KissMeData/457390/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	213200	38311725	2400	2400	2400	2400	13
3	20240719	213100	38311725	2400	2400	2400	2400	0
4	20240719	213000	38311725	2400	2400	2400	2400	0
5	20240719	212900	38311725	2400	2400	2400	2400	0
6	20240719	212800	38311725	2400	2400	2400	2400	0
7	20240719	212700	38311725	2400	2400	2400	2400	0
8	20240719	212600	38311725	2400	2400	2400	2400	0
9	20240719	212500	38311725	2400	2400	2400	2400	0
10	20240719	212400	38311725	2400	2400	2400	2400	0
11	20240719	212300	38311725	2400	2400	2400	2400	0
12	20240719	212200	38311725	2400	2400	2400	2400	0
13	20240719	212100	38311725	2400	2400	2400	2400	0
14	20240719	212000	38311725	2400	2400	2400	2400	0
15	20240719	211900	38311725	2400	2400	2400	2400	0
16	20240719	211800	38311725	2400	2400	2400	2400	0
17	20240719	211700	38311725	2400	2400	2400	2400	0
18	20240719	211600	38311725	2400	2400	2400	2400	0
19	20240719	211500	38311725	2400	2400	2400	2400	0
20	20240719	211400	38311725	2400	2400	2400	2400	0
21	20240719	211300	38311725	2400	2400	2400	2400	0
22	20240719	211200	38311725	2400	2400	2400	2400	0
23	20240719	211100	38311725	2400	2400	2400	2400	0
24	20240719	211000	38311725	2400	2400	2400	2400	0
25	20240719	210900	38311725	2400	2400	2400	2400	0
26	20240719	210800	38311725	2400	2400	2400	2400	0
27	20240719	210700	38311725	2400	2400	2400	2400	0
28	20240719	210600	38311725	2400	2400	2400	2400	0
29	20240719	210500	38311725	2400	2400	2400	2400	0
30	20240719	210400	38311725	2400	2400	2400	2400	0
31	20240719	210300	38311725	2400	2400	2400	2400	0
32	20240719	210200	38311725	2400	2400	2400	2400	13
33	20240719	210100	38311725	2400	2400	2400	2400	0
34	20240719	210000	38311725	2400	2400	2400	2400	0
35	20240719	205900	38311725	2400	2400	2400	2400	0
36	20240719	205800	38311725	2400	2400	2400	2400	0
37	20240719	205700	38311725	2400	2400	2400	2400	0
38	20240719	205600	38311725	2400	2400	2400	2400	0
39	20240719	205500	38311725	2400	2400	2400	2400	0
40	20240719	205400	38311725	2400	2400	2400	2400	0
41	20240719	205300	38311725	2400	2400	2400	2400	0
42	20240719	205200	38311725	2400	2400	2400	2400	0
43	20240719	205100	38311725	2400	2400	2400	2400	0
44	20240719	205000	38311725	2400	2400	2400	2400	0
45	20240719	204900	38311725	2400	2400	2400	2400	0
46	20240719	204800	38311725	2400	2400	2400	2400	0
47	20240719	204700	38311725	2400	2400	2400	2400	0
48	20240719	204600	38311725	2400	2400	2400	2400	0
49	20240719	204500	38311725	2400	2400	2400	2400	0
50	20240719	204400	38311725	2400	2400	2400	2400	0
51	20240719	204300	38311725	2400	2400	2400	2400	0
52	20240719	204200	38311725	2400	2400	2400	2400	0
53	20240719	204100	38311725	2400	2400	2400	2400	0
54	20240719	204000	38311725	2400	2400	2400	2400	0
55	20240719	203900	38311725	2400	2400	2400	2400	0
56	20240719	203800	38311725	2400	2400	2400	2400	0
57	20240719	203700	38311725	2400	2400	2400	2400	0
58	20240719	203600	38311725	2400	2400	2400	2400	0
59	20240719	203500	38311725	2400	2400	2400	2400	0
60	20240719	203400	38311725	2400	2400	2400	2400	0
61	20240719	203300	38311725	2400	2400	2400	2400	0
62	20240719	203200	38311725	2400	2400	2400	2400	13
63	20240719	203100	38311725	2400	2400	2400	2400	0
64	20240719	203000	38311725	2400	2400	2400	2400	0
65	20240719	202900	38311725	2400	2400	2400	2400	0
66	20240719	202800	38311725	2400	2400	2400	2400	0
67	20240719	202700	38311725	2400	2400	2400	2400	0
68	20240719	202600	38311725	2400	2400	2400	2400	0
69	20240719	202500	38311725	2400	2400	2400	2400	0
70	20240719	202400	38311725	2400	2400	2400	2400	0
71	20240719	202300	38311725	2400	2400	2400	2400	0
72	20240719	202200	38311725	2400	2400	2400	2400	0
73	20240719	202100	38311725	2400	2400	2400	2400	0
74	20240719	202000	38311725	2400	2400	2400	2400	0
75	20240719	201900	38311725	2400	2400	2400	2400	0
76	20240719	201800	38311725	2400	2400	2400	2400	0
77	20240719	201700	38311725	2400	2400	2400	2400	0
78	20240719	201600	38311725	2400	2400	2400	2400	0
79	20240719	201500	38311725	2400	2400	2400	2400	0
80	20240719	201400	38311725	2400	2400	2400	2400	0
81	20240719	201300	38311725	2400	2400	2400	2400	0
82	20240719	201200	38311725	2400	2400	2400	2400	0
83	20240719	201100	38311725	2400	2400	2400	2400	0
84	20240719	201000	38311725	2400	2400	2400	2400	0
85	20240719	200900	38311725	2400	2400	2400	2400	0
86	20240719	200800	38311725	2400	2400	2400	2400	0
87	20240719	200700	38311725	2400	2400	2400	2400	0
88	20240719	200600	38311725	2400	2400	2400	2400	0
89	20240719	200500	38311725	2400	2400	2400	2400	0
90	20240719	200400	38311725	2400	2400	2400	2400	0
91	20240719	200300	38311725	2400	2400	2400	2400	0
92	20240719	200200	38311725	2400	2400	2400	2400	13
93	20240719	200100	38311725	2400	2400	2400	2400	0
94	20240719	200000	38311725	2400	2400	2400	2400	0
95	20240719	195900	38311725	2400	2400	2400	2400	0
