KissMeData/140520/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	201800	48460625	2410	2410	2410	2410	550
3	20240719	201700	48460625	2410	2410	2410	2410	0
4	20240719	201600	48460625	2410	2410	2410	2410	0
5	20240719	201500	48460625	2410	2410	2410	2410	0
6	20240719	201400	48460625	2410	2410	2410	2410	0
7	20240719	201300	48460625	2410	2410	2410	2410	0
8	20240719	201200	48460625	2410	2410	2410	2410	0
9	20240719	201100	48460625	2410	2410	2410	2410	0
10	20240719	201000	48460625	2410	2410	2410	2410	0
11	20240719	200900	48460625	2410	2410	2410	2410	0
12	20240719	200800	48460625	2410	2410	2410	2410	0
13	20240719	200700	48460625	2410	2410	2410	2410	0
14	20240719	200600	48460625	2410	2410	2410	2410	0
15	20240719	200500	48460625	2410	2410	2410	2410	0
16	20240719	200400	48460625	2410	2410	2410	2410	0
17	20240719	200300	48460625	2410	2410	2410	2410	0
18	20240719	200200	48460625	2410	2410	2410	2410	0
19	20240719	200100	48460625	2410	2410	2410	2410	0
20	20240719	200000	48460625	2410	2410	2410	2410	0
21	20240719	195900	48460625	2410	2410	2410	2410	0
22	20240719	195800	48460625	2410	2410	2410	2410	0
23	20240719	195700	48460625	2410	2410	2410	2410	0
24	20240719	195600	48460625	2410	2410	2410	2410	0
25	20240719	195500	48460625	2410	2410	2410	2410	0
26	20240719	195400	48460625	2410	2410	2410	2410	0
27	20240719	195300	48460625	2410	2410	2410	2410	0
28	20240719	195200	48460625	2410	2410	2410	2410	0
29	20240719	195100	48460625	2410	2410	2410	2410	0
30	20240719	195000	48460625	2410	2410	2410	2410	0
31	20240719	194900	48460625	2410	2410	2410	2410	0
32	20240719	194800	48460625	2410	2410	2410	2410	550
33	20240719	194700	48460625	2410	2410	2410	2410	0
34	20240719	194600	48460625	2410	2410	2410	2410	0
35	20240719	194500	48460625	2410	2410	2410	2410	0
36	20240719	194400	48460625	2410	2410	2410	2410	0
37	20240719	194300	48460625	2410	2410	2410	2410	0
38	20240719	194200	48460625	2410	2410	2410	2410	0
39	20240719	194100	48460625	2410	2410	2410	2410	0
40	20240719	194000	48460625	2410	2410	2410	2410	0
41	20240719	193900	48460625	2410	2410	2410	2410	0
42	20240719	193800	48460625	2410	2410	2410	2410	0
43	20240719	193700	48460625	2410	2410	2410	2410	0
44	20240719	193600	48460625	2410	2410	2410	2410	0
45	20240719	193500	48460625	2410	2410	2410	2410	0
46	20240719	193400	48460625	2410	2410	2410	2410	0
47	20240719	193300	48460625	2410	2410	2410	2410	0
48	20240719	193200	48460625	2410	2410	2410	2410	0
49	20240719	193100	48460625	2410	2410	2410	2410	0
50	20240719	193000	48460625	2410	2410	2410	2410	0
51	20240719	192900	48460625	2410	2410	2410	2410	0
52	20240719	192800	48460625	2410	2410	2410	2410	0
53	20240719	192700	48460625	2410	2410	2410	2410	0
54	20240719	192600	48460625	2410	2410	2410	2410	0
55	20240719	192500	48460625	2410	2410	2410	2410	0
56	20240719	192400	48460625	2410	2410	2410	2410	0
57	20240719	192300	48460625	2410	2410	2410	2410	0
58	20240719	192200	48460625	2410	2410	2410	2410	0
59	20240719	192100	48460625	2410	2410	2410	2410	0
60	20240719	192000	48460625	2410	2410	2410	2410	0
61	20240719	191900	48460625	2410	2410	2410	2410	0
62	20240719	191800	48460625	2410	2410	2410	2410	550
63	20240719	191700	48460625	2410	2410	2410	2410	0
64	20240719	191600	48460625	2410	2410	2410	2410	0
65	20240719	191500	48460625	2410	2410	2410	2410	0
66	20240719	191400	48460625	2410	2410	2410	2410	0
67	20240719	191300	48460625	2410	2410	2410	2410	0
68	20240719	191200	48460625	2410	2410	2410	2410	0
69	20240719	191100	48460625	2410	2410	2410	2410	0
70	20240719	191000	48460625	2410	2410	2410	2410	0
71	20240719	190900	48460625	2410	2410	2410	2410	0
72	20240719	190800	48460625	2410	2410	2410	2410	0
73	20240719	190700	48460625	2410	2410	2410	2410	0
74	20240719	190600	48460625	2410	2410	2410	2410	0
75	20240719	190500	48460625	2410	2410	2410	2410	0
76	20240719	190400	48460625	2410	2410	2410	2410	0
77	20240719	190300	48460625	2410	2410	2410	2410	0
78	20240719	190200	48460625	2410	2410	2410	2410	0
79	20240719	190100	48460625	2410	2410	2410	2410	0
80	20240719	190000	48460625	2410	2410	2410	2410	0
81	20240719	185900	48460625	2410	2410	2410	2410	0
82	20240719	185800	48460625	2410	2410	2410	2410	0
83	20240719	185700	48460625	2410	2410	2410	2410	0
84	20240719	185600	48460625	2410	2410	2410	2410	0
85	20240719	185500	48460625	2410	2410	2410	2410	0
86	20240719	185400	48460625	2410	2410	2410	2410	0
