KissMeData/291810/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	205600	20991965	2520	2520	2520	2520	45
3	20240719	205500	20991965	2520	2520	2520	2520	0
4	20240719	205400	20991965	2520	2520	2520	2520	0
5	20240719	205300	20991965	2520	2520	2520	2520	0
6	20240719	205200	20991965	2520	2520	2520	2520	0
7	20240719	205100	20991965	2520	2520	2520	2520	0
8	20240719	205000	20991965	2520	2520	2520	2520	0
9	20240719	204900	20991965	2520	2520	2520	2520	0
10	20240719	204800	20991965	2520	2520	2520	2520	0
11	20240719	204700	20991965	2520	2520	2520	2520	0
12	20240719	204600	20991965	2520	2520	2520	2520	0
13	20240719	204500	20991965	2520	2520	2520	2520	0
14	20240719	204400	20991965	2520	2520	2520	2520	0
15	20240719	204300	20991965	2520	2520	2520	2520	0
16	20240719	204200	20991965	2520	2520	2520	2520	0
17	20240719	204100	20991965	2520	2520	2520	2520	0
18	20240719	204000	20991965	2520	2520	2520	2520	0
19	20240719	203900	20991965	2520	2520	2520	2520	0
20	20240719	203800	20991965	2520	2520	2520	2520	0
21	20240719	203700	20991965	2520	2520	2520	2520	0
22	20240719	203600	20991965	2520	2520	2520	2520	0
23	20240719	203500	20991965	2520	2520	2520	2520	0
24	20240719	203400	20991965	2520	2520	2520	2520	0
25	20240719	203300	20991965	2520	2520	2520	2520	0
26	20240719	203200	20991965	2520	2520	2520	2520	0
27	20240719	203100	20991965	2520	2520	2520	2520	0
28	20240719	203000	20991965	2520	2520	2520	2520	0
29	20240719	202900	20991965	2520	2520	2520	2520	0
30	20240719	202800	20991965	2520	2520	2520	2520	0
31	20240719	202700	20991965	2520	2520	2520	2520	0
32	20240719	202600	20991965	2520	2520	2520	2520	45
33	20240719	202500	20991965	2520	2520	2520	2520	0
34	20240719	202400	20991965	2520	2520	2520	2520	0
35	20240719	202300	20991965	2520	2520	2520	2520	0
36	20240719	202200	20991965	2520	2520	2520	2520	0
37	20240719	202100	20991965	2520	2520	2520	2520	0
38	20240719	202000	20991965	2520	2520	2520	2520	0
39	20240719	201900	20991965	2520	2520	2520	2520	0
40	20240719	201800	20991965	2520	2520	2520	2520	0
41	20240719	201700	20991965	2520	2520	2520	2520	0
42	20240719	201600	20991965	2520	2520	2520	2520	0
43	20240719	201500	20991965	2520	2520	2520	2520	0
44	20240719	201400	20991965	2520	2520	2520	2520	0
45	20240719	201300	20991965	2520	2520	2520	2520	0
46	20240719	201200	20991965	2520	2520	2520	2520	0
47	20240719	201100	20991965	2520	2520	2520	2520	0
48	20240719	201000	20991965	2520	2520	2520	2520	0
49	20240719	200900	20991965	2520	2520	2520	2520	0
50	20240719	200800	20991965	2520	2520	2520	2520	0
51	20240719	200700	20991965	2520	2520	2520	2520	0
52	20240719	200600	20991965	2520	2520	2520	2520	0
53	20240719	200500	20991965	2520	2520	2520	2520	0
54	20240719	200400	20991965	2520	2520	2520	2520	0
55	20240719	200300	20991965	2520	2520	2520	2520	0
56	20240719	200200	20991965	2520	2520	2520	2520	0
57	20240719	200100	20991965	2520	2520	2520	2520	0
58	20240719	200000	20991965	2520	2520	2520	2520	0
59	20240719	195900	20991965	2520	2520	2520	2520	0
60	20240719	195800	20991965	2520	2520	2520	2520	0
61	20240719	195700	20991965	2520	2520	2520	2520	0
62	20240719	195600	20991965	2520	2520	2520	2520	45
63	20240719	195500	20991965	2520	2520	2520	2520	0
64	20240719	195400	20991965	2520	2520	2520	2520	0
65	20240719	195300	20991965	2520	2520	2520	2520	0
66	20240719	195200	20991965	2520	2520	2520	2520	0
67	20240719	195100	20991965	2520	2520	2520	2520	0
68	20240719	195000	20991965	2520	2520	2520	2520	0
69	20240719	194900	20991965	2520	2520	2520	2520	0
70	20240719	194800	20991965	2520	2520	2520	2520	0
71	20240719	194700	20991965	2520	2520	2520	2520	0
72	20240719	194600	20991965	2520	2520	2520	2520	0
73	20240719	194500	20991965	2520	2520	2520	2520	0
74	20240719	194400	20991965	2520	2520	2520	2520	0
75	20240719	194300	20991965	2520	2520	2520	2520	0
76	20240719	194200	20991965	2520	2520	2520	2520	0
77	20240719	194100	20991965	2520	2520	2520	2520	0
78	20240719	194000	20991965	2520	2520	2520	2520	0
79	20240719	193900	20991965	2520	2520	2520	2520	0
80	20240719	193800	20991965	2520	2520	2520	2520	0
81	20240719	193700	20991965	2520	2520	2520	2520	0
82	20240719	193600	20991965	2520	2520	2520	2520	0
83	20240719	193500	20991965	2520	2520	2520	2520	0
84	20240719	193400	20991965	2520	2520	2520	2520	0
85	20240719	193300	20991965	2520	2520	2520	2520	0
86	20240719	193200	20991965	2520	2520	2520	2520	0
87	20240719	193100	20991965	2520	2520	2520	2520	0
88	20240719	193000	20991965	2520	2520	2520	2520	0
89	20240719	192900	20991965	2520	2520	2520	2520	0
90	20240719	192800	20991965	2520	2520	2520	2520	0
91	20240719	192700	20991965	2520	2520	2520	2520	0