96	20240719	195800	38311725	2400	2400	2400	2400	0
97	20240719	195700	38311725	2400	2400	2400	2400	0
98	20240719	195600	38311725	2400	2400	2400	2400	0
99	20240719	195500	38311725	2400	2400	2400	2400	0
100	20240719	195400	38311725	2400	2400	2400	2400	0
101	20240719	195300	38311725	2400	2400	2400	2400	0
102	20240719	195200	38311725	2400	2400	2400	2400	0
103	20240719	195100	38311725	2400	2400	2400	2400	0
104	20240719	195000	38311725	2400	2400	2400	2400	0
105	20240719	194900	38311725	2400	2400	2400	2400	0
106	20240719	194800	38311725	2400	2400	2400	2400	0
107	20240719	194700	38311725	2400	2400	2400	2400	0
108	20240719	194600	38311725	2400	2400	2400	2400	0
109	20240719	194500	38311725	2400	2400	2400	2400	0
110	20240719	194400	38311725	2400	2400	2400	2400	0
111	20240719	194300	38311725	2400	2400	2400	2400	0
112	20240719	194200	38311725	2400	2400	2400	2400	0
113	20240719	194100	38311725	2400	2400	2400	2400	0
114	20240719	194000	38311725	2400	2400	2400	2400	0
115	20240719	193900	38311725	2400	2400	2400	2400	0
116	20240719	193800	38311725	2400	2400	2400	2400	0
117	20240719	193700	38311725	2400	2400	2400	2400	0
118	20240719	193600	38311725	2400	2400	2400	2400	0
119	20240719	193500	38311725	2400	2400	2400	2400	0
120	20240719	193400	38311725	2400	2400	2400	2400	0
121	20240719	193300	38311725	2400	2400	2400	2400	0
122	20240719	193200	38311725	2400	2400	2400	2400	13
123	20240719	193100	38311725	2400	2400	2400	2400	0
124	20240719	193000	38311725	2400	2400	2400	2400	0
125	20240719	192900	38311725	2400	2400	2400	2400	0
126	20240719	192800	38311725	2400	2400	2400	2400	0
127	20240719	192700	38311725	2400	2400	2400	2400	0
128	20240719	192600	38311725	2400	2400	2400	2400	0
129	20240719	192500	38311725	2400	2400	2400	2400	0
130	20240719	192400	38311725	2400	2400	2400	2400	0
131	20240719	192300	38311725	2400	2400	2400	2400	0
132	20240719	192200	38311725	2400	2400	2400	2400	0
133	20240719	192100	38311725	2400	2400	2400	2400	0
134	20240719	192000	38311725	2400	2400	2400	2400	0
135	20240719	191900	38311725	2400	2400	2400	2400	0
136	20240719	191800	38311725	2400	2400	2400	2400	0
137	20240719	191700	38311725	2400	2400	2400	2400	0
138	20240719	191600	38311725	2400	2400	2400	2400	0
139	20240719	191500	38311725	2400	2400	2400	2400	0
140	20240719	191400	38311725	2400	2400	2400	2400	0
141	20240719	191300	38311725	2400	2400	2400	2400	0
142	20240719	191200	38311725	2400	2400	2400	2400	0
143	20240719	191100	38311725	2400	2400	2400	2400	0
144	20240719	191000	38311725	2400	2400	2400	2400	0
145	20240719	190900	38311725	2400	2400	2400	2400	0
146	20240719	190800	38311725	2400	2400	2400	2400	0
147	20240719	190700	38311725	2400	2400	2400	2400	0
148	20240719	190600	38311725	2400	2400	2400	2400	0
149	20240719	190500	38311725	2400	2400	2400	2400	0
150	20240719	190400	38311725	2400	2400	2400	2400	0
151	20240719	190300	38311725	2400	2400	2400	2400	0
152	20240719	190200	38311725	2400	2400	2400	2400	13
153	20240719	190100	38311725	2400	2400	2400	2400	0
154	20240719	190000	38311725	2400	2400	2400	2400	0
155	20240719	185900	38311725	2400	2400	2400	2400	0
156	20240719	185800	38311725	2400	2400	2400	2400	0
157	20240719	185700	38311725	2400	2400	2400	2400	0
158	20240719	185600	38311725	2400	2400	2400	2400	0
159	20240719	185500	38311725	2400	2400	2400	2400	0
160	20240719	185400	38311725	2400	2400	2400	2400	0
161	20240719	185300	38311725	2400	2400	2400	2400	0
162	20240719	185200	38311725	2400	2400	2400	2400	0
163	20240719	185100	38311725	2400	2400	2400	2400	0
164	20240719	185000	38311725	2400	2400	2400	2400	0
165	20240719	184900	38311725	2400	2400	2400	2400	0
166	20240719	184800	38311725	2400	2400	2400	2400	0
167	20240719	184700	38311725	2400	2400	2400	2400	0
168	20240719	184600	38311725	2400	2400	2400	2400	0
169	20240719	184500	38311725	2400	2400	2400	2400	0
170	20240719	184400	38311725	2400	2400	2400	2400	0
171	20240719	184300	38311725	2400	2400	2400	2400	0
172	20240719	184200	38311725	2400	2400	2400	2400	0
173	20240719	184100	38311725	2400	2400	2400	2400	0
174	20240719	184000	38311725	2400	2400	2400	2400	0
175	20240719	183900	38311725	2400	2400	2400	2400	0
176	20240719	183800	38311725	2400	2400	2400	2400	0
177	20240719	183700	38311725	2400	2400	2400	2400	0
178	20240719	183600	38311725	2400	2400	2400	2400	0
179	20240719	183500	38311725	2400	2400	2400	2400	0
180	20240719	183400	38311725	2400	2400	2400	2400	0
181	20240719	183300	38311725	2400	2400	2400	2400	0
182	20240719	183200	38311725	2400	2400	2400	2400	13
183	20240719	183100	38311725	2400	2400	2400	2400	0
184	20240719	183000	38311725	2400	2400	2400	2400	0
185	20240719	182900	38311725	2400	2400	2400	2400	0
186	20240719	182800	38311725	2400	2400	2400	2400	0
187	20240719	182700	38311725	2400	2400	2400	2400	0
188	20240719	182600	38311725	2400	2400	2400	2400	0
189	20240719	182500	38311725	2400	2400	2400	2400	0