87	20240719	185300	48460625	2410	2410	2410	2410	0
88	20240719	185200	48460625	2410	2410	2410	2410	0
89	20240719	185100	48460625	2410	2410	2410	2410	0
90	20240719	185000	48460625	2410	2410	2410	2410	0
91	20240719	184900	48460625	2410	2410	2410	2410	0
92	20240719	184800	48460625	2410	2410	2410	2410	550
93	20240719	184700	48460625	2410	2410	2410	2410	0
94	20240719	184600	48460625	2410	2410	2410	2410	0
95	20240719	184500	48460625	2410	2410	2410	2410	0
96	20240719	184400	48460625	2410	2410	2410	2410	0
97	20240719	184300	48460625	2410	2410	2410	2410	0
98	20240719	184200	48460625	2410	2410	2410	2410	0
99	20240719	184100	48460625	2410	2410	2410	2410	0
100	20240719	184000	48460625	2410	2410	2410	2410	0
101	20240719	183900	48460625	2410	2410	2410	2410	0
102	20240719	183800	48460625	2410	2410	2410	2410	0
103	20240719	183700	48460625	2410	2410	2410	2410	0
104	20240719	183600	48460625	2410	2410	2410	2410	0
105	20240719	183500	48460625	2410	2410	2410	2410	0
106	20240719	183400	48460625	2410	2410	2410	2410	0
107	20240719	183300	48460625	2410	2410	2410	2410	0
108	20240719	183200	48460625	2410	2410	2410	2410	0
109	20240719	183100	48460625	2410	2410	2410	2410	0
110	20240719	183000	48460625	2410	2410	2410	2410	0
111	20240719	182900	48460625	2410	2410	2410	2410	0
112	20240719	182800	48460625	2410	2410	2410	2410	0
113	20240719	182700	48460625	2410	2410	2410	2410	0
114	20240719	182600	48460625	2410	2410	2410	2410	0
115	20240719	182500	48460625	2410	2410	2410	2410	0
116	20240719	182400	48460625	2410	2410	2410	2410	0
117	20240719	182300	48460625	2410	2410	2410	2410	0
118	20240719	182200	48460625	2410	2410	2410	2410	0
119	20240719	182100	48460625	2410	2410	2410	2410	0
120	20240719	182000	48460625	2410	2410	2410	2410	0
121	20240719	181900	48460625	2410	2410	2410	2410	0
122	20240719	181800	48460625	2410	2410	2410	2410	550
123	20240719	181700	48460625	2410	2410	2410	2410	0
124	20240719	181600	48460625	2410	2410	2410	2410	0
125	20240719	181500	48460625	2410	2410	2410	2410	0
126	20240719	181400	48460625	2410	2410	2410	2410	0
127	20240719	181300	48460625	2410	2410	2410	2410	0
128	20240719	181200	48460625	2410	2410	2410	2410	0
129	20240719	181100	48460625	2410	2410	2410	2410	0
130	20240719	181000	48460625	2410	2410	2410	2410	0
131	20240719	180900	48460625	2410	2410	2410	2410	0
132	20240719	180800	48460625	2410	2410	2410	2410	0
133	20240719	180700	48460625	2410	2410	2410	2410	0
134	20240719	180600	48460625	2410	2410	2410	2410	0
135	20240719	180500	48460625	2410	2410	2410	2410	0
136	20240719	180400	48460625	2410	2410	2410	2410	0
137	20240719	180300	48460625	2410	2410	2410	2410	0
138	20240719	180200	48460625	2410	2410	2410	2410	0
139	20240719	180100	48460625	2410	2410	2410	2410	0
140	20240719	180000	48460625	2410	2410	2410	2410	0
141	20240719	175900	48460625	2410	2410	2410	2410	0
142	20240719	175800	48460625	2410	2410	2410	2410	0
143	20240719	175700	48460625	2410	2410	2410	2410	0
144	20240719	175600	48460625	2410	2410	2410	2410	0
145	20240719	175500	48460625	2410	2410	2410	2410	0
146	20240719	175400	48460625	2410	2410	2410	2410	0
147	20240719	175300	48460625	2410	2410	2410	2410	0
148	20240719	175200	48460625	2410	2410	2410	2410	0
149	20240719	175100	48460625	2410	2410	2410	2410	0
150	20240719	175000	48460625	2410	2410	2410	2410	0
151	20240719	174900	48460625	2410	2410	2410	2410	0
152	20240719	174800	48460625	2410	2410	2410	2410	550
153	20240719	174700	48460625	2410	2410	2410	2410	0
154	20240719	174600	48460625	2410	2410	2410	2410	0
155	20240719	174500	48460625	2410	2410	2410	2410	0
156	20240719	174400	48460625	2410	2410	2410	2410	0
157	20240719	174300	48460625	2410	2410	2410	2410	0
158	20240719	174200	48460625	2410	2410	2410	2410	0
159	20240719	174100	48460625	2410	2410	2410	2410	0
160	20240719	174000	48460625	2410	2410	2410	2410	0
161	20240719	173900	48460625	2410	2410	2410	2410	0
162	20240719	173800	48460625	2410	2410	2410	2410	0
163	20240719	173700	48460625	2410	2410	2410	2410	0
164	20240719	173600	48460625	2410	2410	2410	2410	0
165	20240719	173500	48460625	2410	2410	2410	2410	0
166	20240719	173400	48460625	2410	2410	2410	2410	0
167	20240719	173300	48460625	2410	2410	2410	2410	0
168	20240719	173200	48460625	2410	2410	2410	2410	0
169	20240719	173100	48460625	2410	2410	2410	2410	0
170	20240719	173000	48460625	2410	2410	2410	2410	0
171	20240719	172900	48460625	2410	2410	2410	2410	0
