KissMeData/049480/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	192800	116864690	2270	2270	2270	2270	2458
3	20240719	192700	116864690	2270	2270	2270	2270	0
4	20240719	192600	116864690	2270	2270	2270	2270	0
5	20240719	192500	116864690	2270	2270	2270	2270	0
6	20240719	192400	116864690	2270	2270	2270	2270	0
7	20240719	192300	116864690	2270	2270	2270	2270	0
8	20240719	192200	116864690	2270	2270	2270	2270	0
9	20240719	192100	116864690	2270	2270	2270	2270	0
10	20240719	192000	116864690	2270	2270	2270	2270	0
11	20240719	191900	116864690	2270	2270	2270	2270	0
12	20240719	191800	116864690	2270	2270	2270	2270	0
13	20240719	191700	116864690	2270	2270	2270	2270	0
14	20240719	191600	116864690	2270	2270	2270	2270	0
15	20240719	191500	116864690	2270	2270	2270	2270	0
16	20240719	191400	116864690	2270	2270	2270	2270	0
17	20240719	191300	116864690	2270	2270	2270	2270	0
18	20240719	191200	116864690	2270	2270	2270	2270	0
19	20240719	191100	116864690	2270	2270	2270	2270	0
20	20240719	191000	116864690	2270	2270	2270	2270	0
21	20240719	190900	116864690	2270	2270	2270	2270	0
22	20240719	190800	116864690	2270	2270	2270	2270	0
23	20240719	190700	116864690	2270	2270	2270	2270	0
24	20240719	190600	116864690	2270	2270	2270	2270	0
25	20240719	190500	116864690	2270	2270	2270	2270	0
26	20240719	190400	116864690	2270	2270	2270	2270	0
27	20240719	190300	116864690	2270	2270	2270	2270	0
28	20240719	190200	116864690	2270	2270	2270	2270	0
29	20240719	190100	116864690	2270	2270	2270	2270	0
30	20240719	190000	116864690	2270	2270	2270	2270	0
31	20240719	185900	116864690	2270	2270	2270	2270	0
32	20240719	185800	116864690	2270	2270	2270	2270	2458
33	20240719	185700	116864690	2270	2270	2270	2270	0
34	20240719	185600	116864690	2270	2270	2270	2270	0
35	20240719	185500	116864690	2270	2270	2270	2270	0
36	20240719	185400	116864690	2270	2270	2270	2270	0
37	20240719	185300	116864690	2270	2270	2270	2270	0
38	20240719	185200	116864690	2270	2270	2270	2270	0
39	20240719	185100	116864690	2270	2270	2270	2270	0
40	20240719	185000	116864690	2270	2270	2270	2270	0
41	20240719	184900	116864690	2270	2270	2270	2270	0
42	20240719	184800	116864690	2270	2270	2270	2270	0
43	20240719	184700	116864690	2270	2270	2270	2270	0
44	20240719	184600	116864690	2270	2270	2270	2270	0
45	20240719	184500	116864690	2270	2270	2270	2270	0
46	20240719	184400	116864690	2270	2270	2270	2270	0
47	20240719	184300	116864690	2270	2270	2270	2270	0
48	20240719	184200	116864690	2270	2270	2270	2270	0
49	20240719	184100	116864690	2270	2270	2270	2270	0
50	20240719	184000	116864690	2270	2270	2270	2270	0
51	20240719	183900	116864690	2270	2270	2270	2270	0
52	20240719	183800	116864690	2270	2270	2270	2270	0
53	20240719	183700	116864690	2270	2270	2270	2270	0
54	20240719	183600	116864690	2270	2270	2270	2270	0
55	20240719	183500	116864690	2270	2270	2270	2270	0
56	20240719	183400	116864690	2270	2270	2270	2270	0
57	20240719	183300	116864690	2270	2270	2270	2270	0
58	20240719	183200	116864690	2270	2270	2270	2270	0
59	20240719	183100	116864690	2270	2270	2270	2270	0
60	20240719	183000	116864690	2270	2270	2270	2270	0
61	20240719	182900	116864690	2270	2270	2270	2270	0
62	20240719	182800	116864690	2270	2270	2270	2270	2458
63	20240719	182700	116864690	2270	2270	2270	2270	0
64	20240719	182600	116864690	2270	2270	2270	2270	0
65	20240719	182500	116864690	2270	2270	2270	2270	0
66	20240719	182400	116864690	2270	2270	2270	2270	0
67	20240719	182300	116864690	2270	2270	2270	2270	0
68	20240719	182200	116864690	2270	2270	2270	2270	0
69	20240719	182100	116864690	2270	2270	2270	2270	0
