KissMeData/389030/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	211800	26449310	1673	1673	1673	1673	1170
3	20240719	211700	26449310	1673	1673	1673	1673	0
4	20240719	211600	26449310	1673	1673	1673	1673	0
5	20240719	211500	26449310	1673	1673	1673	1673	0
6	20240719	211400	26449310	1673	1673	1673	1673	0
7	20240719	211300	26449310	1673	1673	1673	1673	0
8	20240719	211200	26449310	1673	1673	1673	1673	0
9	20240719	211100	26449310	1673	1673	1673	1673	0
10	20240719	211000	26449310	1673	1673	1673	1673	0
11	20240719	210900	26449310	1673	1673	1673	1673	0
12	20240719	210800	26449310	1673	1673	1673	1673	0
13	20240719	210700	26449310	1673	1673	1673	1673	0
14	20240719	210600	26449310	1673	1673	1673	1673	0
15	20240719	210500	26449310	1673	1673	1673	1673	0
16	20240719	210400	26449310	1673	1673	1673	1673	0
17	20240719	210300	26449310	1673	1673	1673	1673	0
18	20240719	210200	26449310	1673	1673	1673	1673	0
19	20240719	210100	26449310	1673	1673	1673	1673	0
20	20240719	210000	26449310	1673	1673	1673	1673	0
21	20240719	205900	26449310	1673	1673	1673	1673	0
22	20240719	205800	26449310	1673	1673	1673	1673	0
23	20240719	205700	26449310	1673	1673	1673	1673	0
24	20240719	205600	26449310	1673	1673	1673	1673	0
25	20240719	205500	26449310	1673	1673	1673	1673	0
26	20240719	205400	26449310	1673	1673	1673	1673	0
27	20240719	205300	26449310	1673	1673	1673	1673	0
28	20240719	205200	26449310	1673	1673	1673	1673	0
29	20240719	205100	26449310	1673	1673	1673	1673	0
30	20240719	205000	26449310	1673	1673	1673	1673	0
31	20240719	204900	26449310	1673	1673	1673	1673	0
32	20240719	204800	26449310	1673	1673	1673	1673	1170
33	20240719	204700	26449310	1673	1673	1673	1673	0
34	20240719	204600	26449310	1673	1673	1673	1673	0
35	20240719	204500	26449310	1673	1673	1673	1673	0
36	20240719	204400	26449310	1673	1673	1673	1673	0
37	20240719	204300	26449310	1673	1673	1673	1673	0
38	20240719	204200	26449310	1673	1673	1673	1673	0
39	20240719	204100	26449310	1673	1673	1673	1673	0
40	20240719	204000	26449310	1673	1673	1673	1673	0
41	20240719	203900	26449310	1673	1673	1673	1673	0
42	20240719	203800	26449310	1673	1673	1673	1673	0
43	20240719	203700	26449310	1673	1673	1673	1673	0
44	20240719	203600	26449310	1673	1673	1673	1673	0
45	20240719	203500	26449310	1673	1673	1673	1673	0
46	20240719	203400	26449310	1673	1673	1673	1673	0
47	20240719	203300	26449310	1673	1673	1673	1673	0
48	20240719	203200	26449310	1673	1673	1673	1673	0
49	20240719	203100	26449310	1673	1673	1673	1673	0
50	20240719	203000	26449310	1673	1673	1673	1673	0
51	20240719	202900	26449310	1673	1673	1673	1673	0
52	20240719	202800	26449310	1673	1673	1673	1673	0
53	20240719	202700	26449310	1673	1673	1673	1673	0
54	20240719	202600	26449310	1673	1673	1673	1673	0
55	20240719	202500	26449310	1673	1673	1673	1673	0
56	20240719	202400	26449310	1673	1673	1673	1673	0
57	20240719	202300	26449310	1673	1673	1673	1673	0
58	20240719	202200	26449310	1673	1673	1673	1673	0
59	20240719	202100	26449310	1673	1673	1673	1673	0
60	20240719	202000	26449310	1673	1673	1673	1673	0
61	20240719	201900	26449310	1673	1673	1673	1673	0
62	20240719	201800	26449310	1673	1673	1673	1673	1170
63	20240719	201700	26449310	1673	1673	1673	1673	0
64	20240719	201600	26449310	1673	1673	1673	1673	0
65	20240719	201500	26449310	1673	1673	1673	1673	0
66	20240719	201400	26449310	1673	1673	1673	1673	0
67	20240719	201300	26449310	1673	1673	1673	1673	0
68	20240719	201200	26449310	1673	1673	1673	1673	0
69	20240719	201100	26449310	1673	1673	1673	1673	0
70	20240719	201000	26449310	1673	1673	1673	1673	0
71	20240719	200900	26449310	1673	1673	1673	1673	0
72	20240719	200800	26449310	1673	1673	1673	1673	0
73	20240719	200700	26449310	1673	1673	1673	1673	0
74	20240719	200600	26449310	1673	1673	1673	1673	0
75	20240719	200500	26449310	1673	1673	1673	1673	0
76	20240719	200400	26449310	1673	1673	1673	1673	0
77	20240719	200300	26449310	1673	1673	1673	1673	0
78	20240719	200200	26449310	1673	1673	1673	1673	0
79	20240719	200100	26449310	1673	1673	1673	1673	0
80	20240719	200000	26449310	1673	1673	1673	1673	0
81	20240719	195900	26449310	1673	1673	1673	1673	0
82	20240719	195800	26449310	1673	1673	1673	1673	0
83	20240719	195700	26449310	1673	1673	1673	1673	0
84	20240719	195600	26449310	1673	1673	1673	1673	0
85	20240719	195500	26449310	1673	1673	1673	1673	0
86	20240719	195400	26449310	1673	1673	1673	1673	0
87	20240719	195300	26449310	1673	1673	1673	1673	0
88	20240719	195200	26449310	1673	1673	1673	1673	0
89	20240719	195100	26449310	1673	1673	1673	1673	0
90	20240719	195000	26449310	1673	1673	1673	1673	0
91	20240719	194900	26449310	1673	1673	1673	1673	0
92	20240719	194800	26449310	1673	1673	1673	1673	1170
93	20240719	194700	26449310	1673	1673	1673	1673	0