190	20240719	182400	38311725	2400	2400	2400	2400	0
191	20240719	182300	38311725	2400	2400	2400	2400	0
192	20240719	182200	38311725	2400	2400	2400	2400	0
193	20240719	182100	38311725	2400	2400	2400	2400	0
194	20240719	182000	38311725	2400	2400	2400	2400	0
195	20240719	181900	38311725	2400	2400	2400	2400	0
196	20240719	181800	38311725	2400	2400	2400	2400	0
197	20240719	181700	38311725	2400	2400	2400	2400	0
198	20240719	181600	38311725	2400	2400	2400	2400	0
199	20240719	181500	38311725	2400	2400	2400	2400	0
200	20240719	181400	38311725	2400	2400	2400	2400	0
201	20240719	181300	38311725	2400	2400	2400	2400	0
202	20240719	181200	38311725	2400	2400	2400	2400	0
203	20240719	181100	38311725	2400	2400	2400	2400	0
204	20240719	181000	38311725	2400	2400	2400	2400	0
205	20240719	180900	38311725	2400	2400	2400	2400	0
206	20240719	180800	38311725	2400	2400	2400	2400	0
207	20240719	180700	38311725	2400	2400	2400	2400	0
208	20240719	180600	38311725	2400	2400	2400	2400	0
209	20240719	180500	38311725	2400	2400	2400	2400	0
210	20240719	180400	38311725	2400	2400	2400	2400	0
211	20240719	180300	38311725	2400	2400	2400	2400	0
212	20240719	180200	38311725	2400	2400	2400	2400	13
213	20240719	180100	38311725	2400	2400	2400	2400	0
214	20240719	180000	38311725	2400	2400	2400	2400	0
215	20240719	175900	38311725	2400	2400	2400	2400	0
216	20240719	175800	38311725	2400	2400	2400	2400	0
217	20240719	175700	38311725	2400	2400	2400	2400	0
218	20240719	175600	38311725	2400	2400	2400	2400	0
219	20240719	175500	38311725	2400	2400	2400	2400	0
220	20240719	175400	38311725	2400	2400	2400	2400	0
221	20240719	175300	38311725	2400	2400	2400	2400	0
222	20240719	175200	38311725	2400	2400	2400	2400	0
223	20240719	175100	38311725	2400	2400	2400	2400	0
224	20240719	175000	38311725	2400	2400	2400	2400	0
225	20240719	174900	38311725	2400	2400	2400	2400	0
226	20240719	174800	38311725	2400	2400	2400	2400	0
227	20240719	174700	38311725	2400	2400	2400	2400	0
228	20240719	174600	38311725	2400	2400	2400	2400	0
229	20240719	174500	38311725	2400	2400	2400	2400	0
230	20240719	174400	38311725	2400	2400	2400	2400	0
231	20240719	174300	38311725	2400	2400	2400	2400	0
232	20240719	174200	38311725	2400	2400	2400	2400	0
233	20240719	174100	38311725	2400	2400	2400	2400	0
234	20240719	174000	38311725	2400	2400	2400	2400	0
235	20240719	173900	38311725	2400	2400	2400	2400	0
236	20240719	173800	38311725	2400	2400	2400	2400	0
237	20240719	173700	38311725	2400	2400	2400	2400	0
238	20240719	173600	38311725	2400	2400	2400	2400	0
239	20240719	173500	38311725	2400	2400	2400	2400	0
240	20240719	173400	38311725	2400	2400	2400	2400	0
241	20240719	173300	38311725	2400	2400	2400	2400	0
242	20240719	173200	38311725	2400	2400	2400	2400	13
243	20240719	173100	38311725	2400	2400	2400	2400	0
244	20240719	173000	38311725	2400	2400	2400	2400	0
245	20240719	172900	38311725	2400	2400	2400	2400	0
246	20240719	172800	38311725	2400	2400	2400	2400	0
247	20240719	172700	38311725	2400	2400	2400	2400	0
248	20240719	172600	38311725	2400	2400	2400	2400	0
249	20240719	172500	38311725	2400	2400	2400	2400	0
250	20240719	172400	38311725	2400	2400	2400	2400	0
251	20240719	172300	38311725	2400	2400	2400	2400	0
252	20240719	172200	38311725	2400	2400	2400	2400	0
253	20240719	172100	38311725	2400	2400	2400	2400	0
254	20240719	172000	38311725	2400	2400	2400	2400	0
255	20240719	171900	38311725	2400	2400	2400	2400	0
256	20240719	171800	38311725	2400	2400	2400	2400	0
257	20240719	171700	38311725	2400	2400	2400	2400	0
258	20240719	171600	38311725	2400	2400	2400	2400	0
259	20240719	171500	38311725	2400	2400	2400	2400	0
260	20240719	171400	38311725	2400	2400	2400	2400	0
261	20240719	171300	38311725	2400	2400	2400	2400	0
262	20240719	171200	38311725	2400	2400	2400	2400	0
263	20240719	171100	38311725	2400	2400	2400	2400	0
264	20240719	171000	38311725	2400	2400	2400	2400	0
265	20240719	170900	38311725	2400	2400	2400	2400	0
266	20240719	170800	38311725	2400	2400	2400	2400	0
267	20240719	170700	38311725	2400	2400	2400	2400	0
268	20240719	170600	38311725	2400	2400	2400	2400	0
269	20240719	170500	38311725	2400	2400	2400	2400	0
270	20240719	170400	38311725	2400	2400	2400	2400	0
271	20240719	170300	38311725	2400	2400	2400	2400	0
272	20240719	170200	38311725	2400	2400	2400	2400	13
273	20240719	170100	38311725	2400	2400	2400	2400	0
274	20240719	170000	38311725	2400	2400	2400	2400	0
275	20240719	165900	38311725	2400	2400	2400	2400	0
276	20240719	165800	38311725	2400	2400	2400	2400	0
277	20240719	165700	38311725	2400	2400	2400	2400	0
278	20240719	165600	38311725	2400	2400	2400	2400	0
279	20240719	165500	38311725	2400	2400	2400	2400	0
280	20240719	165400	38311725	2400	2400	2400	2400	0
281	20240719	165300	38311725	2400	2400	2400	2400	0
282	20240719	165200	38311725	2400	2400	2400	2400	0
283	20240719	165100	38311725	2400	2400	2400	2400	0