70	20240719	182000	116864690	2270	2270	2270	2270	0
71	20240719	181900	116864690	2270	2270	2270	2270	0
72	20240719	181800	116864690	2270	2270	2270	2270	0
73	20240719	181700	116864690	2270	2270	2270	2270	0
74	20240719	181600	116864690	2270	2270	2270	2270	0
75	20240719	181500	116864690	2270	2270	2270	2270	0
76	20240719	181400	116864690	2270	2270	2270	2270	0
77	20240719	181300	116864690	2270	2270	2270	2270	0
78	20240719	181200	116864690	2270	2270	2270	2270	0
79	20240719	181100	116864690	2270	2270	2270	2270	0
80	20240719	181000	116864690	2270	2270	2270	2270	0
81	20240719	180900	116864690	2270	2270	2270	2270	0
82	20240719	180800	116864690	2270	2270	2270	2270	0
83	20240719	180700	116864690	2270	2270	2270	2270	0
84	20240719	180600	116864690	2270	2270	2270	2270	0
85	20240719	180500	116864690	2270	2270	2270	2270	0
86	20240719	180400	116864690	2270	2270	2270	2270	0
87	20240719	180300	116864690	2270	2270	2270	2270	0
88	20240719	180200	116864690	2270	2270	2270	2270	0
89	20240719	180100	116864690	2270	2270	2270	2270	0
90	20240719	180000	116864690	2270	2270	2270	2270	0
91	20240719	175900	116864690	2270	2270	2270	2270	0
92	20240719	175800	116864690	2270	2270	2270	2270	2458
93	20240719	175700	116864690	2270	2270	2270	2270	0
94	20240719	175600	116864690	2270	2270	2270	2270	0
95	20240719	175500	116864690	2270	2270	2270	2270	0
96	20240719	175400	116864690	2270	2270	2270	2270	0
97	20240719	175300	116864690	2270	2270	2270	2270	0
98	20240719	175200	116864690	2270	2270	2270	2270	0
99	20240719	175100	116864690	2270	2270	2270	2270	0
100	20240719	175000	116864690	2270	2270	2270	2270	0
101	20240719	174900	116864690	2270	2270	2270	2270	0
102	20240719	174800	116864690	2270	2270	2270	2270	0
103	20240719	174700	116864690	2270	2270	2270	2270	0
104	20240719	174600	116864690	2270	2270	2270	2270	0
105	20240719	174500	116864690	2270	2270	2270	2270	0
106	20240719	174400	116864690	2270	2270	2270	2270	0
107	20240719	174300	116864690	2270	2270	2270	2270	0
108	20240719	174200	116864690	2270	2270	2270	2270	0
109	20240719	174100	116864690	2270	2270	2270	2270	0
110	20240719	174000	116864690	2270	2270	2270	2270	0
111	20240719	173900	116864690	2270	2270	2270	2270	0
112	20240719	173800	116864690	2270	2270	2270	2270	0
113	20240719	173700	116864690	2270	2270	2270	2270	0
114	20240719	173600	116864690	2270	2270	2270	2270	0
115	20240719	173500	116864690	2270	2270	2270	2270	0
116	20240719	173400	116864690	2270	2270	2270	2270	0
117	20240719	173300	116864690	2270	2270	2270	2270	0
118	20240719	173200	116864690	2270	2270	2270	2270	0
119	20240719	173100	116864690	2270	2270	2270	2270	0
120	20240719	173000	116864690	2270	2270	2270	2270	0
121	20240719	172900	116864690	2270	2270	2270	2270	0
122	20240719	172800	116864690	2270	2270	2270	2270	2458
123	20240719	172700	116864690	2270	2270	2270	2270	0
124	20240719	172600	116864690	2270	2270	2270	2270	0
125	20240719	172500	116864690	2270	2270	2270	2270	0
126	20240719	172400	116864690	2270	2270	2270	2270	0
127	20240719	172300	116864690	2270	2270	2270	2270	0
128	20240719	172200	116864690	2270	2270	2270	2270	0
129	20240719	172100	116864690	2270	2270	2270	2270	0
130	20240719	172000	116864690	2270	2270	2270	2270	0
131	20240719	171900	116864690	2270	2270	2270	2270	0
132	20240719	171800	116864690	2270	2270	2270	2270	0
133	20240719	171700	116864690	2270	2270	2270	2270	0
134	20240719	171600	116864690	2270	2270	2270	2270	0
135	20240719	171500	116864690	2270	2270	2270	2270	0
136	20240719	171400	116864690	2270	2270	2270	2270	0
137	20240719	171300	116864690	2270	2270	2270	2270	0
138	20240719	171200	116864690	2270	2270	2270	2270	0