172	20240719	172800	48460625	2410	2410	2410	2410	0
173	20240719	172700	48460625	2410	2410	2410	2410	0
174	20240719	172600	48460625	2410	2410	2410	2410	0
175	20240719	172500	48460625	2410	2410	2410	2410	0
176	20240719	172400	48460625	2410	2410	2410	2410	0
177	20240719	172300	48460625	2410	2410	2410	2410	0
178	20240719	172200	48460625	2410	2410	2410	2410	0
179	20240719	172100	48460625	2410	2410	2410	2410	0
180	20240719	172000	48460625	2410	2410	2410	2410	0
181	20240719	171900	48460625	2410	2410	2410	2410	0
182	20240719	171800	48460625	2410	2410	2410	2410	550
183	20240719	171700	48460625	2410	2410	2410	2410	0
184	20240719	171600	48460625	2410	2410	2410	2410	0
185	20240719	171500	48460625	2410	2410	2410	2410	0
186	20240719	171400	48460625	2410	2410	2410	2410	0
187	20240719	171300	48460625	2410	2410	2410	2410	0
188	20240719	171200	48460625	2410	2410	2410	2410	0
189	20240719	171100	48460625	2410	2410	2410	2410	0
190	20240719	171000	48460625	2410	2410	2410	2410	0
191	20240719	170900	48460625	2410	2410	2410	2410	0
192	20240719	170800	48460625	2410	2410	2410	2410	0
193	20240719	170700	48460625	2410	2410	2410	2410	0
194	20240719	170600	48460625	2410	2410	2410	2410	0
195	20240719	170500	48460625	2410	2410	2410	2410	0
196	20240719	170400	48460625	2410	2410	2410	2410	0
197	20240719	170300	48460625	2410	2410	2410	2410	0
198	20240719	170200	48460625	2410	2410	2410	2410	0
199	20240719	170100	48460625	2410	2410	2410	2410	0
200	20240719	170000	48460625	2410	2410	2410	2410	0
201	20240719	165900	48460625	2410	2410	2410	2410	0
202	20240719	165800	48460625	2410	2410	2410	2410	0
203	20240719	165700	48460625	2410	2410	2410	2410	0
204	20240719	165600	48460625	2410	2410	2410	2410	0
205	20240719	165500	48460625	2410	2410	2410	2410	0
206	20240719	165400	48460625	2410	2410	2410	2410	0
207	20240719	165300	48460625	2410	2410	2410	2410	0
208	20240719	165200	48460625	2410	2410	2410	2410	0
209	20240719	165100	48460625	2410	2410	2410	2410	0
210	20240719	165000	48460625	2410	2410	2410	2410	0
211	20240719	164900	48460625	2410	2410	2410	2410	0
212	20240719	164800	48460625	2410	2410	2410	2410	550
213	20240719	164700	48460625	2410	2410	2410	2410	0
214	20240719	164600	48460625	2410	2410	2410	2410	0
215	20240719	164500	48460625	2410	2410	2410	2410	0
216	20240719	164400	48460625	2410	2410	2410	2410	0
217	20240719	164300	48460625	2410	2410	2410	2410	0
218	20240719	164200	48460625	2410	2410	2410	2410	0
219	20240719	164100	48460625	2410	2410	2410	2410	0
220	20240719	164000	48460625	2410	2410	2410	2410	0
221	20240719	163900	48460625	2410	2410	2410	2410	0
222	20240719	163800	48460625	2410	2410	2410	2410	0
223	20240719	163700	48460625	2410	2410	2410	2410	0
224	20240719	163600	48460625	2410	2410	2410	2410	0
225	20240719	163500	48460625	2410	2410	2410	2410	0
226	20240719	163400	48460625	2410	2410	2410	2410	0
227	20240719	163300	48460625	2410	2410	2410	2410	0
228	20240719	163200	48460625	2410	2410	2410	2410	0
229	20240719	163100	48460625	2410	2410	2410	2410	0
230	20240719	163000	48460625	2410	2410	2410	2410	0
231	20240719	162900	48460625	2410	2410	2410	2410	0
232	20240719	162800	48460625	2410	2410	2410	2410	0
233	20240719	162700	48460625	2410	2410	2410	2410	0
234	20240719	162600	48460625	2410	2410	2410	2410	0
235	20240719	162500	48460625	2410	2410	2410	2410	0
236	20240719	162400	48460625	2410	2410	2410	2410	0
237	20240719	162300	48460625	2410	2410	2410	2410	0
238	20240719	162200	48460625	2410	2410	2410	2410	0
239	20240719	162100	48460625	2410	2410	2410	2410	0
240	20240719	162000	48460625	2410	2410	2410	2410	0
241	20240719	161900	48460625	2410	2410	2410	2410	0
242	20240719	161800	48460625	2410	2410	2410	2410	550
243	20240719	161700	48460625	2410	2410	2410	2410	0
244	20240719	161600	48460625	2410	2410	2410	2410	0
245	20240719	161500	48460625	2410	2410	2410	2410	0
246	20240719	161400	48460625	2410	2410	2410	2410	0
247	20240719	161300	48460625	2410	2410	2410	2410	0
248	20240719	161200	48460625	2410	2410	2410	2410	0
249	20240719	161100	48460625	2410	2410	2410	2410	0
250	20240719	161000	48460625	2410	2410	2410	2410	0
251	20240719	160900	48460625	2410	2410	2410	2410	0
252	20240719	160800	48460625	2410	2410	2410	2410	0
253	20240719	160700	48460625	2410	2410	2410	2410	0
254	20240719	160600	48460625	2410	2410	2410	2410	0
255	20240719	160500	48460625	2410	2410	2410	2410	0
256	20240719	160400	48460625	2410	2410	2410	2410	0