284	20240719	165000	38311725	2400	2400	2400	2400	0
285	20240719	164900	38311725	2400	2400	2400	2400	0
286	20240719	164800	38311725	2400	2400	2400	2400	0
287	20240719	164700	38311725	2400	2400	2400	2400	0
288	20240719	164600	38311725	2400	2400	2400	2400	0
289	20240719	164500	38311725	2400	2400	2400	2400	0
290	20240719	164400	38311725	2400	2400	2400	2400	0
291	20240719	164300	38311725	2400	2400	2400	2400	0
292	20240719	164200	38311725	2400	2400	2400	2400	0
293	20240719	164100	38311725	2400	2400	2400	2400	0
294	20240719	164000	38311725	2400	2400	2400	2400	0
295	20240719	163900	38311725	2400	2400	2400	2400	0
296	20240719	163800	38311725	2400	2400	2400	2400	0
297	20240719	163700	38311725	2400	2400	2400	2400	0
298	20240719	163600	38311725	2400	2400	2400	2400	0
299	20240719	163500	38311725	2400	2400	2400	2400	0
300	20240719	163400	38311725	2400	2400	2400	2400	0
301	20240719	163300	38311725	2400	2400	2400	2400	0
302	20240719	163200	38311725	2400	2400	2400	2400	13
303	20240719	163100	38311725	2400	2400	2400	2400	0
304	20240719	163000	38311725	2400	2400	2400	2400	0
305	20240719	162900	38311725	2400	2400	2400	2400	0
306	20240719	162800	38311725	2400	2400	2400	2400	0
307	20240719	162700	38311725	2400	2400	2400	2400	0
308	20240719	162600	38311725	2400	2400	2400	2400	0
309	20240719	162500	38311725	2400	2400	2400	2400	0
310	20240719	162400	38311725	2400	2400	2400	2400	0
311	20240719	162300	38311725	2400	2400	2400	2400	0
312	20240719	162200	38311725	2400	2400	2400	2400	0
313	20240719	162100	38311725	2400	2400	2400	2400	0
314	20240719	162000	38311725	2400	2400	2400	2400	0
315	20240719	161900	38311725	2400	2400	2400	2400	0
316	20240719	161800	38311725	2400	2400	2400	2400	0
317	20240719	161700	38311725	2400	2400	2400	2400	0
318	20240719	161600	38311725	2400	2400	2400	2400	0
319	20240719	161500	38311725	2400	2400	2400	2400	0
320	20240719	161400	38311725	2400	2400	2400	2400	0
321	20240719	161300	38311725	2400	2400	2400	2400	0
322	20240719	161200	38311725	2400	2400	2400	2400	0
323	20240719	161100	38311725	2400	2400	2400	2400	0
324	20240719	161000	38311725	2400	2400	2400	2400	0
325	20240719	160900	38311725	2400	2400	2400	2400	0
326	20240719	160800	38311725	2400	2400	2400	2400	0
327	20240719	160700	38311725	2400	2400	2400	2400	0
328	20240719	160600	38311725	2400	2400	2400	2400	0
329	20240719	160500	38311725	2400	2400	2400	2400	0
330	20240719	160400	38311725	2400	2400	2400	2400	0
331	20240719	160300	38311725	2400	2400	2400	2400	0
332	20240719	160200	38311725	2400	2400	2400	2400	13
333	20240719	160100	38311725	2400	2400	2400	2400	0
334	20240719	160000	38311725	2400	2400	2400	2400	0
335	20240719	155900	38311725	2400	2400	2400	2400	0
336	20240719	155800	38311725	2400	2400	2400	2400	0
337	20240719	155700	38311725	2400	2400	2400	2400	0
338	20240719	155600	38311725	2400	2400	2400	2400	0
339	20240719	155500	38311725	2400	2400	2400	2400	0
340	20240719	155400	38311725	2400	2400	2400	2400	0
341	20240719	155300	38311725	2400	2400	2400	2400	0
342	20240719	155200	38311725	2400	2400	2400	2400	0
343	20240719	155100	38311725	2400	2400	2400	2400	0
344	20240719	155000	38311725	2400	2400	2400	2400	0
345	20240719	154900	38311725	2400	2400	2400	2400	0
346	20240719	154800	38311725	2400	2400	2400	2400	0
347	20240719	154700	38311725	2400	2400	2400	2400	0
348	20240719	154600	38311725	2400	2400	2400	2400	0
349	20240719	154500	38311725	2400	2400	2400	2400	0
350	20240719	154400	38311725	2400	2400	2400	2400	0
351	20240719	154300	38311725	2400	2400	2400	2400	0
352	20240719	154200	38311725	2400	2400	2400	2400	0
353	20240719	154100	38311725	2400	2400	2400	2400	0
354	20240719	154000	38311725	2400	2400	2400	2400	0
355	20240719	153900	38311725	2400	2400	2400	2400	0
356	20240719	153800	38311725	2400	2400	2400	2400	0
357	20240719	153700	38311725	2400	2400	2400	2400	0
358	20240719	153600	38311725	2400	2400	2400	2400	0
359	20240719	153500	38311725	2400	2400	2400	2400	0
360	20240719	153400	38311725	2400	2400	2400	2400	0
361	20240719	153300	38311725	2400	2400	2400	2400	0
362	20240719	153200	38311725	2400	2400	2400	2400	13
363	20240719	153100	38311725	2400	2400	2400	2400	0
364	20240719	153000	38311725	2400	2400	2400	2400	13
365	20240719	152900	38280525	2400	2400	2400	2400	0
366	20240719	152800	38280525	2400	2400	2400	2400	0
367	20240719	152700	38280525	2400	2400	2400	2400	0
368	20240719	152600	38280525	2400	2400	2400	2400	0
369	20240719	152500	38280525	2400	2400	2400	2400	0
370	20240719	152400	38280525	2400	2400	2400	2400	0
371	20240719	152300	38280525	2400	2400	2400	2400	0
372	20240719	152200	38280525	2400	2400	2400	2400	0
373	20240719	152100	38280525	2400	2400	2400	2400	0
374	20240719	152000	38280525	2400	2400	2400	2400	0
375	20240719	151900	38280525	2400	2400	2400	2400	0
376	20240719	151800	38280525	2400	2400	2400	2400	0