139	20240719	171100	116864690	2270	2270	2270	2270	0
140	20240719	171000	116864690	2270	2270	2270	2270	0
141	20240719	170900	116864690	2270	2270	2270	2270	0
142	20240719	170800	116864690	2270	2270	2270	2270	0
143	20240719	170700	116864690	2270	2270	2270	2270	0
144	20240719	170600	116864690	2270	2270	2270	2270	0
145	20240719	170500	116864690	2270	2270	2270	2270	0
146	20240719	170400	116864690	2270	2270	2270	2270	0
147	20240719	170300	116864690	2270	2270	2270	2270	0
148	20240719	170200	116864690	2270	2270	2270	2270	0
149	20240719	170100	116864690	2270	2270	2270	2270	0
150	20240719	170000	116864690	2270	2270	2270	2270	0
151	20240719	165900	116864690	2270	2270	2270	2270	0
152	20240719	165800	116864690	2270	2270	2270	2270	2458
153	20240719	165700	116864690	2270	2270	2270	2270	0
154	20240719	165600	116864690	2270	2270	2270	2270	0
155	20240719	165500	116864690	2270	2270	2270	2270	0
156	20240719	165400	116864690	2270	2270	2270	2270	0
157	20240719	165300	116864690	2270	2270	2270	2270	0
158	20240719	165200	116864690	2270	2270	2270	2270	0
159	20240719	165100	116864690	2270	2270	2270	2270	0
160	20240719	165000	116864690	2270	2270	2270	2270	0
161	20240719	164900	116864690	2270	2270	2270	2270	0
162	20240719	164800	116864690	2270	2270	2270	2270	0
163	20240719	164700	116864690	2270	2270	2270	2270	0
164	20240719	164600	116864690	2270	2270	2270	2270	0
165	20240719	164500	116864690	2270	2270	2270	2270	0
166	20240719	164400	116864690	2270	2270	2270	2270	0
167	20240719	164300	116864690	2270	2270	2270	2270	0
168	20240719	164200	116864690	2270	2270	2270	2270	0
169	20240719	164100	116864690	2270	2270	2270	2270	0
170	20240719	164000	116864690	2270	2270	2270	2270	0
171	20240719	163900	116864690	2270	2270	2270	2270	0
172	20240719	163800	116864690	2270	2270	2270	2270	0
173	20240719	163700	116864690	2270	2270	2270	2270	0
174	20240719	163600	116864690	2270	2270	2270	2270	0
175	20240719	163500	116864690	2270	2270	2270	2270	0
176	20240719	163400	116864690	2270	2270	2270	2270	0
177	20240719	163300	116864690	2270	2270	2270	2270	0
178	20240719	163200	116864690	2270	2270	2270	2270	0
179	20240719	163100	116864690	2270	2270	2270	2270	0
180	20240719	163000	116864690	2270	2270	2270	2270	0
181	20240719	162900	116864690	2270	2270	2270	2270	0
182	20240719	162800	116864690	2270	2270	2270	2270	2458
183	20240719	162700	116864690	2270	2270	2270	2270	0
184	20240719	162600	116864690	2270	2270	2270	2270	0
185	20240719	162500	116864690	2270	2270	2270	2270	0
186	20240719	162400	116864690	2270	2270	2270	2270	0
187	20240719	162300	116864690	2270	2270	2270	2270	0
188	20240719	162200	116864690	2270	2270	2270	2270	0
189	20240719	162100	116864690	2270	2270	2270	2270	0
190	20240719	162000	116864690	2270	2270	2270	2270	0
191	20240719	161900	116864690	2270	2270	2270	2270	0
192	20240719	161800	116864690	2270	2270	2270	2270	0
193	20240719	161700	116864690	2270	2270	2270	2270	0
194	20240719	161600	116864690	2270	2270	2270	2270	0
195	20240719	161500	116864690	2270	2270	2270	2270	0
196	20240719	161400	116864690	2270	2270	2270	2270	0
197	20240719	161300	116864690	2270	2270	2270	2270	0
198	20240719	161200	116864690	2270	2270	2270	2270	0
199	20240719	161100	116864690	2270	2270	2270	2270	0
200	20240719	161000	116864690	2270	2270	2270	2270	0
201	20240719	160900	116864690	2270	2270	2270	2270	0
202	20240719	160800	116864690	2270	2270	2270	2270	0
203	20240719	160700	116864690	2270	2270	2270	2270	0
204	20240719	160600	116864690	2270	2270	2270	2270	0
205	20240719	160500	116864690	2270	2270	2270	2270	0
206	20240719	160400	116864690	2270	2270	2270	2270	0