257	20240719	160300	48460625	2410	2410	2410	2410	0
258	20240719	160200	48460625	2410	2410	2410	2410	0
259	20240719	160100	48460625	2410	2410	2410	2410	0
260	20240719	160000	48460625	2410	2410	2410	2410	0
261	20240719	155900	48460625	2410	2410	2410	2410	0
262	20240719	155800	48460625	2410	2410	2410	2410	0
263	20240719	155700	48460625	2410	2410	2410	2410	0
264	20240719	155600	48460625	2410	2410	2410	2410	0
265	20240719	155500	48460625	2410	2410	2410	2410	0
266	20240719	155400	48460625	2410	2410	2410	2410	0
267	20240719	155300	48460625	2410	2410	2410	2410	0
268	20240719	155200	48460625	2410	2410	2410	2410	0
269	20240719	155100	48460625	2410	2410	2410	2410	0
270	20240719	155000	48460625	2410	2410	2410	2410	0
271	20240719	154900	48460625	2410	2410	2410	2410	0
272	20240719	154800	48460625	2410	2410	2410	2410	550
273	20240719	154700	48460625	2410	2410	2410	2410	0
274	20240719	154600	48460625	2410	2410	2410	2410	0
275	20240719	154500	48460625	2410	2410	2410	2410	0
276	20240719	154400	48460625	2410	2410	2410	2410	0
277	20240719	154300	48460625	2410	2410	2410	2410	0
278	20240719	154200	48460625	2410	2410	2410	2410	0
279	20240719	154100	48460625	2410	2410	2410	2410	0
280	20240719	154000	48460625	2410	2410	2410	2410	0
281	20240719	153900	48460625	2410	2410	2410	2410	0
282	20240719	153800	48460625	2410	2410	2410	2410	0
283	20240719	153700	48460625	2410	2410	2410	2410	0
284	20240719	153600	48460625	2410	2410	2410	2410	0
285	20240719	153500	48460625	2410	2410	2410	2410	0
286	20240719	153400	48460625	2410	2410	2410	2410	0
287	20240719	153300	48460625	2410	2410	2410	2410	0
288	20240719	153200	48460625	2410	2410	2410	2410	0
289	20240719	153100	48460625	2410	2410	2410	2410	0
290	20240719	153000	48460625	2410	2410	2410	2410	550
291	20240719	152900	47135125	2425	2425	2425	2425	0
292	20240719	152800	47135125	2425	2425	2425	2425	0
293	20240719	152700	47135125	2425	2425	2425	2425	0
294	20240719	152600	47135125	2425	2425	2425	2425	0
295	20240719	152500	47135125	2425	2425	2425	2425	0
296	20240719	152400	47135125	2425	2425	2425	2425	0
297	20240719	152300	47135125	2425	2425	2425	2425	0
298	20240719	152200	47135125	2425	2425	2425	2425	0
299	20240719	152100	47135125	2425	2425	2425	2425	0
300	20240719	152000	47135125	2425	2425	2425	2425	0
301	20240719	151900	47135125	2425	2425	2425	2425	0
302	20240719	151800	47135125	2425	2420	2425	2415	54
303	20240719	151700	47004690	2425	2425	2425	2425	2
304	20240719	151600	46999840	2430	2430	2430	2430	0
305	20240719	151500	46999840	2430	2430	2430	2430	0
306	20240719	151400	46999840	2430	2430	2430	2430	0
307	20240719	151300	46999840	2430	2430	2430	2430	0
308	20240719	151200	46999840	2430	2430	2430	2430	0
309	20240719	151100	46999840	2430	2430	2430	2430	0
310	20240719	151000	46999840	2430	2430	2430	2430	0
311	20240719	150900	46999840	2430	2430	2430	2430	0
312	20240719	150800	46999840	2430	2430	2430	2430	0
313	20240719	150700	46999840	2430	2430	2430	2430	0
314	20240719	150600	46999840	2430	2430	2430	2430	0
315	20240719	150500	46999840	2430	2430	2430	2430	0
316	20240719	150400	46999840	2430	2430	2430	2430	0
317	20240719	150300	46999840	2430	2430	2430	2430	45
318	20240719	150200	46890490	2430	2430	2430	2430	0
319	20240719	150100	46890490	2430	2430	2430	2430	0
320	20240719	150000	46890490	2430	2430	2430	2430	1
321	20240719	145900	46888060	2435	2435	2435	2435	0
322	20240719	145800	46888060	2435	2435	2435	2435	0
323	20240719	145700	46888060	2435	2435	2435	2435	0
324	20240719	145600	46888060	2435	2435	2435	2435	0
325	20240719	145500	46888060	2435	2435	2435	2435	0
326	20240719	145400	46888060	2435	2435	2435	2435	1
327	20240719	145300	46885625	2435	2435	2435	2435	0
328	20240719	145200	46885625	2435	2435	2435	2435	1
329	20240719	145100	46883190	2435	2435	2435	2435	0
330	20240719	145000	46883190	2435	2435	2435	2435	100
331	20240719	144900	46639690	2435	2435	2435	2435	250
332	20240719	144800	46030940	2435	2435	2435	2435	150
333	20240719	144700	45665690	2435	2435	2435	2435	0
334	20240719	144600	45665690	2435	2430	2435	2430	100
335	20240719	144500	45422210	2430	2430	2430	2430	100
336	20240719	144400	45179210	2430	2430	2430	2430	101
337	20240719	144300	44933780	2430	2430	2430	2430	0
338	20240719	144200	44933780	2430	2430	2430	2430	100
339	20240719	144100	44690780	2430	2430	2430	2430	100
340	20240719	144000	44447780	2430	2430	2430	2430	0