377	20240719	151700	38280525	2400	2400	2400	2400	197
378	20240719	151600	37807725	2400	2400	2400	2400	0
379	20240719	151500	37807725	2400	2400	2400	2400	146
380	20240719	151400	37457325	2400	2400	2400	2400	0
381	20240719	151300	37457325	2400	2400	2400	2400	0
382	20240719	151200	37457325	2400	2400	2400	2400	204
383	20240719	151100	36967725	2400	2400	2400	2400	0
384	20240719	151000	36967725	2400	2400	2400	2400	0
385	20240719	150900	36967725	2400	2400	2400	2400	136
386	20240719	150800	36641325	2400	2400	2400	2400	0
387	20240719	150700	36641325	2400	2400	2400	2400	0
388	20240719	150600	36641325	2400	2400	2400	2400	172
389	20240719	150500	36228525	2400	2400	2400	2400	0
390	20240719	150400	36228525	2400	2400	2400	2400	0
391	20240719	150300	36228525	2400	2400	2400	2400	168
392	20240719	150200	35825325	2400	2400	2400	2400	0
393	20240719	150100	35825325	2400	2400	2400	2400	0
394	20240719	150000	35825325	2400	2400	2400	2400	184
395	20240719	145900	35383725	2400	2395	2400	2395	3
396	20240719	145800	35376535	2400	2400	2400	2400	0
397	20240719	145700	35376535	2400	2400	2400	2400	156
398	20240719	145600	35002135	2400	2400	2400	2400	0
399	20240719	145500	35002135	2400	2400	2400	2400	0
400	20240719	145400	35002135	2400	2400	2400	2400	206
401	20240719	145300	34507735	2400	2400	2400	2400	0
402	20240719	145200	34507735	2400	2400	2400	2400	0
403	20240719	145100	34507735	2400	2400	2400	2400	136
404	20240719	145000	34181335	2395	2395	2395	2395	13
405	20240719	144900	34150200	2395	2395	2395	2395	58
406	20240719	144800	34011290	2395	2400	2400	2395	177
407	20240719	144700	33586495	2400	2400	2400	2400	0
408	20240719	144600	33586495	2400	2400	2400	2400	0
409	20240719	144500	33586495	2400	2395	2400	2395	174
410	20240719	144400	33169340	2395	2395	2395	2395	0
411	20240719	144300	33169340	2395	2395	2395	2395	0
412	20240719	144200	33169340	2395	2395	2395	2395	176
413	20240719	144100	32747820	2390	2390	2390	2390	0
414	20240719	144000	32747820	2390	2390	2390	2390	0
415	20240719	143900	32747820	2390	2390	2390	2390	79
416	20240719	143800	32559010	2395	2395	2395	2395	0
417	20240719	143700	32559010	2395	2395	2395	2395	0
418	20240719	143600	32559010	2395	2395	2395	2395	216
419	20240719	143500	32041690	2395	2395	2395	2395	0
420	20240719	143400	32041690	2395	2395	2395	2395	0
421	20240719	143300	32041690	2395	2395	2395	2390	124
422	20240719	143200	31744715	2395	2395	2395	2395	0
423	20240719	143100	31744715	2395	2395	2395	2395	0
424	20240719	143000	31744715	2395	2395	2395	2395	348
425	20240719	142900	30911255	2400	2400	2400	2400	0
426	20240719	142800	30911255	2400	2400	2400	2400	0
427	20240719	142700	30911255	2400	2400	2400	2400	162
428	20240719	142600	30522455	2400	2400	2400	2400	0
429	20240719	142500	30522455	2400	2400	2400	2400	0
430	20240719	142400	30522455	2400	2400	2400	2400	202
431	20240719	142300	30037655	2400	2400	2400	2400	0
432	20240719	142200	30037655	2400	2400	2400	2400	0
433	20240719	142100	30037655	2400	2400	2400	2400	140
434	20240719	142000	29701655	2400	2400	2400	2400	0
435	20240719	141900	29701655	2400	2400	2400	2400	0
436	20240719	141800	29701655	2400	2400	2400	2400	212
437	20240719	141700	29192855	2400	2400	2400	2400	0
438	20240719	141600	29192855	2400	2400	2400	2400	0
439	20240719	141500	29192855	2400	2400	2400	2400	128
440	20240719	141400	28885655	2395	2395	2395	2395	0
441	20240719	141300	28885655	2395	2395	2395	2395	0
442	20240719	141200	28885655	2395	2395	2395	2395	10
443	20240719	141100	28861705	2395	2395	2395	2395	0
444	20240719	141000	28861705	2395	2395	2395	2395	46
445	20240719	140900	28751535	2395	2400	2400	2395	161
446	20240719	140800	28365140	2395	2395	2395	2395	0
447	20240719	140700	28365140	2395	2395	2395	2395	0
448	20240719	140600	28365140	2395	2400	2400	2395	228
449	20240719	140500	27818050	2400	2400	2400	2400	0
450	20240719	140400	27818050	2400	2400	2400	2400	172
451	20240719	140300	27405250	2395	2400	2400	2395	232
452	20240719	140200	26848485	2395	2395	2395	2395	0
453	20240719	140100	26848485	2395	2395	2395	2395	0
454	20240719	140000	26848485	2395	2395	2395	2395	110
455	20240719	135900	26585035	2400	2400	2400	2400	0
456	20240719	135800	26585035	2400	2400	2400	2400	0
457	20240719	135700	26585035	2400	2400	2400	2400	154
458	20240719	135600	26215435	2400	2400	2400	2400	0
459	20240719	135500	26215435	2400	2400	2400	2400	0
460	20240719	135400	26215435	2400	2400	2400	2400	180
461	20240719	135300	25783435	2400	2400	2400	2400	0
462	20240719	135200	25783435	2400	2400	2400	2400	0
463	20240719	135100	25783435	2400	2400	2400	2400	162
464	20240719	135000	25394635	2400	2400	2400	2400	0
465	20240719	134900	25394635	2400	2400	2400	2400	0
466	20240719	134800	25394635	2400	2400	2400	2400	182
467	20240719	134700	24957835	2400	2400	2400	2400	0
468	20240719	134600	24957835	2400	2400	2400	2400	0
469	20240719	134500	24957835	2400	2400	2400	2400	158