207	20240719	160300	116864690	2270	2270	2270	2270	0
208	20240719	160200	116864690	2270	2270	2270	2270	0
209	20240719	160100	116864690	2270	2270	2270	2270	0
210	20240719	160000	116864690	2270	2270	2270	2270	0
211	20240719	155900	116864690	2270	2270	2270	2270	0
212	20240719	155800	116864690	2270	2270	2270	2270	2458
213	20240719	155700	116864690	2270	2270	2270	2270	0
214	20240719	155600	116864690	2270	2270	2270	2270	0
215	20240719	155500	116864690	2270	2270	2270	2270	0
216	20240719	155400	116864690	2270	2270	2270	2270	0
217	20240719	155300	116864690	2270	2270	2270	2270	0
218	20240719	155200	116864690	2270	2270	2270	2270	0
219	20240719	155100	116864690	2270	2270	2270	2270	0
220	20240719	155000	116864690	2270	2270	2270	2270	0
221	20240719	154900	116864690	2270	2270	2270	2270	0
222	20240719	154800	116864690	2270	2270	2270	2270	0
223	20240719	154700	116864690	2270	2270	2270	2270	0
224	20240719	154600	116864690	2270	2270	2270	2270	0
225	20240719	154500	116864690	2270	2270	2270	2270	0
226	20240719	154400	116864690	2270	2270	2270	2270	0
227	20240719	154300	116864690	2270	2270	2270	2270	0
228	20240719	154200	116864690	2270	2270	2270	2270	0
229	20240719	154100	116864690	2270	2270	2270	2270	0
230	20240719	154000	116864690	2270	2270	2270	2270	0
231	20240719	153900	116864690	2270	2270	2270	2270	0
232	20240719	153800	116864690	2270	2270	2270	2270	0
233	20240719	153700	116864690	2270	2270	2270	2270	0
234	20240719	153600	116864690	2270	2270	2270	2270	0
235	20240719	153500	116864690	2270	2270	2270	2270	0
236	20240719	153400	116864690	2270	2270	2270	2270	0
237	20240719	153300	116864690	2270	2270	2270	2270	0
238	20240719	153200	116864690	2270	2270	2270	2270	0
239	20240719	153100	116864690	2270	2270	2270	2270	0
240	20240719	153000	116864690	2270	2270	2270	2270	2458
241	20240719	152900	111285030	2275	2275	2275	2275	0
242	20240719	152800	111285030	2275	2275	2275	2275	0
243	20240719	152700	111285030	2275	2275	2275	2275	0
244	20240719	152600	111285030	2275	2275	2275	2275	0
245	20240719	152500	111285030	2275	2275	2275	2275	0
246	20240719	152400	111285030	2275	2275	2275	2275	0
247	20240719	152300	111285030	2275	2275	2275	2275	0
248	20240719	152200	111285030	2275	2275	2275	2275	0
249	20240719	152100	111285030	2275	2275	2275	2275	0
250	20240719	152000	111285030	2275	2275	2275	2275	0
251	20240719	151900	111285030	2275	2275	2275	2275	0
252	20240719	151800	111285030	2275	2270	2275	2270	1289
253	20240719	151700	108355360	2275	2275	2275	2275	20
254	20240719	151600	108309860	2275	2275	2275	2275	30
255	20240719	151500	108241610	2275	2275	2275	2275	20
256	20240719	151400	108196110	2275	2275	2275	2275	230
257	20240719	151300	107672860	2275	2275	2275	2275	45
258	20240719	151200	107570485	2275	2275	2275	2275	1
259	20240719	151100	107568210	2275	2275	2275	2275	0
260	20240719	151000	107568210	2275	2275	2275	2275	1
261	20240719	150900	107565935	2275	2270	2275	2270	4
262	20240719	150800	107556840	2275	2275	2275	2275	0
263	20240719	150700	107556840	2275	2275	2275	2275	0
264	20240719	150600	107556840	2275	2275	2275	2275	0
265	20240719	150500	107556840	2275	2275	2275	2275	0
266	20240719	150400	107556840	2275	2275	2275	2275	0
267	20240719	150300	107556840	2275	2275	2275	2275	0
268	20240719	150200	107556840	2275	2275	2275	2275	1
269	20240719	150100	107554565	2275	2275	2275	2275	0
270	20240719	150000	107554565	2275	2275	2275	2275	0
271	20240719	145900	107554565	2275	2275	2275	2275	0
272	20240719	145800	107554565	2275	2275	2275	2275	0
273	20240719	145700	107554565	2275	2275	2275	2275	1
274	20240719	145600	107552290	2270	2270	2270	2270	30