94	20240719	194600	26449310	1673	1673	1673	1673	0
95	20240719	194500	26449310	1673	1673	1673	1673	0
96	20240719	194400	26449310	1673	1673	1673	1673	0
97	20240719	194300	26449310	1673	1673	1673	1673	0
98	20240719	194200	26449310	1673	1673	1673	1673	0
99	20240719	194100	26449310	1673	1673	1673	1673	0
100	20240719	194000	26449310	1673	1673	1673	1673	0
101	20240719	193900	26449310	1673	1673	1673	1673	0
102	20240719	193800	26449310	1673	1673	1673	1673	0
103	20240719	193700	26449310	1673	1673	1673	1673	0
104	20240719	193600	26449310	1673	1673	1673	1673	0
105	20240719	193500	26449310	1673	1673	1673	1673	0
106	20240719	193400	26449310	1673	1673	1673	1673	0
107	20240719	193300	26449310	1673	1673	1673	1673	0
108	20240719	193200	26449310	1673	1673	1673	1673	0
109	20240719	193100	26449310	1673	1673	1673	1673	0
110	20240719	193000	26449310	1673	1673	1673	1673	0
111	20240719	192900	26449310	1673	1673	1673	1673	0
112	20240719	192800	26449310	1673	1673	1673	1673	0
113	20240719	192700	26449310	1673	1673	1673	1673	0
114	20240719	192600	26449310	1673	1673	1673	1673	0
115	20240719	192500	26449310	1673	1673	1673	1673	0
116	20240719	192400	26449310	1673	1673	1673	1673	0
117	20240719	192300	26449310	1673	1673	1673	1673	0
118	20240719	192200	26449310	1673	1673	1673	1673	0
119	20240719	192100	26449310	1673	1673	1673	1673	0
120	20240719	192000	26449310	1673	1673	1673	1673	0
121	20240719	191900	26449310	1673	1673	1673	1673	0
122	20240719	191800	26449310	1673	1673	1673	1673	1170
123	20240719	191700	26449310	1673	1673	1673	1673	0
124	20240719	191600	26449310	1673	1673	1673	1673	0
125	20240719	191500	26449310	1673	1673	1673	1673	0
126	20240719	191400	26449310	1673	1673	1673	1673	0
127	20240719	191300	26449310	1673	1673	1673	1673	0
128	20240719	191200	26449310	1673	1673	1673	1673	0
129	20240719	191100	26449310	1673	1673	1673	1673	0
130	20240719	191000	26449310	1673	1673	1673	1673	0
131	20240719	190900	26449310	1673	1673	1673	1673	0
132	20240719	190800	26449310	1673	1673	1673	1673	0
133	20240719	190700	26449310	1673	1673	1673	1673	0
134	20240719	190600	26449310	1673	1673	1673	1673	0
135	20240719	190500	26449310	1673	1673	1673	1673	0
136	20240719	190400	26449310	1673	1673	1673	1673	0
137	20240719	190300	26449310	1673	1673	1673	1673	0
138	20240719	190200	26449310	1673	1673	1673	1673	0
139	20240719	190100	26449310	1673	1673	1673	1673	0
140	20240719	190000	26449310	1673	1673	1673	1673	0
141	20240719	185900	26449310	1673	1673	1673	1673	0
142	20240719	185800	26449310	1673	1673	1673	1673	0
143	20240719	185700	26449310	1673	1673	1673	1673	0
144	20240719	185600	26449310	1673	1673	1673	1673	0
145	20240719	185500	26449310	1673	1673	1673	1673	0
146	20240719	185400	26449310	1673	1673	1673	1673	0
147	20240719	185300	26449310	1673	1673	1673	1673	0
148	20240719	185200	26449310	1673	1673	1673	1673	0
149	20240719	185100	26449310	1673	1673	1673	1673	0
150	20240719	185000	26449310	1673	1673	1673	1673	0
151	20240719	184900	26449310	1673	1673	1673	1673	0
152	20240719	184800	26449310	1673	1673	1673	1673	1170
153	20240719	184700	26449310	1673	1673	1673	1673	0
154	20240719	184600	26449310	1673	1673	1673	1673	0
155	20240719	184500	26449310	1673	1673	1673	1673	0
156	20240719	184400	26449310	1673	1673	1673	1673	0
157	20240719	184300	26449310	1673	1673	1673	1673	0
158	20240719	184200	26449310	1673	1673	1673	1673	0
159	20240719	184100	26449310	1673	1673	1673	1673	0
160	20240719	184000	26449310	1673	1673	1673	1673	0
161	20240719	183900	26449310	1673	1673	1673	1673	0
162	20240719	183800	26449310	1673	1673	1673	1673	0
163	20240719	183700	26449310	1673	1673	1673	1673	0
164	20240719	183600	26449310	1673	1673	1673	1673	0
165	20240719	183500	26449310	1673	1673	1673	1673	0
166	20240719	183400	26449310	1673	1673	1673	1673	0
167	20240719	183300	26449310	1673	1673	1673	1673	0
168	20240719	183200	26449310	1673	1673	1673	1673	0
169	20240719	183100	26449310	1673	1673	1673	1673	0
170	20240719	183000	26449310	1673	1673	1673	1673	0
171	20240719	182900	26449310	1673	1673	1673	1673	0
172	20240719	182800	26449310	1673	1673	1673	1673	0
173	20240719	182700	26449310	1673	1673	1673	1673	0
174	20240719	182600	26449310	1673	1673	1673	1673	0
175	20240719	182500	26449310	1673	1673	1673	1673	0
176	20240719	182400	26449310	1673	1673	1673	1673	0
177	20240719	182300	26449310	1673	1673	1673	1673	0
178	20240719	182200	26449310	1673	1673	1673	1673	0
179	20240719	182100	26449310	1673	1673	1673	1673	0
180	20240719	182000	26449310	1673	1673	1673	1673	0
181	20240719	181900	26449310	1673	1673	1673	1673	0
182	20240719	181800	26449310	1673	1673	1673	1673	1170
183	20240719	181700	26449310	1673	1673	1673	1673	0
184	20240719	181600	26449310	1673	1673	1673	1673	0
185	20240719	181500	26449310	1673	1673	1673	1673	0