92	20240719	192600	20991965	2520	2520	2520	2520	45
93	20240719	192500	20991965	2520	2520	2520	2520	0
94	20240719	192400	20991965	2520	2520	2520	2520	0
95	20240719	192300	20991965	2520	2520	2520	2520	0
96	20240719	192200	20991965	2520	2520	2520	2520	0
97	20240719	192100	20991965	2520	2520	2520	2520	0
98	20240719	192000	20991965	2520	2520	2520	2520	0
99	20240719	191900	20991965	2520	2520	2520	2520	0
100	20240719	191800	20991965	2520	2520	2520	2520	0
101	20240719	191700	20991965	2520	2520	2520	2520	0
102	20240719	191600	20991965	2520	2520	2520	2520	0
103	20240719	191500	20991965	2520	2520	2520	2520	0
104	20240719	191400	20991965	2520	2520	2520	2520	0
105	20240719	191300	20991965	2520	2520	2520	2520	0
106	20240719	191200	20991965	2520	2520	2520	2520	0
107	20240719	191100	20991965	2520	2520	2520	2520	0
108	20240719	191000	20991965	2520	2520	2520	2520	0
109	20240719	190900	20991965	2520	2520	2520	2520	0
110	20240719	190800	20991965	2520	2520	2520	2520	0
111	20240719	190700	20991965	2520	2520	2520	2520	0
112	20240719	190600	20991965	2520	2520	2520	2520	0
113	20240719	190500	20991965	2520	2520	2520	2520	0
114	20240719	190400	20991965	2520	2520	2520	2520	0
115	20240719	190300	20991965	2520	2520	2520	2520	0
116	20240719	190200	20991965	2520	2520	2520	2520	0
117	20240719	190100	20991965	2520	2520	2520	2520	0
118	20240719	190000	20991965	2520	2520	2520	2520	0
119	20240719	185900	20991965	2520	2520	2520	2520	0
120	20240719	185800	20991965	2520	2520	2520	2520	0
121	20240719	185700	20991965	2520	2520	2520	2520	0
122	20240719	185600	20991965	2520	2520	2520	2520	45
123	20240719	185500	20991965	2520	2520	2520	2520	0
124	20240719	185400	20991965	2520	2520	2520	2520	0
125	20240719	185300	20991965	2520	2520	2520	2520	0
126	20240719	185200	20991965	2520	2520	2520	2520	0
127	20240719	185100	20991965	2520	2520	2520	2520	0
128	20240719	185000	20991965	2520	2520	2520	2520	0
129	20240719	184900	20991965	2520	2520	2520	2520	0
130	20240719	184800	20991965	2520	2520	2520	2520	0
131	20240719	184700	20991965	2520	2520	2520	2520	0
132	20240719	184600	20991965	2520	2520	2520	2520	0
133	20240719	184500	20991965	2520	2520	2520	2520	0
134	20240719	184400	20991965	2520	2520	2520	2520	0
135	20240719	184300	20991965	2520	2520	2520	2520	0
136	20240719	184200	20991965	2520	2520	2520	2520	0
137	20240719	184100	20991965	2520	2520	2520	2520	0
138	20240719	184000	20991965	2520	2520	2520	2520	0
139	20240719	183900	20991965	2520	2520	2520	2520	0
140	20240719	183800	20991965	2520	2520	2520	2520	0
141	20240719	183700	20991965	2520	2520	2520	2520	0
142	20240719	183600	20991965	2520	2520	2520	2520	0
143	20240719	183500	20991965	2520	2520	2520	2520	0
144	20240719	183400	20991965	2520	2520	2520	2520	0
145	20240719	183300	20991965	2520	2520	2520	2520	0
146	20240719	183200	20991965	2520	2520	2520	2520	0
147	20240719	183100	20991965	2520	2520	2520	2520	0
148	20240719	183000	20991965	2520	2520	2520	2520	0
149	20240719	182900	20991965	2520	2520	2520	2520	0
150	20240719	182800	20991965	2520	2520	2520	2520	0
151	20240719	182700	20991965	2520	2520	2520	2520	0
152	20240719	182600	20991965	2520	2520	2520	2520	45
153	20240719	182500	20991965	2520	2520	2520	2520	0
154	20240719	182400	20991965	2520	2520	2520	2520	0
155	20240719	182300	20991965	2520	2520	2520	2520	0
156	20240719	182200	20991965	2520	2520	2520	2520	0
157	20240719	182100	20991965	2520	2520	2520	2520	0
158	20240719	182000	20991965	2520	2520	2520	2520	0
159	20240719	181900	20991965	2520	2520	2520	2520	0
160	20240719	181800	20991965	2520	2520	2520	2520	0
161	20240719	181700	20991965	2520	2520	2520	2520	0
162	20240719	181600	20991965	2520	2520	2520	2520	0
163	20240719	181500	20991965	2520	2520	2520	2520	0
164	20240719	181400	20991965	2520	2520	2520	2520	0
165	20240719	181300	20991965	2520	2520	2520	2520	0
166	20240719	181200	20991965	2520	2520	2520	2520	0
167	20240719	181100	20991965	2520	2520	2520	2520	0
168	20240719	181000	20991965	2520	2520	2520	2520	0
169	20240719	180900	20991965	2520	2520	2520	2520	0
170	20240719	180800	20991965	2520	2520	2520	2520	0
171	20240719	180700	20991965	2520	2520	2520	2520	0
172	20240719	180600	20991965	2520	2520	2520	2520	0
173	20240719	180500	20991965	2520	2520	2520	2520	0
174	20240719	180400	20991965	2520	2520	2520	2520	0
175	20240719	180300	20991965	2520	2520	2520	2520	0
176	20240719	180200	20991965	2520	2520	2520	2520	0
177	20240719	180100	20991965	2520	2520	2520	2520	0
178	20240719	180000	20991965	2520	2520	2520	2520	0
179	20240719	175900	20991965	2520	2520	2520	2520	0
180	20240719	175800	20991965	2520	2520	2520	2520	0