341	20240719	143900	44447780	2430	2430	2430	2430	0
342	20240719	143800	44447780	2430	2430	2430	2430	0
343	20240719	143700	44447780	2430	2430	2430	2430	0
344	20240719	143600	44447780	2430	2430	2430	2430	0
345	20240719	143500	44447780	2430	2430	2430	2430	0
346	20240719	143400	44447780	2430	2430	2430	2430	0
347	20240719	143300	44447780	2430	2430	2430	2430	0
348	20240719	143200	44447780	2430	2430	2430	2430	0
349	20240719	143100	44447780	2430	2430	2430	2430	50
350	20240719	143000	44326280	2430	2425	2430	2425	50
351	20240719	142900	44204810	2410	2410	2410	2410	0
352	20240719	142800	44204810	2410	2410	2410	2410	60
353	20240719	142700	44060210	2410	2410	2410	2410	0
354	20240719	142600	44060210	2410	2410	2410	2410	0
355	20240719	142500	44060210	2410	2410	2410	2410	0
356	20240719	142400	44060210	2410	2410	2410	2410	0
357	20240719	142300	44060210	2410	2410	2410	2410	0
358	20240719	142200	44060210	2410	2410	2410	2410	0
359	20240719	142100	44060210	2410	2410	2410	2410	0
360	20240719	142000	44060210	2410	2410	2410	2410	0
361	20240719	141900	44060210	2410	2420	2420	2410	118
362	20240719	141800	43775790	2425	2425	2425	2425	2
363	20240719	141700	43770940	2430	2430	2430	2430	0
364	20240719	141600	43770940	2430	2430	2430	2430	1
365	20240719	141500	43768510	2415	2415	2415	2415	0
366	20240719	141400	43768510	2415	2415	2415	2415	0
367	20240719	141300	43768510	2415	2415	2415	2415	3
368	20240719	141200	43761265	2415	2415	2415	2415	0
369	20240719	141100	43761265	2415	2415	2415	2415	0
370	20240719	141000	43761265	2415	2415	2415	2415	0
371	20240719	140900	43761265	2415	2415	2415	2415	0
372	20240719	140800	43761265	2415	2415	2415	2415	299
373	20240719	140700	43039180	2415	2415	2415	2415	0
374	20240719	140600	43039180	2415	2415	2415	2415	0
375	20240719	140500	43039180	2415	2420	2420	2415	200
376	20240719	140400	42555475	2420	2420	2420	2420	1
377	20240719	140300	42553055	2435	2435	2435	2435	0
378	20240719	140200	42553055	2435	2435	2435	2435	0
379	20240719	140100	42553055	2435	2435	2435	2435	0
380	20240719	140000	42553055	2435	2435	2435	2435	0
381	20240719	135900	42553055	2435	2435	2435	2435	0
382	20240719	135800	42553055	2435	2435	2435	2435	0
383	20240719	135700	42553055	2435	2435	2435	2435	0
384	20240719	135600	42553055	2435	2435	2435	2435	0
385	20240719	135500	42553055	2435	2435	2435	2435	0
386	20240719	135400	42553055	2435	2435	2435	2435	0
387	20240719	135300	42553055	2435	2435	2435	2435	0
388	20240719	135200	42553055	2435	2435	2435	2435	0
389	20240719	135100	42553055	2435	2435	2435	2435	0
390	20240719	135000	42553055	2435	2435	2435	2435	0
391	20240719	134900	42553055	2435	2435	2435	2435	0
392	20240719	134800	42553055	2435	2435	2435	2435	0
393	20240719	134700	42553055	2435	2435	2435	2435	0
394	20240719	134600	42553055	2435	2435	2435	2435	0
395	20240719	134500	42553055	2435	2435	2435	2435	1
396	20240719	134400	42550620	2420	2420	2420	2420	0
397	20240719	134300	42550620	2420	2420	2420	2420	0
398	20240719	134200	42550620	2420	2420	2420	2420	0
399	20240719	134100	42550620	2420	2420	2420	2420	0
400	20240719	134000	42550620	2420	2420	2420	2420	0
401	20240719	133900	42550620	2420	2420	2420	2420	0
402	20240719	133800	42550620	2420	2420	2420	2420	0
403	20240719	133700	42550620	2420	2430	2430	2420	72
404	20240719	133600	42375830	2435	2435	2435	2435	0
405	20240719	133500	42375830	2435	2435	2435	2435	50
406	20240719	133400	42254080	2435	2435	2435	2435	0
407	20240719	133300	42254080	2435	2435	2435	2435	0
408	20240719	133200	42254080	2435	2435	2435	2435	0
409	20240719	133100	42254080	2435	2435	2435	2435	0
410	20240719	133000	42254080	2435	2435	2435	2435	0
411	20240719	132900	42254080	2435	2435	2435	2435	0
412	20240719	132800	42254080	2435	2435	2435	2435	0
413	20240719	132700	42254080	2435	2435	2435	2435	0
414	20240719	132600	42254080	2435	2435	2435	2435	0
415	20240719	132500	42254080	2435	2435	2435	2435	0
416	20240719	132400	42254080	2435	2435	2435	2435	0
417	20240719	132300	42254080	2435	2435	2435	2435	0
418	20240719	132200	42254080	2435	2435	2435	2435	0
419	20240719	132100	42254080	2435	2435	2435	2435	0
420	20240719	132000	42254080	2435	2435	2435	2435	0
421	20240719	131900	42254080	2435	2435	2435	2435	0
422	20240719	131800	42254080	2435	2435	2435	2435	0
423	20240719	131700	42254080	2435	2435	2435	2435	0
424	20240719	131600	42254080	2435	2435	2435	2435	0
425	20240719	131500	42254080	2435	2435	2435	2435	0