186	20240719	181400	26449310	1673	1673	1673	1673	0
187	20240719	181300	26449310	1673	1673	1673	1673	0
188	20240719	181200	26449310	1673	1673	1673	1673	0
189	20240719	181100	26449310	1673	1673	1673	1673	0
190	20240719	181000	26449310	1673	1673	1673	1673	0
191	20240719	180900	26449310	1673	1673	1673	1673	0
192	20240719	180800	26449310	1673	1673	1673	1673	0
193	20240719	180700	26449310	1673	1673	1673	1673	0
194	20240719	180600	26449310	1673	1673	1673	1673	0
195	20240719	180500	26449310	1673	1673	1673	1673	0
196	20240719	180400	26449310	1673	1673	1673	1673	0
197	20240719	180300	26449310	1673	1673	1673	1673	0
198	20240719	180200	26449310	1673	1673	1673	1673	0
199	20240719	180100	26449310	1673	1673	1673	1673	0
200	20240719	180000	26449310	1673	1673	1673	1673	0
201	20240719	175900	26449310	1673	1673	1673	1673	0
202	20240719	175800	26449310	1673	1673	1673	1673	0
203	20240719	175700	26449310	1673	1673	1673	1673	0
204	20240719	175600	26449310	1673	1673	1673	1673	0
205	20240719	175500	26449310	1673	1673	1673	1673	0
206	20240719	175400	26449310	1673	1673	1673	1673	0
207	20240719	175300	26449310	1673	1673	1673	1673	0
208	20240719	175200	26449310	1673	1673	1673	1673	0
209	20240719	175100	26449310	1673	1673	1673	1673	0
210	20240719	175000	26449310	1673	1673	1673	1673	0
211	20240719	174900	26449310	1673	1673	1673	1673	0
212	20240719	174800	26449310	1673	1673	1673	1673	1170
213	20240719	174700	26449310	1673	1673	1673	1673	0
214	20240719	174600	26449310	1673	1673	1673	1673	0
215	20240719	174500	26449310	1673	1673	1673	1673	0
216	20240719	174400	26449310	1673	1673	1673	1673	0
217	20240719	174300	26449310	1673	1673	1673	1673	0
218	20240719	174200	26449310	1673	1673	1673	1673	0
219	20240719	174100	26449310	1673	1673	1673	1673	0
220	20240719	174000	26449310	1673	1673	1673	1673	0
221	20240719	173900	26449310	1673	1673	1673	1673	0
222	20240719	173800	26449310	1673	1673	1673	1673	0
223	20240719	173700	26449310	1673	1673	1673	1673	0
224	20240719	173600	26449310	1673	1673	1673	1673	0
225	20240719	173500	26449310	1673	1673	1673	1673	0
226	20240719	173400	26449310	1673	1673	1673	1673	0
227	20240719	173300	26449310	1673	1673	1673	1673	0
228	20240719	173200	26449310	1673	1673	1673	1673	0
229	20240719	173100	26449310	1673	1673	1673	1673	0
230	20240719	173000	26449310	1673	1673	1673	1673	0
231	20240719	172900	26449310	1673	1673	1673	1673	0
232	20240719	172800	26449310	1673	1673	1673	1673	0
233	20240719	172700	26449310	1673	1673	1673	1673	0
234	20240719	172600	26449310	1673	1673	1673	1673	0
235	20240719	172500	26449310	1673	1673	1673	1673	0
236	20240719	172400	26449310	1673	1673	1673	1673	0
237	20240719	172300	26449310	1673	1673	1673	1673	0
238	20240719	172200	26449310	1673	1673	1673	1673	0
239	20240719	172100	26449310	1673	1673	1673	1673	0
240	20240719	172000	26449310	1673	1673	1673	1673	0
241	20240719	171900	26449310	1673	1673	1673	1673	0
242	20240719	171800	26449310	1673	1673	1673	1673	1170
243	20240719	171700	26449310	1673	1673	1673	1673	0
244	20240719	171600	26449310	1673	1673	1673	1673	0
245	20240719	171500	26449310	1673	1673	1673	1673	0
246	20240719	171400	26449310	1673	1673	1673	1673	0
247	20240719	171300	26449310	1673	1673	1673	1673	0
248	20240719	171200	26449310	1673	1673	1673	1673	0
249	20240719	171100	26449310	1673	1673	1673	1673	0
250	20240719	171000	26449310	1673	1673	1673	1673	0
251	20240719	170900	26449310	1673	1673	1673	1673	0
252	20240719	170800	26449310	1673	1673	1673	1673	0
253	20240719	170700	26449310	1673	1673	1673	1673	0
254	20240719	170600	26449310	1673	1673	1673	1673	0
255	20240719	170500	26449310	1673	1673	1673	1673	0
256	20240719	170400	26449310	1673	1673	1673	1673	0
257	20240719	170300	26449310	1673	1673	1673	1673	0
258	20240719	170200	26449310	1673	1673	1673	1673	0
259	20240719	170100	26449310	1673	1673	1673	1673	0
260	20240719	170000	26449310	1673	1673	1673	1673	0
261	20240719	165900	26449310	1673	1673	1673	1673	0
262	20240719	165800	26449310	1673	1673	1673	1673	0
263	20240719	165700	26449310	1673	1673	1673	1673	0
264	20240719	165600	26449310	1673	1673	1673	1673	0
265	20240719	165500	26449310	1673	1673	1673	1673	0
266	20240719	165400	26449310	1673	1673	1673	1673	0
267	20240719	165300	26449310	1673	1673	1673	1673	0
268	20240719	165200	26449310	1673	1673	1673	1673	0
269	20240719	165100	26449310	1673	1673	1673	1673	0
270	20240719	165000	26449310	1673	1673	1673	1673	0
271	20240719	164900	26449310	1673	1673	1673	1673	0
272	20240719	164800	26449310	1673	1673	1673	1673	1170
273	20240719	164700	26449310	1673	1673	1673	1673	0
274	20240719	164600	26449310	1673	1673	1673	1673	0
275	20240719	164500	26449310	1673	1673	1673	1673	0
276	20240719	164400	26449310	1673	1673	1673	1673	0
277	20240719	164300	26449310	1673	1673	1673	1673	0