181	20240719	175700	20991965	2520	2520	2520	2520	0
182	20240719	175600	20991965	2520	2520	2520	2520	45
183	20240719	175500	20991965	2520	2520	2520	2520	0
184	20240719	175400	20991965	2520	2520	2520	2520	0
185	20240719	175300	20991965	2520	2520	2520	2520	0
186	20240719	175200	20991965	2520	2520	2520	2520	0
187	20240719	175100	20991965	2520	2520	2520	2520	0
188	20240719	175000	20991965	2520	2520	2520	2520	0
189	20240719	174900	20991965	2520	2520	2520	2520	0
190	20240719	174800	20991965	2520	2520	2520	2520	0
191	20240719	174700	20991965	2520	2520	2520	2520	0
192	20240719	174600	20991965	2520	2520	2520	2520	0
193	20240719	174500	20991965	2520	2520	2520	2520	0
194	20240719	174400	20991965	2520	2520	2520	2520	0
195	20240719	174300	20991965	2520	2520	2520	2520	0
196	20240719	174200	20991965	2520	2520	2520	2520	0
197	20240719	174100	20991965	2520	2520	2520	2520	0
198	20240719	174000	20991965	2520	2520	2520	2520	0
199	20240719	173900	20991965	2520	2520	2520	2520	0
200	20240719	173800	20991965	2520	2520	2520	2520	0
201	20240719	173700	20991965	2520	2520	2520	2520	0
202	20240719	173600	20991965	2520	2520	2520	2520	0
203	20240719	173500	20991965	2520	2520	2520	2520	0
204	20240719	173400	20991965	2520	2520	2520	2520	0
205	20240719	173300	20991965	2520	2520	2520	2520	0
206	20240719	173200	20991965	2520	2520	2520	2520	0
207	20240719	173100	20991965	2520	2520	2520	2520	0
208	20240719	173000	20991965	2520	2520	2520	2520	0
209	20240719	172900	20991965	2520	2520	2520	2520	0
210	20240719	172800	20991965	2520	2520	2520	2520	0
211	20240719	172700	20991965	2520	2520	2520	2520	0
212	20240719	172600	20991965	2520	2520	2520	2520	45
213	20240719	172500	20991965	2520	2520	2520	2520	0
214	20240719	172400	20991965	2520	2520	2520	2520	0
215	20240719	172300	20991965	2520	2520	2520	2520	0
216	20240719	172200	20991965	2520	2520	2520	2520	0
217	20240719	172100	20991965	2520	2520	2520	2520	0
218	20240719	172000	20991965	2520	2520	2520	2520	0
219	20240719	171900	20991965	2520	2520	2520	2520	0
220	20240719	171800	20991965	2520	2520	2520	2520	0
221	20240719	171700	20991965	2520	2520	2520	2520	0
222	20240719	171600	20991965	2520	2520	2520	2520	0
223	20240719	171500	20991965	2520	2520	2520	2520	0
224	20240719	171400	20991965	2520	2520	2520	2520	0
225	20240719	171300	20991965	2520	2520	2520	2520	0
226	20240719	171200	20991965	2520	2520	2520	2520	0
227	20240719	171100	20991965	2520	2520	2520	2520	0
228	20240719	171000	20991965	2520	2520	2520	2520	0
229	20240719	170900	20991965	2520	2520	2520	2520	0
230	20240719	170800	20991965	2520	2520	2520	2520	0
231	20240719	170700	20991965	2520	2520	2520	2520	0
232	20240719	170600	20991965	2520	2520	2520	2520	0
233	20240719	170500	20991965	2520	2520	2520	2520	0
234	20240719	170400	20991965	2520	2520	2520	2520	0
235	20240719	170300	20991965	2520	2520	2520	2520	0
236	20240719	170200	20991965	2520	2520	2520	2520	0
237	20240719	170100	20991965	2520	2520	2520	2520	0
238	20240719	170000	20991965	2520	2520	2520	2520	0
239	20240719	165900	20991965	2520	2520	2520	2520	0
240	20240719	165800	20991965	2520	2520	2520	2520	0
241	20240719	165700	20991965	2520	2520	2520	2520	0
242	20240719	165600	20991965	2520	2520	2520	2520	45
243	20240719	165500	20991965	2520	2520	2520	2520	0
244	20240719	165400	20991965	2520	2520	2520	2520	0
245	20240719	165300	20991965	2520	2520	2520	2520	0
246	20240719	165200	20991965	2520	2520	2520	2520	0
247	20240719	165100	20991965	2520	2520	2520	2520	0
248	20240719	165000	20991965	2520	2520	2520	2520	0
249	20240719	164900	20991965	2520	2520	2520	2520	0
250	20240719	164800	20991965	2520	2520	2520	2520	0
251	20240719	164700	20991965	2520	2520	2520	2520	0
252	20240719	164600	20991965	2520	2520	2520	2520	0
253	20240719	164500	20991965	2520	2520	2520	2520	0
254	20240719	164400	20991965	2520	2520	2520	2520	0
255	20240719	164300	20991965	2520	2520	2520	2520	0
256	20240719	164200	20991965	2520	2520	2520	2520	0
257	20240719	164100	20991965	2520	2520	2520	2520	0
258	20240719	164000	20991965	2520	2520	2520	2520	0
259	20240719	163900	20991965	2520	2520	2520	2520	0
260	20240719	163800	20991965	2520	2520	2520	2520	0
261	20240719	163700	20991965	2520	2520	2520	2520	0
262	20240719	163600	20991965	2520	2520	2520	2520	0
263	20240719	163500	20991965	2520	2520	2520	2520	0
264	20240719	163400	20991965	2520	2520	2520	2520	0
265	20240719	163300	20991965	2520	2520	2520	2520	0
266	20240719	163200	20991965	2520	2520	2520	2520	0
267	20240719	163100	20991965	2520	2520	2520	2520	0
268	20240719	163000	20991965	2520	2520	2520	2520	0
269	20240719	162900	20991965	2520	2520	2520	2520	0
270	20240719	162800	20991965	2520	2520	2520	2520	0