426	20240719	131400	42254080	2435	2435	2435	2435	0
427	20240719	131300	42254080	2435	2435	2435	2435	0
428	20240719	131200	42254080	2435	2435	2435	2435	0
429	20240719	131100	42254080	2435	2435	2435	2435	0
430	20240719	131000	42254080	2435	2435	2435	2435	0
431	20240719	130900	42254080	2435	2435	2435	2435	2
432	20240719	130800	42249210	2435	2435	2435	2435	0
433	20240719	130700	42249210	2435	2435	2435	2435	0
434	20240719	130600	42249210	2435	2435	2435	2435	1
435	20240719	130500	42246775	2415	2415	2415	2415	0
436	20240719	130400	42246775	2415	2415	2415	2415	0
437	20240719	130300	42246775	2415	2415	2415	2415	0
438	20240719	130200	42246775	2415	2415	2415	2415	0
439	20240719	130100	42246775	2415	2430	2430	2415	40
440	20240719	130000	42150085	2440	2440	2440	2440	0
441	20240719	125900	42150085	2440	2440	2440	2440	0
442	20240719	125800	42150085	2440	2440	2440	2440	0
443	20240719	125700	42150085	2440	2440	2440	2440	0
444	20240719	125600	42150085	2440	2440	2440	2440	0
445	20240719	125500	42150085	2440	2440	2440	2440	0
446	20240719	125400	42150085	2440	2440	2440	2440	0
447	20240719	125300	42150085	2440	2440	2440	2440	0
448	20240719	125200	42150085	2440	2440	2440	2440	0
449	20240719	125100	42150085	2440	2440	2440	2440	0
450	20240719	125000	42150085	2440	2440	2440	2440	0
451	20240719	124900	42150085	2440	2435	2440	2435	757
452	20240719	124800	40306005	2440	2440	2440	2440	0
453	20240719	124700	40306005	2440	2440	2440	2440	0
454	20240719	124600	40306005	2440	2440	2440	2440	0
455	20240719	124500	40306005	2440	2440	2440	2440	0
456	20240719	124400	40306005	2440	2440	2440	2440	0
457	20240719	124300	40306005	2440	2440	2440	2440	0
458	20240719	124200	40306005	2440	2440	2440	2440	0
459	20240719	124100	40306005	2440	2440	2440	2440	0
460	20240719	124000	40306005	2440	2440	2440	2440	1
461	20240719	123900	40303565	2440	2440	2440	2440	0
462	20240719	123800	40303565	2440	2440	2440	2440	0
463	20240719	123700	40303565	2440	2430	2440	2430	1654
464	20240719	123600	36274205	2430	2430	2430	2430	0
465	20240719	123500	36274205	2430	2430	2430	2430	0
466	20240719	123400	36274205	2430	2430	2430	2430	0
467	20240719	123300	36274205	2430	2430	2430	2430	0
468	20240719	123200	36274205	2430	2430	2430	2430	0
469	20240719	123100	36274205	2430	2430	2430	2430	0
470	20240719	123000	36274205	2430	2430	2430	2430	0
471	20240719	122900	36274205	2430	2430	2430	2430	0
472	20240719	122800	36274205	2430	2430	2430	2430	0
473	20240719	122700	36274205	2430	2430	2430	2430	0
474	20240719	122600	36274205	2430	2430	2430	2430	0
475	20240719	122500	36274205	2430	2430	2430	2430	0
476	20240719	122400	36274205	2430	2430	2430	2430	0
477	20240719	122300	36274205	2430	2430	2430	2430	0
478	20240719	122200	36274205	2430	2430	2430	2430	0
479	20240719	122100	36274205	2430	2430	2430	2430	0
480	20240719	122000	36274205	2430	2430	2430	2430	0
481	20240719	121900	36274205	2430	2430	2430	2430	0
482	20240719	121800	36274205	2430	2430	2430	2430	0
483	20240719	121700	36274205	2430	2430	2430	2430	0
484	20240719	121600	36274205	2430	2430	2430	2430	0
485	20240719	121500	36274205	2430	2430	2430	2430	0
486	20240719	121400	36274205	2430	2430	2430	2430	0
487	20240719	121300	36274205	2430	2430	2430	2430	0
488	20240719	121200	36274205	2430	2430	2430	2430	0
489	20240719	121100	36274205	2430	2430	2430	2430	0
490	20240719	121000	36274205	2430	2430	2430	2430	0
491	20240719	120900	36274205	2430	2430	2430	2430	0
492	20240719	120800	36274205	2430	2430	2430	2430	0
493	20240719	120700	36274205	2430	2430	2430	2430	0
494	20240719	120600	36274205	2430	2430	2430	2430	0
495	20240719	120500	36274205	2430	2430	2430	2430	0
496	20240719	120400	36274205	2430	2430	2430	2430	0
497	20240719	120300	36274205	2430	2430	2430	2430	0
498	20240719	120200	36274205	2430	2430	2430	2430	2
499	20240719	120100	36269345	2435	2435	2435	2435	0
500	20240719	120000	36269345	2435	2435	2435	2435	0
501	20240719	115900	36269345	2435	2435	2435	2435	0
502	20240719	115800	36269345	2435	2435	2435	2435	0
503	20240719	115700	36269345	2435	2435	2435	2435	0
504	20240719	115600	36269345	2435	2435	2435	2435	0
505	20240719	115500	36269345	2435	2435	2435	2435	0
506	20240719	115400	36269345	2435	2435	2435	2435	0
507	20240719	115300	36269345	2435	2435	2435	2435	0
508	20240719	115200	36269345	2435	2435	2435	2435	0
509	20240719	115100	36269345	2435	2435	2435	2435	0