278	20240719	164200	26449310	1673	1673	1673	1673	0
279	20240719	164100	26449310	1673	1673	1673	1673	0
280	20240719	164000	26449310	1673	1673	1673	1673	0
281	20240719	163900	26449310	1673	1673	1673	1673	0
282	20240719	163800	26449310	1673	1673	1673	1673	0
283	20240719	163700	26449310	1673	1673	1673	1673	0
284	20240719	163600	26449310	1673	1673	1673	1673	0
285	20240719	163500	26449310	1673	1673	1673	1673	0
286	20240719	163400	26449310	1673	1673	1673	1673	0
287	20240719	163300	26449310	1673	1673	1673	1673	0
288	20240719	163200	26449310	1673	1673	1673	1673	0
289	20240719	163100	26449310	1673	1673	1673	1673	0
290	20240719	163000	26449310	1673	1673	1673	1673	0
291	20240719	162900	26449310	1673	1673	1673	1673	0
292	20240719	162800	26449310	1673	1673	1673	1673	0
293	20240719	162700	26449310	1673	1673	1673	1673	0
294	20240719	162600	26449310	1673	1673	1673	1673	0
295	20240719	162500	26449310	1673	1673	1673	1673	0
296	20240719	162400	26449310	1673	1673	1673	1673	0
297	20240719	162300	26449310	1673	1673	1673	1673	0
298	20240719	162200	26449310	1673	1673	1673	1673	0
299	20240719	162100	26449310	1673	1673	1673	1673	0
300	20240719	162000	26449310	1673	1673	1673	1673	0
301	20240719	161900	26449310	1673	1673	1673	1673	0
302	20240719	161800	26449310	1673	1673	1673	1673	1170
303	20240719	161700	26449310	1673	1673	1673	1673	0
304	20240719	161600	26449310	1673	1673	1673	1673	0
305	20240719	161500	26449310	1673	1673	1673	1673	0
306	20240719	161400	26449310	1673	1673	1673	1673	0
307	20240719	161300	26449310	1673	1673	1673	1673	0
308	20240719	161200	26449310	1673	1673	1673	1673	0
309	20240719	161100	26449310	1673	1673	1673	1673	0
310	20240719	161000	26449310	1673	1673	1673	1673	0
311	20240719	160900	26449310	1673	1673	1673	1673	0
312	20240719	160800	26449310	1673	1673	1673	1673	0
313	20240719	160700	26449310	1673	1673	1673	1673	0
314	20240719	160600	26449310	1673	1673	1673	1673	0
315	20240719	160500	26449310	1673	1673	1673	1673	0
316	20240719	160400	26449310	1673	1673	1673	1673	0
317	20240719	160300	26449310	1673	1673	1673	1673	0
318	20240719	160200	26449310	1673	1673	1673	1673	0
319	20240719	160100	26449310	1673	1673	1673	1673	0
320	20240719	160000	26449310	1673	1673	1673	1673	0
321	20240719	155900	26449310	1673	1673	1673	1673	0
322	20240719	155800	26449310	1673	1673	1673	1673	0
323	20240719	155700	26449310	1673	1673	1673	1673	0
324	20240719	155600	26449310	1673	1673	1673	1673	0
325	20240719	155500	26449310	1673	1673	1673	1673	0
326	20240719	155400	26449310	1673	1673	1673	1673	0
327	20240719	155300	26449310	1673	1673	1673	1673	0
328	20240719	155200	26449310	1673	1673	1673	1673	0
329	20240719	155100	26449310	1673	1673	1673	1673	0
330	20240719	155000	26449310	1673	1673	1673	1673	0
331	20240719	154900	26449310	1673	1673	1673	1673	0
332	20240719	154800	26449310	1673	1673	1673	1673	1170
333	20240719	154700	26449310	1673	1673	1673	1673	0
334	20240719	154600	26449310	1673	1673	1673	1673	0
335	20240719	154500	26449310	1673	1673	1673	1673	0
336	20240719	154400	26449310	1673	1673	1673	1673	0
337	20240719	154300	26449310	1673	1673	1673	1673	0
338	20240719	154200	26449310	1673	1673	1673	1673	0
339	20240719	154100	26449310	1673	1673	1673	1673	0
340	20240719	154000	26449310	1673	1673	1673	1673	0
341	20240719	153900	26449310	1673	1673	1673	1673	0
342	20240719	153800	26449310	1673	1673	1673	1673	0
343	20240719	153700	26449310	1673	1673	1673	1673	0
344	20240719	153600	26449310	1673	1673	1673	1673	0
345	20240719	153500	26449310	1673	1673	1673	1673	0
346	20240719	153400	26449310	1673	1673	1673	1673	0
347	20240719	153300	26449310	1673	1673	1673	1673	0
348	20240719	153200	26449310	1673	1673	1673	1673	0
349	20240719	153100	26449310	1673	1673	1673	1673	0
350	20240719	153000	26449310	1673	1673	1673	1673	1170
351	20240719	152900	24491900	1709	1709	1709	1709	0
352	20240719	152800	24491900	1709	1709	1709	1709	0
353	20240719	152700	24491900	1709	1709	1709	1709	0
354	20240719	152600	24491900	1709	1709	1709	1709	0
355	20240719	152500	24491900	1709	1709	1709	1709	0
356	20240719	152400	24491900	1709	1709	1709	1709	0
357	20240719	152300	24491900	1709	1709	1709	1709	0
358	20240719	152200	24491900	1709	1709	1709	1709	0
359	20240719	152100	24491900	1709	1709	1709	1709	0
360	20240719	152000	24491900	1709	1709	1709	1709	0
361	20240719	151900	24491900	1709	1709	1709	1709	0
362	20240719	151800	24491900	1709	1701	1709	1700	86
363	20240719	151700	24345586	1709	1709	1709	1709	0
364	20240719	151600	24345586	1709	1709	1709	1700	243
365	20240719	151500	23932099	1700	1700	1700	1700	500
366	20240719	151400	23082099	1708	1708	1708	1708	0
367	20240719	151300	23082099	1708	1708	1708	1708	10
368	20240719	151200	23065019	1705	1705	1705	1705	290