271	20240719	162700	20991965	2520	2520	2520	2520	0
272	20240719	162600	20991965	2520	2520	2520	2520	45
273	20240719	162500	20991965	2520	2520	2520	2520	0
274	20240719	162400	20991965	2520	2520	2520	2520	0
275	20240719	162300	20991965	2520	2520	2520	2520	0
276	20240719	162200	20991965	2520	2520	2520	2520	0
277	20240719	162100	20991965	2520	2520	2520	2520	0
278	20240719	162000	20991965	2520	2520	2520	2520	0
279	20240719	161900	20991965	2520	2520	2520	2520	0
280	20240719	161800	20991965	2520	2520	2520	2520	0
281	20240719	161700	20991965	2520	2520	2520	2520	0
282	20240719	161600	20991965	2520	2520	2520	2520	0
283	20240719	161500	20991965	2520	2520	2520	2520	0
284	20240719	161400	20991965	2520	2520	2520	2520	0
285	20240719	161300	20991965	2520	2520	2520	2520	0
286	20240719	161200	20991965	2520	2520	2520	2520	0
287	20240719	161100	20991965	2520	2520	2520	2520	0
288	20240719	161000	20991965	2520	2520	2520	2520	0
289	20240719	160900	20991965	2520	2520	2520	2520	0
290	20240719	160800	20991965	2520	2520	2520	2520	0
291	20240719	160700	20991965	2520	2520	2520	2520	0
292	20240719	160600	20991965	2520	2520	2520	2520	0
293	20240719	160500	20991965	2520	2520	2520	2520	0
294	20240719	160400	20991965	2520	2520	2520	2520	0
295	20240719	160300	20991965	2520	2520	2520	2520	0
296	20240719	160200	20991965	2520	2520	2520	2520	0
297	20240719	160100	20991965	2520	2520	2520	2520	0
298	20240719	160000	20991965	2520	2520	2520	2520	0
299	20240719	155900	20991965	2520	2520	2520	2520	0
300	20240719	155800	20991965	2520	2520	2520	2520	0
301	20240719	155700	20991965	2520	2520	2520	2520	0
302	20240719	155600	20991965	2520	2520	2520	2520	45
303	20240719	155500	20991965	2520	2520	2520	2520	0
304	20240719	155400	20991965	2520	2520	2520	2520	0
305	20240719	155300	20991965	2520	2520	2520	2520	0
306	20240719	155200	20991965	2520	2520	2520	2520	0
307	20240719	155100	20991965	2520	2520	2520	2520	0
308	20240719	155000	20991965	2520	2520	2520	2520	0
309	20240719	154900	20991965	2520	2520	2520	2520	0
310	20240719	154800	20991965	2520	2520	2520	2520	0
311	20240719	154700	20991965	2520	2520	2520	2520	0
312	20240719	154600	20991965	2520	2520	2520	2520	0
313	20240719	154500	20991965	2520	2520	2520	2520	0
314	20240719	154400	20991965	2520	2520	2520	2520	0
315	20240719	154300	20991965	2520	2520	2520	2520	0
316	20240719	154200	20991965	2520	2520	2520	2520	0
317	20240719	154100	20991965	2520	2520	2520	2520	0
318	20240719	154000	20991965	2520	2520	2520	2520	0
319	20240719	153900	20991965	2520	2520	2520	2520	0
320	20240719	153800	20991965	2520	2520	2520	2520	0
321	20240719	153700	20991965	2520	2520	2520	2520	0
322	20240719	153600	20991965	2520	2520	2520	2520	0
323	20240719	153500	20991965	2520	2520	2520	2520	0
324	20240719	153400	20991965	2520	2520	2520	2520	0
325	20240719	153300	20991965	2520	2520	2520	2520	0
326	20240719	153200	20991965	2520	2520	2520	2520	0
327	20240719	153100	20991965	2520	2520	2520	2520	0
328	20240719	153000	20991965	2520	2520	2520	2520	45
329	20240719	152900	20878565	2530	2530	2530	2530	0
330	20240719	152800	20878565	2530	2530	2530	2530	0
331	20240719	152700	20878565	2530	2530	2530	2530	0
332	20240719	152600	20878565	2530	2530	2530	2530	0
333	20240719	152500	20878565	2530	2530	2530	2530	0
334	20240719	152400	20878565	2530	2530	2530	2530	0
335	20240719	152300	20878565	2530	2530	2530	2530	0
336	20240719	152200	20878565	2530	2530	2530	2530	0
337	20240719	152100	20878565	2530	2530	2530	2530	0
338	20240719	152000	20878565	2530	2530	2530	2530	0
339	20240719	151900	20878565	2530	2530	2530	2530	2
340	20240719	151800	20873505	2530	2530	2530	2530	9
341	20240719	151700	20850735	2530	2530	2530	2530	9
342	20240719	151600	20827965	2530	2530	2530	2530	441
343	20240719	151500	19712235	2545	2545	2545	2545	0
344	20240719	151400	19712235	2545	2545	2545	2545	0
345	20240719	151300	19712235	2545	2545	2545	2545	1
346	20240719	151200	19709690	2535	2535	2535	2535	12
347	20240719	151100	19679270	2535	2535	2535	2535	1
348	20240719	151000	19676735	2530	2530	2530	2530	4
349	20240719	150900	19666615	2530	2530	2530	2530	0
350	20240719	150800	19666615	2530	2530	2530	2530	101
351	20240719	150700	19411085	2535	2535	2535	2535	0
352	20240719	150600	19411085	2535	2535	2535	2535	0
353	20240719	150500	19411085	2535	2535	2535	2535	0
354	20240719	150400	19411085	2535	2535	2535	2535	0
355	20240719	150300	19411085	2535	2535	2535	2535	0
356	20240719	150200	19411085	2535	2535	2535	2535	0
357	20240719	150100	19411085	2535	2535	2535	2535	0
358	20240719	150000	19411085	2535	2535	2535	2535	80
359	20240719	145900	19208285	2535	2535	2535	2535	0