510	20240719	115000	36269345	2435	2435	2435	2435	10
511	20240719	114900	36244995	2415	2415	2415	2415	0
512	20240719	114800	36244995	2415	2415	2415	2415	0
513	20240719	114700	36244995	2415	2415	2415	2415	0
514	20240719	114600	36244995	2415	2415	2415	2415	0
515	20240719	114500	36244995	2415	2415	2415	2415	0
516	20240719	114400	36244995	2415	2415	2415	2415	0
517	20240719	114300	36244995	2415	2415	2415	2415	0
518	20240719	114200	36244995	2415	2415	2415	2415	0
519	20240719	114100	36244995	2415	2415	2415	2415	0
520	20240719	114000	36244995	2415	2415	2415	2415	0
521	20240719	113900	36244995	2415	2415	2415	2415	0
522	20240719	113800	36244995	2415	2415	2415	2415	10
523	20240719	113700	36220845	2435	2435	2435	2435	0
524	20240719	113600	36220845	2435	2435	2435	2435	0
525	20240719	113500	36220845	2435	2430	2435	2430	110
526	20240719	113400	35953465	2425	2425	2425	2425	241
527	20240719	113300	35369040	2425	2425	2425	2425	0
528	20240719	113200	35369040	2425	2425	2425	2425	0
529	20240719	113100	35369040	2425	2425	2425	2425	61
530	20240719	113000	35221115	2425	2425	2425	2425	0
531	20240719	112900	35221115	2425	2425	2425	2425	0
532	20240719	112800	35221115	2425	2425	2425	2425	0
533	20240719	112700	35221115	2425	2425	2425	2425	0
534	20240719	112600	35221115	2425	2425	2425	2425	0
535	20240719	112500	35221115	2425	2425	2425	2425	0
536	20240719	112400	35221115	2425	2425	2425	2425	0
537	20240719	112300	35221115	2425	2425	2425	2425	0
538	20240719	112200	35221115	2425	2425	2425	2425	1
539	20240719	112100	35218690	2415	2415	2415	2415	0
540	20240719	112000	35218690	2415	2415	2415	2415	0
541	20240719	111900	35218690	2415	2415	2415	2415	0
542	20240719	111800	35218690	2415	2415	2415	2415	0
543	20240719	111700	35218690	2415	2415	2415	2415	0
544	20240719	111600	35218690	2415	2415	2415	2415	0
545	20240719	111500	35218690	2415	2415	2415	2415	0
546	20240719	111400	35218690	2415	2415	2415	2415	0
547	20240719	111300	35218690	2415	2415	2415	2415	0
548	20240719	111200	35218690	2415	2415	2415	2415	0
549	20240719	111100	35218690	2415	2415	2415	2415	0
550	20240719	111000	35218690	2415	2415	2415	2415	0
551	20240719	110900	35218690	2415	2415	2415	2415	0
552	20240719	110800	35218690	2415	2415	2415	2415	0
553	20240719	110700	35218690	2415	2415	2415	2415	0
554	20240719	110600	35218690	2415	2415	2415	2415	0
555	20240719	110500	35218690	2415	2415	2415	2415	0
556	20240719	110400	35218690	2415	2415	2415	2415	1
557	20240719	110300	35216275	2425	2425	2425	2425	0
558	20240719	110200	35216275	2425	2425	2425	2425	50
559	20240719	110100	35095025	2425	2425	2425	2425	0
560	20240719	110000	35095025	2425	2425	2425	2425	0
561	20240719	105900	35095025	2425	2425	2425	2425	5
562	20240719	105800	35082900	2425	2425	2425	2425	0
563	20240719	105700	35082900	2425	2425	2425	2425	0
564	20240719	105600	35082900	2425	2425	2425	2425	100
565	20240719	105500	34840400	2425	2425	2425	2425	150
566	20240719	105400	34476650	2415	2415	2415	2415	0
567	20240719	105300	34476650	2415	2415	2415	2415	83
568	20240719	105200	34276205	2415	2415	2415	2415	202
569	20240719	105100	33788375	2415	2415	2415	2415	100
570	20240719	105000	33546875	2400	2400	2400	2400	0
571	20240719	104900	33546875	2400	2425	2425	2400	8433
572	20240719	104800	13299125	2425	2425	2425	2425	100
573	20240719	104700	13056625	2425	2425	2425	2425	100
574	20240719	104600	12814125	2425	2420	2425	2420	100
575	20240719	104500	12571670	2420	2420	2420	2420	100
576	20240719	104400	12329670	2405	2420	2420	2405	300
577	20240719	104300	11606670	2420	2420	2420	2420	0
578	20240719	104200	11606670	2420	2410	2420	2405	266
579	20240719	104100	10965320	2415	2415	2415	2415	100
580	20240719	104000	10723820	2410	2410	2410	2410	0
581	20240719	103900	10723820	2410	2420	2420	2410	2329
582	20240719	103800	5101700	2425	2425	2425	2425	0
583	20240719	103700	5101700	2425	2425	2425	2425	0
584	20240719	103600	5101700	2425	2425	2425	2425	0
585	20240719	103500	5101700	2425	2425	2425	2425	0
586	20240719	103400	5101700	2425	2425	2425	2425	0
587	20240719	103300	5101700	2425	2425	2425	2425	0
588	20240719	103200	5101700	2425	2425	2425	2425	1
589	20240719	103100	5099275	2430	2430	2430	2430	1
590	20240719	103000	5096845	2430	2430	2430	2430	0
591	20240719	102900	5096845	2430	2430	2430	2430	0
592	20240719	102800	5096845	2430	2430	2430	2430	0
593	20240719	102700	5096845	2430	2430	2430	2430	0
594	20240719	102600	5096845	2430	2430	2430	2430	0