275	20240719	145500	107484190	2270	2270	2270	2270	0
276	20240719	145400	107484190	2270	2270	2270	2270	1312
277	20240719	145300	104505950	2270	2270	2270	2270	0
278	20240719	145200	104505950	2270	2270	2270	2270	444
279	20240719	145100	103498070	2270	2270	2270	2270	0
280	20240719	145000	103498070	2270	2270	2270	2270	0
281	20240719	144900	103498070	2270	2270	2270	2270	2
282	20240719	144800	103493530	2270	2270	2270	2270	0
283	20240719	144700	103493530	2270	2270	2270	2270	0
284	20240719	144600	103493530	2270	2270	2270	2270	0
285	20240719	144500	103493530	2270	2270	2270	2270	13
286	20240719	144400	103464020	2270	2270	2270	2270	0
287	20240719	144300	103464020	2270	2270	2270	2270	0
288	20240719	144200	103464020	2270	2270	2270	2270	0
289	20240719	144100	103464020	2270	2270	2270	2270	0
290	20240719	144000	103464020	2270	2270	2270	2270	0
291	20240719	143900	103464020	2270	2270	2270	2270	0
292	20240719	143800	103464020	2270	2270	2270	2270	3
293	20240719	143700	103457210	2270	2270	2270	2270	1700
294	20240719	143600	99598210	2270	2270	2270	2270	0
295	20240719	143500	99598210	2270	2270	2270	2270	684
296	20240719	143400	98045530	2275	2275	2275	2275	0
297	20240719	143300	98045530	2275	2275	2275	2275	0
298	20240719	143200	98045530	2275	2275	2275	2275	22
299	20240719	143100	97995480	2275	2275	2275	2275	500
300	20240719	143000	96857980	2270	2270	2270	2270	0
301	20240719	142900	96857980	2270	2270	2270	2270	1000
302	20240719	142800	94587980	2275	2275	2275	2275	0
303	20240719	142700	94587980	2275	2275	2275	2275	0
304	20240719	142600	94587980	2275	2275	2275	2275	0
305	20240719	142500	94587980	2275	2275	2275	2275	0
306	20240719	142400	94587980	2275	2275	2275	2275	0
307	20240719	142300	94587980	2275	2275	2275	2275	0
308	20240719	142200	94587980	2275	2275	2275	2275	0
309	20240719	142100	94587980	2275	2275	2275	2275	0
310	20240719	142000	94587980	2275	2270	2275	2270	188
311	20240719	141900	94160785	2270	2270	2270	2270	0
312	20240719	141800	94160785	2270	2270	2270	2270	90
313	20240719	141700	93956485	2270	2270	2270	2270	100
314	20240719	141600	93729485	2275	2275	2275	2275	0
315	20240719	141500	93729485	2275	2275	2275	2275	0
316	20240719	141400	93729485	2275	2275	2275	2275	0
317	20240719	141300	93729485	2275	2275	2275	2275	0
318	20240719	141200	93729485	2275	2275	2275	2275	0
319	20240719	141100	93729485	2275	2275	2275	2275	3
320	20240719	141000	93722660	2270	2270	2270	2270	0
321	20240719	140900	93722660	2270	2270	2270	2270	0
322	20240719	140800	93722660	2270	2270	2270	2270	16
323	20240719	140700	93686340	2275	2275	2275	2275	0
324	20240719	140600	93686340	2275	2275	2275	2275	0
325	20240719	140500	93686340	2275	2275	2275	2275	0
326	20240719	140400	93686340	2275	2275	2275	2275	0
327	20240719	140300	93686340	2275	2270	2275	2270	45
328	20240719	140200	93584115	2275	2275	2275	2275	0
329	20240719	140100	93584115	2275	2275	2275	2275	0
330	20240719	140000	93584115	2275	2275	2275	2275	0
331	20240719	135900	93584115	2275	2275	2275	2275	30
332	20240719	135800	93515865	2275	2275	2275	2275	20
333	20240719	135700	93470365	2275	2275	2275	2275	0
334	20240719	135600	93470365	2275	2275	2275	2275	89
335	20240719	135500	93267890	2275	2275	2275	2275	10
336	20240719	135400	93245140	2275	2275	2275	2275	0
337	20240719	135300	93245140	2275	2275	2275	2275	0
338	20240719	135200	93245140	2275	2275	2275	2275	0
339	20240719	135100	93245140	2275	2275	2275	2275	0
340	20240719	135000	93245140	2275	2275	2275	2275	0
341	20240719	134900	93245140	2275	2275	2275	2275	0
342	20240719	134800	93245140	2275	2275	2275	2275	0
343	20240719	134700	93245140	2275	2275	2275	2275	1