360	20240719	145800	19208285	2535	2535	2535	2535	112
361	20240719	145700	18924365	2535	2535	2535	2535	1
362	20240719	145600	18921830	2540	2540	2540	2540	0
363	20240719	145500	18921830	2540	2540	2540	2540	0
364	20240719	145400	18921830	2540	2540	2540	2540	0
365	20240719	145300	18921830	2540	2540	2540	2540	0
366	20240719	145200	18921830	2540	2540	2540	2540	0
367	20240719	145100	18921830	2540	2540	2540	2540	9
368	20240719	145000	18898970	2545	2545	2545	2545	0
369	20240719	144900	18898970	2545	2545	2545	2545	0
370	20240719	144800	18898970	2545	2545	2545	2545	86
371	20240719	144700	18680100	2530	2530	2530	2530	0
372	20240719	144600	18680100	2530	2530	2530	2530	0
373	20240719	144500	18680100	2530	2530	2530	2530	0
374	20240719	144400	18680100	2530	2530	2530	2530	0
375	20240719	144300	18680100	2530	2530	2530	2530	0
376	20240719	144200	18680100	2530	2530	2530	2530	0
377	20240719	144100	18680100	2530	2530	2530	2530	0
378	20240719	144000	18680100	2530	2530	2530	2530	0
379	20240719	143900	18680100	2530	2530	2530	2530	0
380	20240719	143800	18680100	2530	2530	2530	2530	1
381	20240719	143700	18677570	2530	2530	2530	2530	0
382	20240719	143600	18677570	2530	2530	2530	2530	0
383	20240719	143500	18677570	2530	2530	2530	2530	0
384	20240719	143400	18677570	2530	2530	2530	2530	0
385	20240719	143300	18677570	2530	2530	2530	2530	0
386	20240719	143200	18677570	2530	2530	2530	2530	0
387	20240719	143100	18677570	2530	2530	2530	2530	0
388	20240719	143000	18677570	2530	2530	2530	2530	0
389	20240719	142900	18677570	2530	2530	2530	2530	0
390	20240719	142800	18677570	2530	2530	2530	2530	0
391	20240719	142700	18677570	2530	2530	2530	2530	0
392	20240719	142600	18677570	2530	2530	2530	2530	0
393	20240719	142500	18677570	2530	2530	2530	2530	0
394	20240719	142400	18677570	2530	2530	2530	2530	0
395	20240719	142300	18677570	2530	2530	2530	2530	0
396	20240719	142200	18677570	2530	2535	2535	2530	30
397	20240719	142100	18601665	2530	2530	2530	2530	0
398	20240719	142000	18601665	2530	2530	2530	2530	0
399	20240719	141900	18601665	2530	2530	2530	2530	0
400	20240719	141800	18601665	2530	2530	2530	2530	0
401	20240719	141700	18601665	2530	2530	2530	2530	0
402	20240719	141600	18601665	2530	2530	2530	2530	0
403	20240719	141500	18601665	2530	2530	2530	2530	0
404	20240719	141400	18601665	2530	2530	2530	2530	0
405	20240719	141300	18601665	2530	2530	2530	2530	0
406	20240719	141200	18601665	2530	2530	2530	2530	36
407	20240719	141100	18510585	2540	2540	2540	2540	79
408	20240719	141000	18309925	2530	2530	2530	2530	0
409	20240719	140900	18309925	2530	2530	2530	2530	0
410	20240719	140800	18309925	2530	2530	2530	2530	0
411	20240719	140700	18309925	2530	2530	2530	2530	0
412	20240719	140600	18309925	2530	2530	2530	2530	0
413	20240719	140500	18309925	2530	2530	2530	2530	0
414	20240719	140400	18309925	2530	2530	2530	2530	0
415	20240719	140300	18309925	2530	2530	2530	2530	121
416	20240719	140200	18003795	2530	2530	2530	2530	0
417	20240719	140100	18003795	2530	2535	2535	2530	419
418	20240719	140000	16943015	2535	2535	2535	2535	0
419	20240719	135900	16943015	2535	2535	2535	2535	0
420	20240719	135800	16943015	2535	2535	2535	2535	0
421	20240719	135700	16943015	2535	2535	2535	2535	18
422	20240719	135600	16897385	2540	2540	2540	2540	0
423	20240719	135500	16897385	2540	2540	2540	2540	0
424	20240719	135400	16897385	2540	2540	2540	2540	0
425	20240719	135300	16897385	2540	2540	2540	2540	0
426	20240719	135200	16897385	2540	2540	2540	2540	0
427	20240719	135100	16897385	2540	2540	2540	2540	0
428	20240719	135000	16897385	2540	2540	2540	2540	0
429	20240719	134900	16897385	2540	2540	2540	2540	0
430	20240719	134800	16897385	2540	2540	2540	2540	0
431	20240719	134700	16897385	2540	2540	2540	2540	0
432	20240719	134600	16897385	2540	2540	2540	2540	4
433	20240719	134500	16887225	2540	2540	2540	2540	0
434	20240719	134400	16887225	2540	2540	2540	2540	0
435	20240719	134300	16887225	2540	2540	2540	2540	0
436	20240719	134200	16887225	2540	2540	2540	2540	0
437	20240719	134100	16887225	2540	2540	2540	2540	0
438	20240719	134000	16887225	2540	2540	2540	2540	0
439	20240719	133900	16887225	2540	2540	2540	2540	0
440	20240719	133800	16887225	2540	2540	2540	2540	0
441	20240719	133700	16887225	2540	2540	2540	2540	0
442	20240719	133600	16887225	2540	2540	2540	2540	118
443	20240719	133500	16587505	2540	2540	2540	2540	0
444	20240719	133400	16587505	2540	2540	2540	2540	0
445	20240719	133300	16587505	2540	2540	2540	2540	0
446	20240719	133200	16587505	2540	2540	2540	2540	0
447	20240719	133100	16587505	2540	2540	2540	2540	0
448	20240719	133000	16587505	2540	2540	2540	2540	0