595	20240719	102500	5096845	2430	2430	2430	2430	0
596	20240719	102400	5096845	2430	2430	2430	2430	0
597	20240719	102300	5096845	2430	2430	2430	2430	79
598	20240719	102200	4904875	2430	2430	2430	2430	0
599	20240719	102100	4904875	2430	2430	2430	2430	0
600	20240719	102000	4904875	2430	2430	2430	2430	0
601	20240719	101900	4904875	2430	2420	2430	2420	101
602	20240719	101800	4659455	2430	2430	2430	2430	100
603	20240719	101700	4416455	2435	2435	2435	2435	0
604	20240719	101600	4416455	2435	2435	2435	2435	0
605	20240719	101500	4416455	2435	2435	2435	2435	0
606	20240719	101400	4416455	2435	2435	2435	2435	50
607	20240719	101300	4294705	2435	2430	2435	2430	50
608	20240719	101200	4173095	2430	2430	2430	2430	23
609	20240719	101100	4117205	2430	2430	2430	2430	0
610	20240719	101000	4117205	2430	2430	2430	2430	178
611	20240719	100900	3684665	2420	2420	2420	2420	44
612	20240719	100800	3578185	2420	2420	2420	2420	56
613	20240719	100700	3442665	2420	2420	2420	2420	0
614	20240719	100600	3442665	2420	2425	2425	2420	7
615	20240719	100500	3425710	2430	2430	2430	2430	0
616	20240719	100400	3425710	2430	2430	2430	2430	0
617	20240719	100300	3425710	2430	2430	2430	2430	0
618	20240719	100200	3425710	2430	2430	2430	2430	1
619	20240719	100100	3423280	2430	2430	2430	2430	0
620	20240719	100000	3423280	2430	2430	2430	2430	60
621	20240719	095900	3277480	2430	2430	2430	2430	201
622	20240719	095800	2789050	2430	2430	2430	2430	50
623	20240719	095700	2667550	2430	2430	2430	2430	10
624	20240719	095600	2643250	2430	2430	2430	2430	0
625	20240719	095500	2643250	2430	2430	2430	2430	0
626	20240719	095400	2643250	2430	2430	2430	2430	0
627	20240719	095300	2643250	2430	2430	2430	2430	1
628	20240719	095200	2640820	2430	2430	2430	2430	20
629	20240719	095100	2592220	2430	2430	2430	2430	65
630	20240719	095000	2434270	2415	2415	2415	2415	0
631	20240719	094900	2434270	2415	2415	2415	2415	0
632	20240719	094800	2434270	2415	2415	2415	2415	0
633	20240719	094700	2434270	2415	2415	2415	2415	0
634	20240719	094600	2434270	2415	2415	2415	2415	0
635	20240719	094500	2434270	2415	2415	2415	2415	0
636	20240719	094400	2434270	2415	2415	2415	2415	0
637	20240719	094300	2434270	2415	2415	2415	2415	0
638	20240719	094200	2434270	2415	2415	2415	2415	0
639	20240719	094100	2434270	2415	2415	2415	2415	0
640	20240719	094000	2434270	2415	2415	2415	2415	0
641	20240719	093900	2434270	2415	2415	2415	2415	0
642	20240719	093800	2434270	2415	2415	2415	2415	0
643	20240719	093700	2434270	2415	2415	2415	2415	0
644	20240719	093600	2434270	2415	2415	2415	2415	49
645	20240719	093500	2315935	2415	2415	2415	2415	0
646	20240719	093400	2315935	2415	2415	2415	2415	0
647	20240719	093300	2315935	2415	2415	2415	2415	0
648	20240719	093200	2315935	2415	2415	2415	2415	0
649	20240719	093100	2315935	2415	2415	2415	2415	0
650	20240719	093000	2315935	2415	2420	2420	2415	451
651	20240719	092900	1225270	2415	2415	2415	2415	0
652	20240719	092800	1225270	2415	2415	2415	2415	0
653	20240719	092700	1225270	2415	2415	2415	2415	0
654	20240719	092600	1225270	2415	2415	2415	2415	0
655	20240719	092500	1225270	2415	2425	2425	2415	200
656	20240719	092400	741120	2430	2430	2430	2430	0
657	20240719	092300	741120	2430	2430	2430	2430	10
658	20240719	092200	716820	2425	2425	2425	2425	0
659	20240719	092100	716820	2425	2425	2425	2425	0
660	20240719	092000	716820	2425	2425	2425	2425	0
661	20240719	091900	716820	2425	2425	2425	2425	0
662	20240719	091800	716820	2425	2425	2425	2425	0
663	20240719	091700	716820	2425	2425	2425	2425	1
664	20240719	091600	714395	2425	2425	2425	2425	1
665	20240719	091500	711970	2420	2420	2420	2420	0
666	20240719	091400	711970	2420	2420	2420	2420	0
667	20240719	091300	711970	2420	2420	2420	2420	0
668	20240719	091200	711970	2420	2420	2420	2420	0
669	20240719	091100	711970	2420	2420	2420	2420	0
670	20240719	091000	711970	2420	2420	2420	2420	0
671	20240719	090900	711970	2420	2420	2420	2420	0
672	20240719	090800	711970	2420	2420	2420	2420	0
673	20240719	090700	711970	2420	2420	2420	2420	0
674	20240719	090600	711970	2420	2420	2420	2420	0
675	20240719	090500	711970	2420	2420	2420	2420	0
676	20240719	090400	711970	2420	2420	2420	2420	22
677	20240719	090300	658730	2430	2430	2430	2430	0
678	20240719	090200	658730	2430	2430	2430	2430	25
679	20240719	090100	597980	2430	2430	2430	2430	206
680	20240719	090000	97400	2435	2435	2435	2435	40