344	20240719	134600	93242865	2275	2275	2275	2275	0
345	20240719	134500	93242865	2275	2275	2275	2275	0
346	20240719	134400	93242865	2275	2275	2275	2275	0
347	20240719	134300	93242865	2275	2275	2275	2275	10
348	20240719	134200	93220115	2275	2275	2275	2275	0
349	20240719	134100	93220115	2275	2275	2275	2275	0
350	20240719	134000	93220115	2275	2275	2275	2275	5
351	20240719	133900	93208740	2275	2275	2275	2275	0
352	20240719	133800	93208740	2275	2275	2275	2275	0
353	20240719	133700	93208740	2275	2275	2275	2275	0
354	20240719	133600	93208740	2275	2275	2275	2275	0
355	20240719	133500	93208740	2275	2275	2275	2275	0
356	20240719	133400	93208740	2275	2275	2275	2275	0
357	20240719	133300	93208740	2275	2275	2275	2275	100
358	20240719	133200	92981240	2275	2275	2275	2275	0
359	20240719	133100	92981240	2275	2275	2275	2275	0
360	20240719	133000	92981240	2275	2275	2275	2275	0
361	20240719	132900	92981240	2275	2275	2275	2275	0
362	20240719	132800	92981240	2275	2275	2275	2275	0
363	20240719	132700	92981240	2275	2270	2275	2270	51
364	20240719	132600	92865220	2275	2275	2275	2275	0
365	20240719	132500	92865220	2275	2275	2275	2275	0
366	20240719	132400	92865220	2275	2275	2275	2275	10
367	20240719	132300	92842470	2275	2275	2275	2275	417
368	20240719	132200	91893795	2275	2275	2275	2275	0
369	20240719	132100	91893795	2275	2275	2275	2275	0
370	20240719	132000	91893795	2275	2275	2275	2275	0
371	20240719	131900	91893795	2275	2275	2275	2275	0
372	20240719	131800	91893795	2275	2275	2275	2275	1534
373	20240719	131700	88403945	2280	2280	2280	2280	0
374	20240719	131600	88403945	2280	2280	2280	2280	0
375	20240719	131500	88403945	2280	2280	2280	2280	0
376	20240719	131400	88403945	2280	2280	2280	2280	0
377	20240719	131300	88403945	2280	2280	2280	2280	0
378	20240719	131200	88403945	2280	2280	2280	2280	0
379	20240719	131100	88403945	2280	2280	2280	2280	0
380	20240719	131000	88403945	2280	2280	2280	2280	0
381	20240719	130900	88403945	2280	2280	2280	2280	0
382	20240719	130800	88403945	2280	2280	2280	2280	0
383	20240719	130700	88403945	2280	2280	2280	2280	0
384	20240719	130600	88403945	2280	2280	2280	2280	0
385	20240719	130500	88403945	2280	2280	2280	2280	0
386	20240719	130400	88403945	2280	2280	2280	2280	0
387	20240719	130300	88403945	2280	2280	2280	2280	2
388	20240719	130200	88399385	2280	2280	2280	2280	0
389	20240719	130100	88399385	2280	2280	2280	2280	0
390	20240719	130000	88399385	2280	2280	2280	2280	0
391	20240719	125900	88399385	2280	2280	2280	2280	0
392	20240719	125800	88399385	2280	2280	2280	2280	0
393	20240719	125700	88399385	2280	2280	2280	2280	0
394	20240719	125600	88399385	2280	2280	2280	2280	0
395	20240719	125500	88399385	2280	2280	2280	2280	245
396	20240719	125400	87840785	2280	2280	2280	2280	220
397	20240719	125300	87339185	2280	2280	2280	2280	2149
398	20240719	125200	82439465	2275	2275	2275	2275	0
399	20240719	125100	82439465	2275	2275	2275	2275	0
400	20240719	125000	82439465	2275	2275	2275	2275	0
401	20240719	124900	82439465	2275	2275	2275	2275	0
402	20240719	124800	82439465	2275	2275	2275	2275	0
403	20240719	124700	82439465	2275	2275	2275	2275	0
404	20240719	124600	82439465	2275	2275	2275	2275	0
405	20240719	124500	82439465	2275	2275	2275	2275	0
406	20240719	124400	82439465	2275	2275	2275	2275	0
407	20240719	124300	82439465	2275	2275	2275	2275	0
408	20240719	124200	82439465	2275	2275	2275	2275	0
409	20240719	124100	82439465	2275	2275	2275	2275	0
410	20240719	124000	82439465	2275	2275	2275	2275	55
411	20240719	123900	82314340	2270	2275	2275	2270	350
412	20240719	123800	81519615	2275	2275	2275	2275	0