449	20240719	132900	16587505	2540	2540	2540	2540	0
450	20240719	132800	16587505	2540	2540	2540	2540	11
451	20240719	132700	16559565	2535	2535	2535	2535	0
452	20240719	132600	16559565	2535	2535	2535	2535	0
453	20240719	132500	16559565	2535	2535	2535	2535	0
454	20240719	132400	16559565	2535	2535	2535	2535	0
455	20240719	132300	16559565	2535	2535	2535	2535	0
456	20240719	132200	16559565	2535	2535	2535	2535	0
457	20240719	132100	16559565	2535	2535	2535	2535	0
458	20240719	132000	16559565	2535	2535	2535	2535	0
459	20240719	131900	16559565	2535	2535	2535	2535	0
460	20240719	131800	16559565	2535	2535	2535	2535	0
461	20240719	131700	16559565	2535	2535	2535	2535	0
462	20240719	131600	16559565	2535	2535	2535	2535	0
463	20240719	131500	16559565	2535	2535	2535	2535	0
464	20240719	131400	16559565	2535	2535	2535	2535	0
465	20240719	131300	16559565	2535	2535	2535	2535	0
466	20240719	131200	16559565	2535	2540	2540	2535	50
467	20240719	131100	16432810	2535	2535	2535	2535	0
468	20240719	131000	16432810	2535	2535	2535	2535	223
469	20240719	130900	15867505	2540	2540	2540	2540	0
470	20240719	130800	15867505	2540	2540	2540	2540	0
471	20240719	130700	15867505	2540	2540	2540	2540	0
472	20240719	130600	15867505	2540	2540	2540	2540	2
473	20240719	130500	15862425	2540	2540	2540	2540	0
474	20240719	130400	15862425	2540	2540	2540	2540	0
475	20240719	130300	15862425	2540	2540	2540	2540	0
476	20240719	130200	15862425	2540	2540	2540	2540	0
477	20240719	130100	15862425	2540	2540	2540	2540	1
478	20240719	130000	15859885	2545	2545	2545	2545	0
479	20240719	125900	15859885	2545	2545	2545	2545	0
480	20240719	125800	15859885	2545	2545	2545	2545	0
481	20240719	125700	15859885	2545	2545	2545	2545	0
482	20240719	125600	15859885	2545	2545	2545	2545	1
483	20240719	125500	15857340	2545	2545	2545	2545	0
484	20240719	125400	15857340	2545	2545	2545	2545	0
485	20240719	125300	15857340	2545	2545	2545	2545	0
486	20240719	125200	15857340	2545	2545	2545	2545	0
487	20240719	125100	15857340	2545	2545	2545	2545	0
488	20240719	125000	15857340	2545	2545	2545	2545	0
489	20240719	124900	15857340	2545	2545	2545	2545	1
490	20240719	124800	15854795	2540	2540	2540	2540	0
491	20240719	124700	15854795	2540	2540	2540	2540	15
492	20240719	124600	15816695	2540	2540	2540	2540	0
493	20240719	124500	15816695	2540	2540	2540	2540	0
494	20240719	124400	15816695	2540	2540	2540	2540	0
495	20240719	124300	15816695	2540	2540	2540	2540	0
496	20240719	124200	15816695	2540	2540	2540	2540	0
497	20240719	124100	15816695	2540	2540	2540	2540	0
498	20240719	124000	15816695	2540	2540	2540	2540	0
499	20240719	123900	15816695	2540	2540	2540	2540	0
500	20240719	123800	15816695	2540	2540	2540	2540	0
501	20240719	123700	15816695	2540	2540	2540	2540	0
502	20240719	123600	15816695	2540	2540	2540	2540	0
503	20240719	123500	15816695	2540	2540	2540	2540	0
504	20240719	123400	15816695	2540	2540	2540	2540	0
505	20240719	123300	15816695	2540	2540	2540	2540	0
506	20240719	123200	15816695	2540	2540	2540	2540	0
507	20240719	123100	15816695	2540	2540	2540	2540	0
508	20240719	123000	15816695	2540	2540	2540	2540	0
509	20240719	122900	15816695	2540	2540	2540	2540	0
510	20240719	122800	15816695	2540	2540	2540	2540	0
511	20240719	122700	15816695	2540	2540	2540	2540	0
512	20240719	122600	15816695	2540	2540	2540	2540	1
513	20240719	122500	15814155	2535	2535	2535	2535	129
514	20240719	122400	15487140	2535	2535	2535	2535	0
515	20240719	122300	15487140	2535	2535	2535	2535	2
516	20240719	122200	15482070	2535	2535	2535	2535	0
517	20240719	122100	15482070	2535	2535	2535	2535	0
518	20240719	122000	15482070	2535	2535	2535	2535	0
519	20240719	121900	15482070	2535	2535	2535	2535	1
520	20240719	121800	15479535	2530	2530	2530	2530	0
521	20240719	121700	15479535	2530	2530	2530	2530	0
522	20240719	121600	15479535	2530	2530	2530	2530	0
523	20240719	121500	15479535	2530	2530	2530	2530	0
524	20240719	121400	15479535	2530	2530	2530	2530	0
525	20240719	121300	15479535	2530	2530	2530	2530	0
526	20240719	121200	15479535	2530	2530	2530	2530	0
527	20240719	121100	15479535	2530	2530	2530	2530	0
528	20240719	121000	15479535	2530	2530	2530	2530	0
529	20240719	120900	15479535	2530	2530	2530	2530	0
530	20240719	120800	15479535	2530	2540	2540	2530	50
531	20240719	120700	15353015	2530	2530	2530	2530	0
532	20240719	120600	15353015	2530	2530	2530	2530	108
533	20240719	120500	15079775	2530	2530	2530	2530	2
534	20240719	120400	15074715	2530	2530	2530	2530	6
535	20240719	120300	15059535	2530	2530	2530	2530	2
536	20240719	120200	15054475	2530	2530	2530	2530	2
537	20240719	120100	15049415	2530	2530	2530	2530	2