369	20240719	151100	22570569	1705	1705	1705	1705	10
370	20240719	151000	22553519	1705	1705	1705	1705	0
371	20240719	150900	22553519	1705	1705	1705	1705	700
372	20240719	150800	21360019	1705	1705	1705	1705	0
373	20240719	150700	21360019	1705	1705	1705	1705	0
374	20240719	150600	21360019	1705	1705	1705	1705	0
375	20240719	150500	21360019	1705	1705	1705	1705	0
376	20240719	150400	21360019	1705	1705	1705	1705	0
377	20240719	150300	21360019	1705	1705	1705	1705	0
378	20240719	150200	21360019	1705	1705	1705	1705	0
379	20240719	150100	21360019	1705	1705	1705	1705	0
380	20240719	150000	21360019	1705	1705	1705	1705	72
381	20240719	145900	21237259	1705	1705	1705	1705	480
382	20240719	145800	20418859	1705	1705	1705	1705	0
383	20240719	145700	20418859	1705	1705	1705	1705	0
384	20240719	145600	20418859	1705	1705	1705	1705	1
385	20240719	145500	20417154	1705	1705	1705	1705	10
386	20240719	145400	20400104	1705	1705	1705	1705	50
387	20240719	145300	20314854	1705	1705	1705	1705	0
388	20240719	145200	20314854	1705	1705	1705	1705	485
389	20240719	145100	19487929	1705	1705	1705	1705	0
390	20240719	145000	19487929	1705	1705	1705	1705	60
391	20240719	144900	19385629	1705	1704	1705	1704	113
392	20240719	144800	19193027	1705	1705	1705	1705	0
393	20240719	144700	19193027	1705	1705	1705	1705	0
394	20240719	144600	19193027	1705	1705	1705	1705	0
395	20240719	144500	19193027	1705	1705	1705	1705	0
396	20240719	144400	19193027	1705	1705	1705	1705	68
397	20240719	144300	19077087	1705	1705	1705	1705	0
398	20240719	144200	19077087	1705	1705	1705	1705	56
399	20240719	144100	18981607	1705	1705	1705	1705	0
400	20240719	144000	18981607	1705	1700	1705	1700	1944
401	20240719	143900	15671807	1700	1700	1700	1700	1
402	20240719	143800	15670107	1701	1701	1701	1701	0
403	20240719	143700	15670107	1701	1701	1701	1701	0
404	20240719	143600	15670107	1701	1701	1701	1701	1
405	20240719	143500	15668406	1705	1705	1705	1705	55
406	20240719	143400	15574631	1705	1705	1705	1705	0
407	20240719	143300	15574631	1705	1705	1705	1705	0
408	20240719	143200	15574631	1705	1705	1705	1705	0
409	20240719	143100	15574631	1705	1709	1709	1705	10
410	20240719	143000	15557577	1710	1710	1710	1710	0
411	20240719	142900	15557577	1710	1709	1710	1709	7
412	20240719	142800	15545612	1705	1700	1705	1700	1136
413	20240719	142700	13609412	1699	1700	1700	1699	3
414	20240719	142600	13604313	1700	1700	1700	1700	2
415	20240719	142500	13600913	1700	1700	1700	1700	10
416	20240719	142400	13583913	1705	1705	1705	1705	0
417	20240719	142300	13583913	1705	1705	1705	1705	0
418	20240719	142200	13583913	1705	1705	1705	1705	0
419	20240719	142100	13583913	1705	1705	1705	1705	0
420	20240719	142000	13583913	1705	1705	1705	1705	0
421	20240719	141900	13583913	1705	1705	1705	1705	0
422	20240719	141800	13583913	1705	1705	1705	1705	0
423	20240719	141700	13583913	1705	1705	1705	1705	0
424	20240719	141600	13583913	1705	1705	1705	1705	0
425	20240719	141500	13583913	1705	1705	1705	1705	0
426	20240719	141400	13583913	1705	1705	1705	1705	10
427	20240719	141300	13566863	1709	1709	1709	1709	7
428	20240719	141200	13554900	1709	1709	1709	1709	1
429	20240719	141100	13553191	1709	1709	1709	1709	0
430	20240719	141000	13553191	1709	1709	1709	1709	1
431	20240719	140900	13551482	1709	1700	1709	1700	73
432	20240719	140800	13427175	1693	1678	1693	1677	1192
433	20240719	140700	11412296	1692	1692	1692	1692	0
434	20240719	140600	11412296	1692	1692	1692	1692	0
435	20240719	140500	11412296	1692	1692	1692	1692	0
436	20240719	140400	11412296	1692	1692	1692	1692	163
437	20240719	140300	11136500	1692	1692	1692	1692	0
438	20240719	140200	11136500	1692	1692	1692	1692	1
439	20240719	140100	11134808	1675	1677	1677	1675	900
440	20240719	140000	9627088	1694	1694	1694	1694	0
441	20240719	135900	9627088	1694	1694	1694	1694	0
442	20240719	135800	9627088	1694	1694	1694	1694	0
443	20240719	135700	9627088	1694	1694	1694	1694	0
444	20240719	135600	9627088	1694	1694	1694	1694	0
445	20240719	135500	9627088	1694	1694	1694	1694	0
446	20240719	135400	9627088	1694	1694	1694	1694	0
447	20240719	135300	9627088	1694	1694	1694	1694	27
448	20240719	135200	9581350	1696	1696	1696	1696	0
449	20240719	135100	9581350	1696	1696	1696	1696	0
450	20240719	135000	9581350	1696	1696	1696	1696	0
451	20240719	134900	9581350	1696	1696	1696	1696	0
452	20240719	134800	9581350	1696	1696	1696	1696	0
453	20240719	134700	9581350	1696	1696	1696	1696	0
454	20240719	134600	9581350	1696	1696	1696	1696	0
455	20240719	134500	9581350	1696	1696	1696	1696	0
456	20240719	134400	9581350	1696	1696	1696	1696	0
457	20240719	134300	9581350	1696	1696	1696	1696	0
458	20240719	134200	9581350	1696	1696	1696	1696	0
459	20240719	134100	9581350	1696	1696	1696	1696	0