413	20240719	123700	81519615	2275	2275	2275	2275	51
414	20240719	123600	81403590	2275	2275	2275	2275	0
415	20240719	123500	81403590	2275	2275	2275	2275	0
416	20240719	123400	81403590	2275	2275	2275	2275	0
417	20240719	123300	81403590	2275	2275	2275	2275	0
418	20240719	123200	81403590	2275	2275	2275	2275	0
419	20240719	123100	81403590	2275	2275	2275	2275	0
420	20240719	123000	81403590	2275	2275	2275	2275	0
421	20240719	122900	81403590	2275	2280	2280	2275	473
422	20240719	122800	80327285	2280	2280	2280	2280	0
423	20240719	122700	80327285	2280	2280	2280	2280	0
424	20240719	122600	80327285	2280	2280	2280	2280	0
425	20240719	122500	80327285	2280	2280	2280	2280	4
426	20240719	122400	80318165	2280	2280	2280	2280	0
427	20240719	122300	80318165	2280	2280	2280	2280	0
428	20240719	122200	80318165	2280	2280	2280	2280	0
429	20240719	122100	80318165	2280	2280	2280	2280	0
430	20240719	122000	80318165	2280	2280	2280	2280	0
431	20240719	121900	80318165	2280	2280	2280	2280	0
432	20240719	121800	80318165	2280	2280	2280	2280	0
433	20240719	121700	80318165	2280	2280	2280	2280	0
434	20240719	121600	80318165	2280	2280	2280	2280	0
435	20240719	121500	80318165	2280	2280	2280	2280	0
436	20240719	121400	80318165	2280	2280	2280	2280	0
437	20240719	121300	80318165	2280	2280	2280	2280	0
438	20240719	121200	80318165	2280	2280	2280	2280	0
439	20240719	121100	80318165	2280	2280	2280	2280	2
440	20240719	121000	80313605	2285	2285	2285	2285	0
441	20240719	120900	80313605	2285	2285	2285	2285	10
442	20240719	120800	80290755	2285	2285	2285	2285	10
443	20240719	120700	80267905	2285	2285	2285	2285	0
444	20240719	120600	80267905	2285	2285	2285	2285	0
445	20240719	120500	80267905	2285	2275	2285	2275	437
446	20240719	120400	79269540	2270	2270	2270	2270	0
447	20240719	120300	79269540	2270	2270	2270	2270	20
448	20240719	120200	79224140	2270	2270	2270	2270	140
449	20240719	120100	78906340	2270	2270	2270	2270	2
450	20240719	120000	78901800	2270	2270	2270	2270	0
451	20240719	115900	78901800	2270	2270	2270	2270	0
452	20240719	115800	78901800	2270	2270	2270	2270	0
453	20240719	115700	78901800	2270	2275	2275	2270	868
454	20240719	115600	76927140	2270	2270	2270	2270	1
455	20240719	115500	76924870	2265	2265	2265	2265	0
456	20240719	115400	76924870	2265	2265	2265	2265	0
457	20240719	115300	76924870	2265	2265	2265	2265	0
458	20240719	115200	76924870	2265	2265	2265	2265	0
459	20240719	115100	76924870	2265	2265	2265	2265	0
460	20240719	115000	76924870	2265	2265	2265	2265	0
461	20240719	114900	76924870	2265	2270	2270	2265	5000
462	20240719	114800	65596795	2275	2275	2275	2275	0
463	20240719	114700	65596795	2275	2275	2275	2275	0
464	20240719	114600	65596795	2275	2275	2275	2275	0
465	20240719	114500	65596795	2275	2275	2275	2275	0
466	20240719	114400	65596795	2275	2275	2275	2275	0
467	20240719	114300	65596795	2275	2275	2275	2275	5
468	20240719	114200	65585420	2275	2275	2275	2275	0
469	20240719	114100	65585420	2275	2270	2275	2270	1586
470	20240719	114000	61979685	2270	2270	2270	2270	5518
471	20240719	113900	49453825	2275	2275	2275	2275	0
472	20240719	113800	49453825	2275	2275	2275	2275	0
473	20240719	113700	49453825	2275	2275	2275	2275	0
474	20240719	113600	49453825	2275	2275	2275	2275	100
475	20240719	113500	49226325	2275	2275	2275	2275	120
476	20240719	113400	48953325	2275	2275	2275	2275	0
477	20240719	113300	48953325	2275	2275	2275	2275	0
478	20240719	113200	48953325	2275	2275	2275	2275	0
479	20240719	113100	48953325	2275	2275	2275	2275	119
480	20240719	113000	48682600	2275	2275	2275	2275	0
481	20240719	112900	48682600	2275	2275	2275	2275	0