538	20240719	120000	15044355	2530	2530	2530	2530	2
539	20240719	115900	15039295	2530	2530	2530	2530	2
540	20240719	115800	15034235	2530	2530	2530	2530	2
541	20240719	115700	15029175	2530	2530	2530	2530	2
542	20240719	115600	15024115	2530	2530	2530	2530	2
543	20240719	115500	15019055	2530	2530	2530	2530	2
544	20240719	115400	15013995	2530	2530	2530	2520	52
545	20240719	115300	14882465	2535	2535	2535	2535	0
546	20240719	115200	14882465	2535	2535	2535	2535	0
547	20240719	115100	14882465	2535	2535	2535	2535	1
548	20240719	115000	14879930	2540	2540	2540	2540	0
549	20240719	114900	14879930	2540	2540	2540	2540	0
550	20240719	114800	14879930	2540	2540	2540	2540	0
551	20240719	114700	14879930	2540	2540	2540	2540	0
552	20240719	114600	14879930	2540	2540	2540	2540	0
553	20240719	114500	14879930	2540	2540	2540	2540	1
554	20240719	114400	14877390	2545	2545	2545	2545	0
555	20240719	114300	14877390	2545	2545	2545	2545	0
556	20240719	114200	14877390	2545	2545	2545	2545	1
557	20240719	114100	14874845	2540	2540	2540	2540	0
558	20240719	114000	14874845	2540	2540	2540	2540	0
559	20240719	113900	14874845	2540	2540	2540	2540	0
560	20240719	113800	14874845	2540	2540	2540	2540	0
561	20240719	113700	14874845	2540	2545	2545	2540	201
562	20240719	113600	14364300	2540	2540	2540	2540	66
563	20240719	113500	14196660	2540	2540	2540	2540	277
564	20240719	113400	13493080	2540	2535	2540	2535	904
565	20240719	113300	11197400	2530	2530	2530	2530	0
566	20240719	113200	11197400	2530	2525	2530	2525	1074
567	20240719	113100	8480880	2525	2525	2525	2525	3
568	20240719	113000	8473305	2530	2530	2530	2530	2
569	20240719	112900	8468245	2530	2530	2530	2530	2
570	20240719	112800	8463185	2530	2530	2530	2530	2
571	20240719	112700	8458125	2530	2525	2530	2525	43
572	20240719	112600	8349540	2530	2530	2530	2530	2
573	20240719	112500	8344480	2530	2530	2530	2530	2
574	20240719	112400	8339420	2530	2530	2530	2530	2
575	20240719	112300	8334360	2530	2530	2530	2530	2
576	20240719	112200	8329300	2530	2530	2530	2530	2
577	20240719	112100	8324240	2530	2520	2530	2520	3
578	20240719	112000	8316660	2530	2520	2530	2520	7
579	20240719	111900	8299010	2530	2530	2530	2530	2
580	20240719	111800	8293950	2530	2530	2530	2530	2
581	20240719	111700	8288890	2530	2530	2530	2530	2
582	20240719	111600	8283830	2530	2530	2530	2530	2
583	20240719	111500	8278770	2530	2530	2530	2530	2
584	20240719	111400	8273710	2530	2530	2530	2530	2
585	20240719	111300	8268650	2530	2530	2530	2530	2
586	20240719	111200	8263590	2530	2530	2530	2530	2
587	20240719	111100	8258530	2530	2530	2530	2530	2
588	20240719	111000	8253470	2530	2530	2530	2530	3
589	20240719	110900	8245880	2530	2530	2530	2530	2
590	20240719	110800	8240820	2530	2530	2530	2530	2
591	20240719	110700	8235760	2530	2530	2530	2530	2
592	20240719	110600	8230700	2530	2530	2530	2530	2
593	20240719	110500	8225640	2530	2530	2530	2530	2
594	20240719	110400	8220580	2530	2530	2530	2530	2
595	20240719	110300	8215520	2530	2530	2530	2530	2
596	20240719	110200	8210460	2530	2530	2530	2530	2
597	20240719	110100	8205400	2525	2525	2525	2525	2
598	20240719	110000	8200350	2530	2530	2530	2530	2
599	20240719	105900	8195290	2530	2530	2530	2530	3
600	20240719	105800	8187700	2530	2530	2530	2530	2
601	20240719	105700	8182640	2530	2530	2530	2530	2
602	20240719	105600	8177580	2530	2530	2530	2530	2
603	20240719	105500	8172520	2530	2530	2530	2530	2
604	20240719	105400	8167460	2530	2530	2530	2530	2
605	20240719	105300	8162400	2530	2530	2530	2530	2
606	20240719	105200	8157340	2530	2530	2530	2530	2
607	20240719	105100	8152280	2530	2530	2530	2530	2
608	20240719	105000	8147220	2530	2530	2530	2530	2
609	20240719	104900	8142160	2525	2525	2530	2525	10
610	20240719	104800	8116900	2530	2525	2530	2525	7
611	20240719	104700	8099210	2530	2530	2530	2530	2
612	20240719	104600	8094150	2525	2530	2530	2525	6
613	20240719	104500	8078990	2530	2530	2530	2530	2
614	20240719	104400	8073930	2530	2530	2530	2530	2
615	20240719	104300	8068870	2530	2530	2530	2530	2
616	20240719	104200	8063810	2515	2530	2530	2515	6
617	20240719	104100	8048690	2530	2530	2530	2530	2
618	20240719	104000	8043630	2530	2530	2530	2530	2
619	20240719	103900	8038570	2530	2530	2530	2530	2
620	20240719	103800	8033510	2530	2530	2530	2530	2
621	20240719	103700	8028450	2530	2530	2530	2530	3
622	20240719	103600	8020860	2530	2530	2530	2530	2
623	20240719	103500	8015800	2530	2530	2530	2530	2
624	20240719	103400	8010740	2530	2530	2530	2530	2
625	20240719	103300	8005680	2530	2530	2530	2530	2
626	20240719	103200	8000620	2530	2530	2530	2530	2
627	20240719	103100	7995560	2530	2530	2530	2530	2