470	20240719	134400	24578635	2400	2400	2400	2400	0
471	20240719	134300	24578635	2400	2400	2400	2400	0
472	20240719	134200	24578635	2400	2400	2400	2400	178
473	20240719	134100	24151435	2400	2400	2400	2400	0
474	20240719	134000	24151435	2400	2400	2400	2400	0
475	20240719	133900	24151435	2400	2400	2400	2400	162
476	20240719	133800	23762635	2400	2400	2400	2400	0
477	20240719	133700	23762635	2400	2400	2400	2400	0
478	20240719	133600	23762635	2400	2400	2400	2400	204
479	20240719	133500	23273035	2400	2400	2400	2400	0
480	20240719	133400	23273035	2400	2400	2400	2400	0
481	20240719	133300	23273035	2400	2400	2400	2400	136
482	20240719	133200	22946635	2400	2400	2400	2400	0
483	20240719	133100	22946635	2400	2400	2400	2400	0
484	20240719	133000	22946635	2400	2400	2400	2400	212
485	20240719	132900	22437835	2400	2400	2400	2400	0
486	20240719	132800	22437835	2400	2400	2400	2400	0
487	20240719	132700	22437835	2400	2400	2400	2400	130
488	20240719	132600	22125835	2400	2400	2400	2400	0
489	20240719	132500	22125835	2400	2400	2400	2400	0
490	20240719	132400	22125835	2400	2400	2400	2400	214
491	20240719	132300	21612235	2395	2395	2395	2395	0
492	20240719	132200	21612235	2395	2400	2400	2395	411
493	20240719	132100	20626395	2400	2400	2400	2400	0
494	20240719	132000	20626395	2400	2400	2400	2400	900
495	20240719	131900	18466395	2400	2400	2400	2400	194
496	20240719	131800	18000795	2400	2400	2400	2400	0
497	20240719	131700	18000795	2400	2400	2400	2400	0
498	20240719	131600	18000795	2400	2400	2400	2400	146
499	20240719	131500	17650395	2395	2395	2395	2395	0
500	20240719	131400	17650395	2395	2395	2395	2395	0
501	20240719	131300	17650395	2395	2395	2395	2395	28
502	20240719	131200	17583335	2390	2390	2390	2390	0
503	20240719	131100	17583335	2390	2390	2390	2390	0
504	20240719	131000	17583335	2390	2390	2390	2390	50
505	20240719	130900	17463835	2395	2395	2395	2395	0
506	20240719	130800	17463835	2395	2395	2395	2395	137
507	20240719	130700	17135720	2400	2400	2400	2400	174
508	20240719	130600	16718120	2395	2395	2395	2395	0
509	20240719	130500	16718120	2395	2395	2395	2395	0
510	20240719	130400	16718120	2395	2395	2395	2395	29
511	20240719	130300	16648665	2375	2375	2375	2375	0
512	20240719	130200	16648665	2375	2375	2375	2375	0
513	20240719	130100	16648665	2375	2400	2400	2375	186
514	20240719	130000	16202290	2400	2390	2400	2390	4
515	20240719	125900	16192715	2375	2395	2395	2375	33
516	20240719	125800	16113700	2400	2400	2400	2400	158
517	20240719	125700	15734500	2400	2400	2400	2400	0
518	20240719	125600	15734500	2400	2400	2400	2400	0
519	20240719	125500	15734500	2400	2400	2400	2400	194
520	20240719	125400	15268900	2400	2400	2400	2400	0
521	20240719	125300	15268900	2400	2400	2400	2400	0
522	20240719	125200	15268900	2400	2400	2400	2400	146
523	20240719	125100	14918500	2395	2395	2395	2395	0
524	20240719	125000	14918500	2395	2400	2400	2395	438
525	20240719	124900	13867520	2395	2395	2395	2395	137
526	20240719	124800	13539405	2395	2395	2395	2395	0
527	20240719	124700	13539405	2395	2395	2395	2395	732
528	20240719	124600	11786265	2395	2395	2395	2395	128
529	20240719	124500	11479705	2395	2395	2395	2395	0
530	20240719	124400	11479705	2395	2395	2395	2395	0
531	20240719	124300	11479705	2395	2395	2395	2395	174
532	20240719	124200	11062975	2395	2395	2395	2395	0
533	20240719	124100	11062975	2395	2395	2395	2395	0
534	20240719	124000	11062975	2395	2395	2395	2395	166
535	20240719	123900	10665405	2390	2390	2390	2390	0
536	20240719	123800	10665405	2390	2390	2390	2390	100
537	20240719	123700	10426405	2390	2390	2390	2390	78
538	20240719	123600	10239985	2390	2390	2390	2390	0
539	20240719	123500	10239985	2390	2390	2390	2390	33
540	20240719	123400	10161115	2390	2395	2395	2390	233
541	20240719	123300	9603635	2390	2390	2390	2390	0
542	20240719	123200	9603635	2390	2390	2390	2390	0
543	20240719	123100	9603635	2390	2390	2390	2390	56
544	20240719	123000	9469795	2390	2390	2390	2390	0
545	20240719	122900	9469795	2390	2390	2390	2390	0
546	20240719	122800	9469795	2390	2390	2390	2390	142
547	20240719	122700	9130415	2390	2390	2390	2390	0
548	20240719	122600	9130415	2390	2390	2390	2390	0
549	20240719	122500	9130415	2390	2390	2390	2390	212
550	20240719	122400	8623735	2390	2390	2390	2390	0
551	20240719	122300	8623735	2390	2390	2390	2390	0
552	20240719	122200	8623735	2390	2390	2390	2390	128
553	20240719	122100	8317815	2385	2385	2385	2385	0
554	20240719	122000	8317815	2385	2385	2385	2385	0
555	20240719	121900	8317815	2385	2385	2385	2385	53
556	20240719	121800	8191410	2375	2375	2375	2375	0
557	20240719	121700	8191410	2375	2375	2375	2375	0
558	20240719	121600	8191410	2375	2375	2375	2375	124
559	20240719	121500	7896910	2375	2375	2375	2375	0
560	20240719	121400	7896910	2375	2375	2375	2375	0
561	20240719	121300	7896910	2375	2375	2375	2375	198