460	20240719	134000	9581350	1696	1696	1696	1696	0
461	20240719	133900	9581350	1696	1696	1696	1696	0
462	20240719	133800	9581350	1696	1696	1696	1696	1
463	20240719	133700	9579654	1677	1697	1697	1677	209
464	20240719	133600	9228387	1698	1698	1698	1698	0
465	20240719	133500	9228387	1698	1698	1698	1698	0
466	20240719	133400	9228387	1698	1698	1698	1698	0
467	20240719	133300	9228387	1698	1698	1698	1698	0
468	20240719	133200	9228387	1698	1698	1698	1698	0
469	20240719	133100	9228387	1698	1698	1698	1698	0
470	20240719	133000	9228387	1698	1698	1698	1698	2
471	20240719	132900	9224991	1698	1698	1698	1698	0
472	20240719	132800	9224991	1698	1698	1698	1698	0
473	20240719	132700	9224991	1698	1698	1698	1698	0
474	20240719	132600	9224991	1698	1698	1698	1698	0
475	20240719	132500	9224991	1698	1698	1698	1698	0
476	20240719	132400	9224991	1698	1698	1698	1698	0
477	20240719	132300	9224991	1698	1698	1698	1698	0
478	20240719	132200	9224991	1698	1698	1698	1698	0
479	20240719	132100	9224991	1698	1698	1698	1698	10
480	20240719	132000	9208011	1698	1698	1698	1698	0
481	20240719	131900	9208011	1698	1698	1698	1698	0
482	20240719	131800	9208011	1698	1698	1698	1698	0
483	20240719	131700	9208011	1698	1698	1698	1698	0
484	20240719	131600	9208011	1698	1698	1698	1698	0
485	20240719	131500	9208011	1698	1698	1698	1698	0
486	20240719	131400	9208011	1698	1698	1698	1698	0
487	20240719	131300	9208011	1698	1698	1698	1698	1
488	20240719	131200	9206313	1676	1676	1676	1676	1
489	20240719	131100	9204637	1698	1698	1698	1698	0
490	20240719	131000	9204637	1698	1698	1698	1698	0
491	20240719	130900	9204637	1698	1698	1698	1698	0
492	20240719	130800	9204637	1698	1698	1698	1698	1
493	20240719	130700	9202939	1676	1690	1690	1676	100
494	20240719	130600	9035171	1698	1698	1698	1698	0
495	20240719	130500	9035171	1698	1698	1698	1698	0
496	20240719	130400	9035171	1698	1698	1698	1698	0
497	20240719	130300	9035171	1698	1698	1698	1698	0
498	20240719	130200	9035171	1698	1698	1698	1698	1
499	20240719	130100	9033473	1675	1675	1675	1675	0
500	20240719	130000	9033473	1675	1675	1675	1675	0
501	20240719	125900	9033473	1675	1675	1675	1675	0
502	20240719	125800	9033473	1675	1675	1675	1675	0
503	20240719	125700	9033473	1675	1675	1675	1675	0
504	20240719	125600	9033473	1675	1675	1675	1675	0
505	20240719	125500	9033473	1675	1675	1675	1675	0
506	20240719	125400	9033473	1675	1675	1675	1675	0
507	20240719	125300	9033473	1675	1675	1675	1675	0
508	20240719	125200	9033473	1675	1675	1675	1675	0
509	20240719	125100	9033473	1675	1675	1675	1675	0
510	20240719	125000	9033473	1675	1675	1675	1675	0
511	20240719	124900	9033473	1675	1675	1675	1675	0
512	20240719	124800	9033473	1675	1675	1675	1675	0
513	20240719	124700	9033473	1675	1675	1675	1675	0
514	20240719	124600	9033473	1675	1675	1675	1675	0
515	20240719	124500	9033473	1675	1675	1675	1675	0
516	20240719	124400	9033473	1675	1675	1675	1675	0
517	20240719	124300	9033473	1675	1675	1675	1675	0
518	20240719	124200	9033473	1675	1675	1675	1675	0
519	20240719	124100	9033473	1675	1675	1675	1675	0
520	20240719	124000	9033473	1675	1685	1685	1675	300
521	20240719	123900	8530260	1700	1700	1700	1700	0
522	20240719	123800	8530260	1700	1700	1700	1700	0
523	20240719	123700	8530260	1700	1700	1700	1700	101
524	20240719	123600	8358560	1700	1700	1700	1700	0
525	20240719	123500	8358560	1700	1700	1700	1700	0
526	20240719	123400	8358560	1700	1700	1700	1700	15
527	20240719	123300	8333060	1700	1700	1700	1700	0
528	20240719	123200	8333060	1700	1700	1700	1700	0
529	20240719	123100	8333060	1700	1700	1700	1700	0
530	20240719	123000	8333060	1700	1700	1700	1700	0
531	20240719	122900	8333060	1700	1700	1700	1700	0
532	20240719	122800	8333060	1700	1700	1700	1700	0
533	20240719	122700	8333060	1700	1700	1700	1700	0
534	20240719	122600	8333060	1700	1700	1700	1700	0
535	20240719	122500	8333060	1700	1700	1700	1700	0
536	20240719	122400	8333060	1700	1700	1700	1700	0
537	20240719	122300	8333060	1700	1700	1700	1700	0
538	20240719	122200	8333060	1700	1700	1700	1700	0
539	20240719	122100	8333060	1700	1700	1700	1700	0
540	20240719	122000	8333060	1700	1700	1700	1700	0
541	20240719	121900	8333060	1700	1700	1700	1700	0
542	20240719	121800	8333060	1700	1700	1700	1700	50
543	20240719	121700	8248060	1711	1711	1711	1711	0
544	20240719	121600	8248060	1711	1711	1711	1711	0
545	20240719	121500	8248060	1711	1711	1711	1711	0
546	20240719	121400	8248060	1711	1711	1711	1711	0
547	20240719	121300	8248060	1711	1711	1711	1711	0
548	20240719	121200	8248060	1711	1711	1711	1711	0
549	20240719	121100	8248060	1711	1711	1711	1711	0
550	20240719	121000	8248060	1711	1711	1711	1711	0
551	20240719	120900	8248060	1711	1711	1711	1711	0
552	20240719	120800	8248060	1711	1711	1711	1711	1
553	20240719	120700	8246349	1712	1712	1712	1712	0