628	20240719	103000	7990500	2530	2530	2530	2530	2
629	20240719	102900	7985440	2530	2530	2530	2530	2
630	20240719	102800	7980380	2530	2530	2530	2530	3
631	20240719	102700	7972790	2530	2520	2530	2520	5
632	20240719	102600	7960160	2525	2520	2525	2520	3
633	20240719	102500	7952590	2525	2525	2525	2525	2
634	20240719	102400	7947540	2525	2525	2525	2525	2
635	20240719	102300	7942490	2530	2530	2530	2530	45
636	20240719	102200	7828640	2530	2530	2530	2530	0
637	20240719	102100	7828640	2530	2530	2530	2530	0
638	20240719	102000	7828640	2530	2530	2530	2530	20
639	20240719	101900	7778040	2535	2535	2535	2535	1
640	20240719	101800	7775505	2530	2530	2530	2530	0
641	20240719	101700	7775505	2530	2530	2530	2530	0
642	20240719	101600	7775505	2530	2530	2530	2530	0
643	20240719	101500	7775505	2530	2530	2530	2530	0
644	20240719	101400	7775505	2530	2530	2530	2530	0
645	20240719	101300	7775505	2530	2530	2530	2530	20
646	20240719	101200	7724905	2535	2535	2535	2535	0
647	20240719	101100	7724905	2535	2535	2535	2535	0
648	20240719	101000	7724905	2535	2535	2535	2535	0
649	20240719	100900	7724905	2535	2535	2535	2535	0
650	20240719	100800	7724905	2535	2535	2535	2535	0
651	20240719	100700	7724905	2535	2535	2535	2535	0
652	20240719	100600	7724905	2535	2535	2535	2535	0
653	20240719	100500	7724905	2535	2535	2535	2535	0
654	20240719	100400	7724905	2535	2535	2535	2535	0
655	20240719	100300	7724905	2535	2535	2535	2535	1
656	20240719	100200	7722370	2535	2535	2535	2535	2
657	20240719	100100	7717300	2535	2535	2535	2535	0
658	20240719	100000	7717300	2535	2535	2535	2535	6
659	20240719	095900	7702090	2530	2530	2530	2530	0
660	20240719	095800	7702090	2530	2530	2530	2530	0
661	20240719	095700	7702090	2530	2530	2535	2530	7
662	20240719	095600	7684360	2530	2530	2530	2530	2
663	20240719	095500	7679300	2530	2530	2530	2530	8
664	20240719	095400	7659060	2530	2530	2530	2530	0
665	20240719	095300	7659060	2530	2530	2530	2530	0
666	20240719	095200	7659060	2530	2530	2530	2530	2
667	20240719	095100	7654000	2530	2530	2530	2530	9
668	20240719	095000	7631230	2515	2515	2515	2515	0
669	20240719	094900	7631230	2515	2515	2515	2515	0
670	20240719	094800	7631230	2515	2515	2515	2515	3
671	20240719	094700	7623685	2530	2530	2530	2530	4
672	20240719	094600	7613565	2530	2530	2530	2530	1
673	20240719	094500	7611035	2530	2530	2530	2530	2
674	20240719	094400	7605975	2530	2530	2530	2530	3
675	20240719	094300	7598385	2530	2530	2530	2530	6
676	20240719	094200	7583205	2530	2530	2530	2530	0
677	20240719	094100	7583205	2530	2530	2530	2530	7
678	20240719	094000	7565495	2530	2530	2530	2530	26
679	20240719	093900	7499715	2530	2530	2530	2530	0
680	20240719	093800	7499715	2530	2530	2530	2530	0
681	20240719	093700	7499715	2530	2530	2530	2530	2
682	20240719	093600	7494655	2530	2515	2530	2515	63
683	20240719	093500	7336180	2530	2510	2530	2510	110
684	20240719	093400	7060040	2530	2510	2530	2510	8
685	20240719	093300	7039920	2530	2510	2530	2510	126
686	20240719	093200	6723620	2530	2530	2530	2530	13
687	20240719	093100	6690730	2510	2530	2530	2510	192
688	20240719	093000	6208750	2530	2530	2530	2530	4
689	20240719	092900	6198630	2540	2530	2540	2530	59
690	20240719	092800	6049350	2540	2540	2540	2540	0
691	20240719	092700	6049350	2540	2540	2540	2540	0
692	20240719	092600	6049350	2540	2540	2540	2540	264
693	20240719	092500	5378790	2540	2540	2540	2540	0
694	20240719	092400	5378790	2540	2540	2540	2540	0
695	20240719	092300	5378790	2540	2540	2540	2540	1
696	20240719	092200	5376250	2530	2530	2530	2530	0
697	20240719	092100	5376250	2530	2530	2530	2530	0
698	20240719	092000	5376250	2530	2530	2530	2530	50
699	20240719	091900	5249750	2540	2540	2540	2540	101
700	20240719	091800	4993210	2540	2540	2540	2540	0
701	20240719	091700	4993210	2540	2540	2540	2540	1
702	20240719	091600	4990670	2540	2540	2540	2540	0
703	20240719	091500	4990670	2540	2530	2540	2530	25
704	20240719	091400	4927410	2530	2510	2540	2510	102
705	20240719	091300	4671320	2510	2510	2510	2510	5
706	20240719	091200	4658770	2510	2505	2510	2505	57
707	20240719	091100	4515880	2505	2510	2510	2505	33
708	20240719	091000	4433165	2525	2525	2525	2525	3
709	20240719	090900	4425590	2525	2525	2525	2525	2
710	20240719	090800	4420540	2525	2525	2525	2525	2
711	20240719	090700	4415490	2525	2525	2525	2525	2
712	20240719	090600	4410440	2525	2515	2525	2515	12
713	20240719	090500	4380240	2530	2530	2530	2530	2
714	20240719	090400	4375180	2530	2530	2530	2530	2
715	20240719	090300	4370120	2530	2530	2530	2530	2
716	20240719	090200	4365060	2530	2520	2530	2520	12
717	20240719	090100	4334800	2530	2540	2540	2525	515
718	20240719	090000	3030940	2530	2530	2530	2530	1198