562	20240719	121200	7426660	2375	2375	2375	2375	0
563	20240719	121100	7426660	2375	2375	2375	2375	0
564	20240719	121000	7426660	2375	2375	2375	2375	142
565	20240719	120900	7089410	2375	2375	2375	2375	0
566	20240719	120800	7089410	2375	2375	2375	2375	0
567	20240719	120700	7089410	2375	2375	2375	2375	174
568	20240719	120600	6676160	2375	2375	2375	2375	0
569	20240719	120500	6676160	2375	2375	2375	2375	0
570	20240719	120400	6676160	2375	2375	2375	2375	168
571	20240719	120300	6277160	2370	2370	2370	2370	0
572	20240719	120200	6277160	2370	2370	2370	2370	0
573	20240719	120100	6277160	2370	2370	2370	2370	1
574	20240719	120000	6274790	2375	2375	2375	2375	48
575	20240719	115900	6160790	2375	2375	2375	2375	0
576	20240719	115800	6160790	2375	2375	2375	2375	148
577	20240719	115700	5809290	2370	2370	2370	2370	0
578	20240719	115600	5809290	2370	2370	2370	2370	0
579	20240719	115500	5809290	2370	2370	2370	2370	168
580	20240719	115400	5411130	2370	2370	2370	2370	0
581	20240719	115300	5411130	2370	2370	2370	2370	158
582	20240719	115200	5036670	2370	2370	2370	2370	124
583	20240719	115100	4742790	2370	2370	2370	2370	0
584	20240719	115000	4742790	2370	2370	2370	2370	0
585	20240719	114900	4742790	2370	2370	2370	2370	214
586	20240719	114800	4235610	2370	2370	2370	2370	0
587	20240719	114700	4235610	2370	2370	2370	2370	0
588	20240719	114600	4235610	2370	2370	2370	2370	126
589	20240719	114500	3936990	2370	2370	2370	2370	0
590	20240719	114400	3936990	2370	2370	2370	2370	0
591	20240719	114300	3936990	2370	2370	2370	2370	212
592	20240719	114200	3434550	2365	2365	2365	2365	0
593	20240719	114100	3434550	2365	2365	2365	2365	0
594	20240719	114000	3434550	2365	2365	2365	2365	103
595	20240719	113900	3190955	2360	2360	2360	2360	0
596	20240719	113800	3190955	2360	2360	2360	2360	7
597	20240719	113700	3174435	2355	2355	2355	2355	30
598	20240719	113600	3103785	2355	2355	2355	2355	0
599	20240719	113500	3103785	2355	2355	2355	2355	0
600	20240719	113400	3103785	2355	2355	2355	2355	0
601	20240719	113300	3103785	2355	2355	2355	2355	0
602	20240719	113200	3103785	2355	2355	2355	2355	0
603	20240719	113100	3103785	2355	2350	2355	2350	2
604	20240719	113000	3099080	2345	2345	2345	2345	0
605	20240719	112900	3099080	2345	2345	2345	2345	0
606	20240719	112800	3099080	2345	2345	2345	2345	11
607	20240719	112700	3073285	2350	2350	2350	2350	0
608	20240719	112600	3073285	2350	2350	2350	2350	0
609	20240719	112500	3073285	2350	2350	2350	2350	0
610	20240719	112400	3073285	2350	2350	2350	2350	0
611	20240719	112300	3073285	2350	2350	2350	2350	0
612	20240719	112200	3073285	2350	2350	2350	2350	0
613	20240719	112100	3073285	2350	2350	2350	2350	0
614	20240719	112000	3073285	2350	2350	2350	2350	0
615	20240719	111900	3073285	2350	2350	2350	2350	0
616	20240719	111800	3073285	2350	2350	2350	2350	0
617	20240719	111700	3073285	2350	2350	2350	2350	0
618	20240719	111600	3073285	2350	2350	2350	2350	0
619	20240719	111500	3073285	2350	2350	2350	2350	0
620	20240719	111400	3073285	2350	2350	2350	2350	0
621	20240719	111300	3073285	2350	2350	2350	2350	0
622	20240719	111200	3073285	2350	2350	2350	2350	0
623	20240719	111100	3073285	2350	2350	2350	2350	0
624	20240719	111000	3073285	2350	2350	2350	2350	0
625	20240719	110900	3073285	2350	2350	2350	2350	0
626	20240719	110800	3073285	2350	2350	2350	2350	0
627	20240719	110700	3073285	2350	2350	2350	2350	0
628	20240719	110600	3073285	2350	2350	2350	2350	1
629	20240719	110500	3070935	2355	2355	2355	2355	0
630	20240719	110400	3070935	2355	2355	2355	2355	0
631	20240719	110300	3070935	2355	2355	2355	2355	0
632	20240719	110200	3070935	2355	2355	2355	2355	0
633	20240719	110100	3070935	2355	2355	2355	2355	0
634	20240719	110000	3070935	2355	2355	2355	2355	0
635	20240719	105900	3070935	2355	2355	2355	2355	0
636	20240719	105800	3070935	2355	2355	2355	2355	0
637	20240719	105700	3070935	2355	2355	2355	2355	0
638	20240719	105600	3070935	2355	2355	2355	2355	0
639	20240719	105500	3070935	2355	2355	2355	2355	0
640	20240719	105400	3070935	2355	2355	2355	2355	0
641	20240719	105300	3070935	2355	2355	2355	2355	0
642	20240719	105200	3070935	2355	2355	2355	2355	0
643	20240719	105100	3070935	2355	2355	2355	2355	0
644	20240719	105000	3070935	2355	2355	2355	2355	0
645	20240719	104900	3070935	2355	2355	2355	2355	0
646	20240719	104800	3070935	2355	2355	2355	2355	0
647	20240719	104700	3070935	2355	2355	2355	2355	0
648	20240719	104600	3070935	2355	2355	2355	2355	0
649	20240719	104500	3070935	2355	2355	2355	2355	0
650	20240719	104400	3070935	2355	2355	2355	2355	0
651	20240719	104300	3070935	2355	2355	2355	2355	0
652	20240719	104200	3070935	2355	2355	2355	2355	0
653	20240719	104100	3070935	2355	2355	2355	2355	0
654	20240719	104000	3070935	2355	2355	2355	2355	0
655	20240719	103900	3070935	2355	2355	2355	2355	0
656	20240719	103800	3070935	2355	2355	2355	2355	0
