2100	0
706	20240719	094200	4907700	2100	2100	2100	2100	0
707	20240719	094100	4907700	2100	2100	2100	2100	1298
708	20240719	094000	2181900	2100	2100	2100	2100	0
709	20240719	093900	2181900	2100	2100	2100	2100	0
710	20240719	093800	2181900	2100	2100	2100	2100	0
711	20240719	093700	2181900	2100	2100	2100	2100	0
712	20240719	093600	2181900	2100	2100	2100	2100	0
713	20240719	093500	2181900	2100	2100	2100	2100	0
714	20240719	093400	2181900	2100	2100	2100	2100	0
715	20240719	093300	2181900	2100	2100	2100	2100	0
716	20240719	093200	2181900	2100	2100	2100	2100	0
717	20240719	093100	2181900	2100	2100	2100	2100	418
718	20240719	093000	1304100	2100	2100	2100	2100	0
719	20240719	092900	1304100	2100	2100	2100	2100	621
720	20240719	092800	0	2100	2100	2100	2100	0
721	20240719	092700	0	2100	2100	2100	2100	0
722	20240719	092600	0	2100	2100	2100	2100	0
723	20240719	092500	0	2100	2100	2100	2100	0
724	20240719	092400	0	2100	2100	2100	2100	0
725	20240719	092300	0	2100	2100	2100	2100	0
726	20240719	092200	0	2100	2100	2100	2100	0
727	20240719	092100	0	2100	2100	2100	2100	0
728	20240719	092000	0	2100	2100	2100	2100	0
729	20240719	091900	0	2100	2100	2100	2100	0
730	20240719	091800	0	2100	2100	2100	2100	0
731	20240719	091700	0	2100	2100	2100	2100	0
732	20240719	091600	0	2100	2100	2100	2100	0
733	20240719	091500	0	2100	2100	2100	2100	0
734	20240719	091400	0	2100	2100	2100	2100	0
735	20240719	091300	0	2100	2100	2100	2100	0
736	20240719	091200	0	2100	2100	2100	2100	0
737	20240719	091100	0	2100	2100	2100	2100	0
738	20240719	091000	0	2100	2100	2100	2100	0
739	20240719	090900	0	2100	2100	2100	2100	0
740	20240719	090800	0	2100	2100	2100	2100	0
741	20240719	090700	0	2100	2100	2100	2100	0
742	20240719	090600	0	2100	2100	2100	2100	0
743	20240719	090500	0	2100	2100	2100	2100	0
744	20240719	090400	0	2100	2100	2100	2100	0
745	20240719	090300	0	2100	2100	2100	2100	0
746	20240719	090200	0	2100	2100	2100	2100	0
747	20240719	090100	0	2100	2100	2100	2100	0
748	20240719	090000	0	2100	2100	2100	2100	0