554	20240719	120600	8246349	1712	1712	1712	1712	0
555	20240719	120500	8246349	1712	1712	1712	1712	0
556	20240719	120400	8246349	1712	1712	1712	1712	0
557	20240719	120300	8246349	1712	1712	1712	1712	0
558	20240719	120200	8246349	1712	1712	1712	1712	0
559	20240719	120100	8246349	1712	1712	1712	1712	0
560	20240719	120000	8246349	1712	1712	1712	1712	0
561	20240719	115900	8246349	1712	1712	1712	1712	0
562	20240719	115800	8246349	1712	1712	1712	1712	0
563	20240719	115700	8246349	1712	1712	1712	1712	0
564	20240719	115600	8246349	1712	1712	1712	1712	0
565	20240719	115500	8246349	1712	1712	1712	1712	0
566	20240719	115400	8246349	1712	1712	1712	1712	0
567	20240719	115300	8246349	1712	1712	1712	1712	0
568	20240719	115200	8246349	1712	1712	1712	1712	0
569	20240719	115100	8246349	1712	1712	1712	1712	0
570	20240719	115000	8246349	1712	1712	1712	1712	0
571	20240719	114900	8246349	1712	1712	1712	1712	0
572	20240719	114800	8246349	1712	1712	1712	1712	3
573	20240719	114700	8241213	1712	1712	1712	1712	0
574	20240719	114600	8241213	1712	1712	1712	1712	0
575	20240719	114500	8241213	1712	1712	1712	1712	0
576	20240719	114400	8241213	1712	1712	1712	1712	0
577	20240719	114300	8241213	1712	1712	1712	1712	0
578	20240719	114200	8241213	1712	1704	1712	1704	120
579	20240719	114100	8036608	1703	1703	1703	1703	0
580	20240719	114000	8036608	1703	1703	1703	1703	150
581	20240719	113900	7781158	1703	1703	1703	1703	0
582	20240719	113800	7781158	1703	1703	1703	1703	1
583	20240719	113700	7779455	1703	1703	1703	1703	0
584	20240719	113600	7779455	1703	1703	1703	1703	0
585	20240719	113500	7779455	1703	1703	1703	1703	0
586	20240719	113400	7779455	1703	1703	1703	1703	0
587	20240719	113300	7779455	1703	1703	1703	1703	0
588	20240719	113200	7779455	1703	1703	1703	1703	0
589	20240719	113100	7779455	1703	1703	1703	1703	0
590	20240719	113000	7779455	1703	1703	1703	1703	1
591	20240719	112900	7777752	1683	1683	1683	1683	0
592	20240719	112800	7777752	1683	1683	1683	1683	0
593	20240719	112700	7777752	1683	1683	1683	1683	0
594	20240719	112600	7777752	1683	1684	1684	1678	300
595	20240719	112500	7272832	1670	1670	1670	1670	0
596	20240719	112400	7272832	1670	1670	1670	1670	0
597	20240719	112300	7272832	1670	1670	1670	1670	0
598	20240719	112200	7272832	1670	1670	1670	1670	0
599	20240719	112100	7272832	1670	1670	1670	1670	0
600	20240719	112000	7272832	1670	1670	1670	1670	0
601	20240719	111900	7272832	1670	1670	1670	1670	0
602	20240719	111800	7272832	1670	1670	1670	1670	0
603	20240719	111700	7272832	1670	1670	1670	1670	0
604	20240719	111600	7272832	1670	1670	1670	1670	0
605	20240719	111500	7272832	1670	1698	1698	1670	805
606	20240719	111400	5915204	1712	1712	1712	1712	0
607	20240719	111300	5915204	1712	1712	1712	1712	0
608	20240719	111200	5915204	1712	1712	1712	1712	0
609	20240719	111100	5915204	1712	1712	1712	1712	0
610	20240719	111000	5915204	1712	1712	1712	1712	0
611	20240719	110900	5915204	1712	1712	1712	1712	0
612	20240719	110800	5915204	1712	1712	1712	1712	0
613	20240719	110700	5915204	1712	1698	1712	1698	3
614	20240719	110600	5910096	1698	1698	1698	1698	611
615	20240719	110500	4872618	1698	1698	1698	1698	252
616	20240719	110400	4444722	1699	1699	1699	1699	0
617	20240719	110300	4444722	1699	1699	1699	1699	105
618	20240719	110200	4266327	1699	1700	1700	1699	304
619	20240719	110100	3749613	1700	1700	1700	1700	0
620	20240719	110000	3749613	1700	1700	1700	1700	0
621	20240719	105900	3749613	1700	1700	1700	1700	1
622	20240719	105800	3747913	1713	1713	1713	1713	0
623	20240719	105700	3747913	1713	1713	1713	1713	0
624	20240719	105600	3747913	1713	1713	1713	1713	0
625	20240719	105500	3747913	1713	1713	1713	1713	0
626	20240719	105400	3747913	1713	1713	1713	1713	0
627	20240719	105300	3747913	1713	1711	1713	1711	100
628	20240719	105200	3576635	1699	1699	1699	1699	0
629	20240719	105100	3576635	1699	1699	1699	1699	0
630	20240719	105000	3576635	1699	1699	1699	1699	0
631	20240719	104900	3576635	1699	1699	1699	1699	0
632	20240719	104800	3576635	1699	1699	1699	1699	0
633	20240719	104700	3576635	1699	1699	1699	1699	0
634	20240719	104600	3576635	1699	1700	1700	1699	597
635	20240719	104500	2561968	1700	1700	1700	1700	0
636	20240719	104400	2561968	1700	1700	1700	1700	0
637	20240719	104300	2561968	1700	1700	1700	1700	0
638	20240719	104200	2561968	1700	1700	1700	1700	123
639	20240719	104100	2352868	1700	1700	1700	1700	0
640	20240719	104000	2352868	1700	1700	1700	1700	0
641	20240719	103900	2352868	1700	1700	1700	1700	0
642	20240719	103800	2352868	1700	1700	1700	1700	0
643	20240719	103700	2352868	1700	1700	1700	1700	0
644	20240719	103600	2352868	1700	1706	1706	1700	299
645	20240719	103500	1843709	1706	1706	1706	1706	0
646	20240719	103400	1843709	1706	1706	1706	1706	0