657	20240719	103700	3070935	2355	2355	2355	2355	0
658	20240719	103600	3070935	2355	2355	2355	2355	0
659	20240719	103500	3070935	2355	2355	2355	2355	0
660	20240719	103400	3070935	2355	2355	2355	2355	50
661	20240719	103300	2953185	2350	2350	2350	2350	0
662	20240719	103200	2953185	2350	2350	2350	2350	0
663	20240719	103100	2953185	2350	2350	2350	2350	1
664	20240719	103000	2950835	2350	2350	2350	2350	0
665	20240719	102900	2950835	2350	2350	2350	2350	0
666	20240719	102800	2950835	2350	2350	2350	2350	0
667	20240719	102700	2950835	2350	2350	2350	2350	0
668	20240719	102600	2950835	2350	2350	2350	2350	0
669	20240719	102500	2950835	2350	2350	2350	2350	0
670	20240719	102400	2950835	2350	2350	2350	2350	0
671	20240719	102300	2950835	2350	2350	2350	2350	0
672	20240719	102200	2950835	2350	2350	2350	2350	0
673	20240719	102100	2950835	2350	2355	2355	2350	27
674	20240719	102000	2887255	2355	2355	2355	2355	0
675	20240719	101900	2887255	2355	2355	2355	2355	0
676	20240719	101800	2887255	2355	2355	2355	2355	0
677	20240719	101700	2887255	2355	2355	2355	2355	0
678	20240719	101600	2887255	2355	2355	2355	2355	0
679	20240719	101500	2887255	2355	2350	2355	2350	2
680	20240719	101400	2882550	2340	2340	2340	2340	0
681	20240719	101300	2882550	2340	2350	2350	2340	200
682	20240719	101200	2413180	2365	2365	2365	2365	0
683	20240719	101100	2413180	2365	2365	2365	2365	0
684	20240719	101000	2413180	2365	2365	2365	2365	0
685	20240719	100900	2413180	2365	2365	2365	2365	0
686	20240719	100800	2413180	2365	2365	2365	2365	3
687	20240719	100700	2406085	2375	2375	2375	2375	0
688	20240719	100600	2406085	2375	2375	2375	2375	0
689	20240719	100500	2406085	2375	2375	2375	2375	0
690	20240719	100400	2406085	2375	2375	2375	2375	0
691	20240719	100300	2406085	2375	2375	2375	2375	0
692	20240719	100200	2406085	2375	2375	2375	2375	1
693	20240719	100100	2403710	2400	2400	2400	2400	0
694	20240719	100000	2403710	2400	2400	2400	2400	0
695	20240719	095900	2403710	2400	2400	2400	2400	0
696	20240719	095800	2403710	2400	2400	2400	2400	0
697	20240719	095700	2403710	2400	2400	2400	2400	0
698	20240719	095600	2403710	2400	2400	2400	2400	0
699	20240719	095500	2403710	2400	2400	2400	2400	0
700	20240719	095400	2403710	2400	2400	2400	2400	0
701	20240719	095300	2403710	2400	2400	2400	2400	0
702	20240719	095200	2403710	2400	2400	2400	2400	0
703	20240719	095100	2403710	2400	2400	2400	2400	0
704	20240719	095000	2403710	2400	2400	2400	2400	0
705	20240719	094900	2403710	2400	2400	2400	2400	0
706	20240719	094800	2403710	2400	2400	2400	2400	0
707	20240719	094700	2403710	2400	2400	2400	2400	0
708	20240719	094600	2403710	2400	2400	2400	2400	0
709	20240719	094500	2403710	2400	2400	2400	2400	0
710	20240719	094400	2403710	2400	2400	2400	2400	0
711	20240719	094300	2403710	2400	2400	2400	2400	0
712	20240719	094200	2403710	2400	2400	2400	2400	0
713	20240719	094100	2403710	2400	2400	2400	2400	0
714	20240719	094000	2403710	2400	2400	2400	2400	0
715	20240719	093900	2403710	2400	2400	2400	2400	0
716	20240719	093800	2403710	2400	2400	2400	2400	0
717	20240719	093700	2403710	2400	2400	2400	2400	0
718	20240719	093600	2403710	2400	2400	2400	2400	0
719	20240719	093500	2403710	2400	2400	2400	2400	0
720	20240719	093400	2403710	2400	2400	2400	2400	0
721	20240719	093300	2403710	2400	2400	2400	2400	0
722	20240719	093200	2403710	2400	2400	2400	2400	0
723	20240719	093100	2403710	2400	2400	2400	2400	0
724	20240719	093000	2403710	2400	2400	2400	2400	0
725	20240719	092900	2403710	2400	2400	2400	2400	0
726	20240719	092800	2403710	2400	2400	2400	2400	0
727	20240719	092700	2403710	2400	2400	2400	2400	0
728	20240719	092600	2403710	2400	2400	2400	2400	0
729	20240719	092500	2403710	2400	2400	2400	2400	0
730	20240719	092400	2403710	2400	2400	2400	2400	0
731	20240719	092300	2403710	2400	2400	2400	2400	0
732	20240719	092200	2403710	2400	2385	2400	2385	1000
733	20240719	092100	4740	2370	2370	2370	2370	0
734	20240719	092000	4740	2370	2370	2370	2370	0
735	20240719	091900	4740	2370	2370	2370	2370	0
736	20240719	091800	4740	2370	2370	2370	2370	0
737	20240719	091700	4740	2370	2370	2370	2370	0
738	20240719	091600	4740	2370	2370	2370	2370	0
739	20240719	091500	4740	2370	2370	2370	2370	0
740	20240719	091400	4740	2370	2370	2370	2370	2
741	20240719	091300	0	2375	2375	2375	2375	0
742	20240719	091200	0	2375	2375	2375	2375	0
743	20240719	091100	0	2375	2375	2375	2375	0
744	20240719	091000	0	2375	2375	2375	2375	0
745	20240719	090900	0	2375	2375	2375	2375	0
746	20240719	090800	0	2375	2375	2375	2375	0
747	20240719	090700	0	2375	2375	2375	2375	0
748	20240719	090600	0	2375	2375	2375	2375	0
749	20240719	090500	0	2375	2375	2375	2375	0
750	20240719	090400	0	2375	2375	2375	2375	0
751	20240719	090300	0	2375	2375	2375	2375	0
752	20240719	090200	0	2375	2375	2375	2375	0
753	20240719	090100	0	2375	2375	2375	2375	0
754	20240719	090000	0	2375	2375	2375	2375	0