647	20240719	103300	1843709	1706	1706	1706	1706	0
648	20240719	103200	1843709	1706	1706	1706	1706	0
649	20240719	103100	1843709	1706	1706	1706	1706	0
650	20240719	103000	1843709	1706	1706	1706	1706	0
651	20240719	102900	1843709	1706	1706	1706	1706	0
652	20240719	102800	1843709	1706	1706	1706	1706	10
653	20240719	102700	1826649	1716	1716	1716	1716	0
654	20240719	102600	1826649	1716	1716	1716	1716	0
655	20240719	102500	1826649	1716	1716	1716	1716	0
656	20240719	102400	1826649	1716	1716	1716	1716	100
657	20240719	102300	1655049	1716	1716	1716	1716	0
658	20240719	102200	1655049	1716	1716	1716	1716	0
659	20240719	102100	1655049	1716	1716	1716	1716	0
660	20240719	102000	1655049	1716	1716	1716	1716	0
661	20240719	101900	1655049	1716	1716	1716	1716	0
662	20240719	101800	1655049	1716	1716	1716	1716	0
663	20240719	101700	1655049	1716	1716	1716	1716	0
664	20240719	101600	1655049	1716	1716	1716	1716	0
665	20240719	101500	1655049	1716	1716	1716	1716	0
666	20240719	101400	1655049	1716	1716	1716	1716	0
667	20240719	101300	1655049	1716	1716	1716	1716	0
668	20240719	101200	1655049	1716	1716	1716	1716	0
669	20240719	101100	1655049	1716	1716	1716	1716	1
670	20240719	101000	1653333	1716	1716	1716	1716	60
671	20240719	100900	1550373	1716	1716	1716	1716	0
672	20240719	100800	1550373	1716	1716	1716	1716	0
673	20240719	100700	1550373	1716	1716	1716	1716	0
674	20240719	100600	1550373	1716	1716	1716	1716	3
675	20240719	100500	1545225	1716	1716	1716	1716	0
676	20240719	100400	1545225	1716	1716	1716	1716	84
677	20240719	100300	1401081	1720	1720	1720	1720	1
678	20240719	100200	1399361	1720	1720	1720	1720	2
679	20240719	100100	1395921	1720	1720	1720	1720	0
680	20240719	100000	1395921	1720	1720	1720	1720	0
681	20240719	095900	1395921	1720	1720	1720	1720	24
682	20240719	095800	1354641	1720	1720	1720	1720	12
683	20240719	095700	1334001	1720	1720	1720	1720	1
684	20240719	095600	1332281	1720	1720	1720	1720	0
685	20240719	095500	1332281	1720	1720	1720	1720	0
686	20240719	095400	1332281	1720	1720	1720	1720	0
687	20240719	095300	1332281	1720	1720	1720	1720	0
688	20240719	095200	1332281	1720	1720	1720	1720	0
689	20240719	095100	1332281	1720	1720	1720	1720	0
690	20240719	095000	1332281	1720	1720	1720	1720	0
691	20240719	094900	1332281	1720	1720	1720	1720	0
692	20240719	094800	1332281	1720	1720	1720	1720	21
693	20240719	094700	1296161	1720	1720	1720	1720	0
694	20240719	094600	1296161	1720	1720	1720	1720	0
695	20240719	094500	1296161	1720	1720	1720	1720	0
696	20240719	094400	1296161	1720	1720	1720	1720	0
697	20240719	094300	1296161	1720	1720	1720	1720	0
698	20240719	094200	1296161	1720	1720	1720	1720	0
699	20240719	094100	1296161	1720	1720	1720	1716	92
700	20240719	094000	1137925	1720	1720	1720	1720	0
701	20240719	093900	1137925	1720	1720	1720	1720	0
702	20240719	093800	1137925	1720	1720	1720	1720	1
703	20240719	093700	1136205	1716	1716	1716	1716	0
704	20240719	093600	1136205	1716	1716	1716	1716	29
705	20240719	093500	1086441	1716	1716	1716	1716	0
706	20240719	093400	1086441	1716	1715	1716	1715	75
707	20240719	093300	957763	1715	1715	1715	1715	1
708	20240719	093200	956048	1715	1715	1715	1715	177
709	20240719	093100	652493	1715	1715	1715	1715	200
710	20240719	093000	309493	1715	1715	1715	1715	0
711	20240719	092900	309493	1715	1715	1715	1715	0
712	20240719	092800	309493	1715	1715	1715	1715	0
713	20240719	092700	309493	1715	1715	1715	1715	0
714	20240719	092600	309493	1715	1715	1715	1715	0
715	20240719	092500	309493	1715	1715	1715	1715	5
716	20240719	092400	300918	1715	1705	1715	1705	2
717	20240719	092300	297498	1715	1715	1715	1715	0
718	20240719	092200	297498	1715	1715	1715	1715	0
719	20240719	092100	297498	1715	1715	1715	1715	0
720	20240719	092000	297498	1715	1715	1715	1715	0
721	20240719	091900	297498	1715	1715	1715	1715	0
722	20240719	091800	297498	1715	1715	1715	1715	0
723	20240719	091700	297498	1715	1715	1715	1715	0
724	20240719	091600	297498	1715	1715	1715	1715	0
725	20240719	091500	297498	1715	1715	1715	1715	0
726	20240719	091400	297498	1715	1715	1715	1715	21
727	20240719	091300	261483	1715	1715	1715	1715	0
728	20240719	091200	261483	1715	1715	1715	1715	0
729	20240719	091100	261483	1715	1715	1715	1715	0
730	20240719	091000	261483	1715	1715	1715	1715	0
731	20240719	090900	261483	1715	1715	1715	1715	0
732	20240719	090800	261483	1715	1715	1715	1715	0
733	20240719	090700	261483	1715	1715	1715	1715	1
734	20240719	090600	259768	1701	1702	1702	1701	40
735	20240719	090500	191721	1716	1710	1716	1710	100
736	20240719	090400	20472	1711	1711	1711	1711	0
737	20240719	090300	20472	1711	1711	1711	1711	0
738	20240719	090200	20472	1711	1711	1711	1711	5
739	20240719	090100	11917	1711	1711	1711	1711	0
740	20240719	090000	11917	1711	1701	1711	1701	7