482	20240719	112800	48682600	2275	2275	2275	2275	0
483	20240719	112700	48682600	2275	2275	2275	2275	0
484	20240719	112600	48682600	2275	2275	2275	2275	0
485	20240719	112500	48682600	2275	2275	2275	2275	525
486	20240719	112400	47488225	2275	2275	2275	2275	0
487	20240719	112300	47488225	2275	2275	2275	2275	0
488	20240719	112200	47488225	2275	2275	2275	2275	0
489	20240719	112100	47488225	2275	2275	2275	2275	0
490	20240719	112000	47488225	2275	2275	2275	2275	0
491	20240719	111900	47488225	2275	2275	2275	2275	0
492	20240719	111800	47488225	2275	2275	2275	2275	0
493	20240719	111700	47488225	2275	2275	2275	2275	100
494	20240719	111600	47260725	2275	2275	2275	2275	0
495	20240719	111500	47260725	2275	2275	2275	2275	0
496	20240719	111400	47260725	2275	2275	2275	2275	5
497	20240719	111300	47249350	2275	2275	2275	2275	0
498	20240719	111200	47249350	2275	2275	2275	2275	10
499	20240719	111100	47226600	2270	2270	2270	2270	0
500	20240719	111000	47226600	2270	2270	2270	2270	0
501	20240719	110900	47226600	2270	2270	2270	2270	14
502	20240719	110800	47194820	2270	2270	2270	2270	150
503	20240719	110700	46854320	2270	2270	2270	2270	0
504	20240719	110600	46854320	2270	2270	2270	2270	5
505	20240719	110500	46842970	2270	2270	2270	2270	0
506	20240719	110400	46842970	2270	2270	2270	2270	0
507	20240719	110300	46842970	2270	2270	2270	2270	445
508	20240719	110200	45832820	2270	2270	2270	2270	0
509	20240719	110100	45832820	2270	2270	2270	2270	5
510	20240719	110000	45821470	2270	2270	2270	2270	107
511	20240719	105900	45578580	2270	2270	2270	2270	2444
512	20240719	105800	40030700	2270	2270	2270	2270	45
513	20240719	105700	39928550	2270	2270	2270	2270	113
514	20240719	105600	39672040	2275	2275	2275	2270	16
515	20240719	105500	39635645	2275	2275	2275	2275	0
516	20240719	105400	39635645	2275	2275	2275	2275	0
517	20240719	105300	39635645	2275	2275	2275	2275	1000
518	20240719	105200	37360645	2275	2275	2275	2275	0
519	20240719	105100	37360645	2275	2275	2275	2275	404
520	20240719	105000	36441545	2280	2280	2280	2280	0
521	20240719	104900	36441545	2280	2280	2280	2280	0
522	20240719	104800	36441545	2280	2280	2280	2280	0
523	20240719	104700	36441545	2280	2280	2280	2280	0
524	20240719	104600	36441545	2280	2280	2280	2280	0
525	20240719	104500	36441545	2280	2280	2280	2280	1
526	20240719	104400	36439265	2275	2275	2275	2275	1100
527	20240719	104300	33936765	2275	2275	2275	2275	0
528	20240719	104200	33936765	2275	2275	2275	2275	0
529	20240719	104100	33936765	2275	2275	2275	2275	0
530	20240719	104000	33936765	2275	2275	2275	2275	0
531	20240719	103900	33936765	2275	2275	2275	2275	1200
532	20240719	103800	31206765	2280	2280	2280	2280	0
533	20240719	103700	31206765	2280	2280	2280	2280	0
534	20240719	103600	31206765	2280	2280	2280	2280	0
535	20240719	103500	31206765	2280	2280	2280	2280	0
536	20240719	103400	31206765	2280	2280	2280	2280	0
537	20240719	103300	31206765	2280	2280	2280	2280	0
538	20240719	103200	31206765	2280	2280	2280	2280	20
539	20240719	103100	31161165	2280	2280	2280	2280	0
540	20240719	103000	31161165	2280	2280	2280	2280	0
541	20240719	102900	31161165	2280	2280	2280	2280	853
542	20240719	102800	29216325	2280	2280	2280	2280	0
543	20240719	102700	29216325	2280	2280	2280	2280	230
544	20240719	102600	28691925	2280	2280	2280	2280	0
545	20240719	102500	28691925	2280	2280	2280	2280	1112
546	20240719	102400	26156565	2280	2280	2280	2280	3
547	20240719	102300	26149725	2280	2280	2280	2280	1261
548	20240719	102200	23274645	2285	2285	2285	2285	53
549	20240719	102100	23153540	2285	2285	2285	2285	15
550	20240719	102000	23119265	2285	2285	2285	2285	131
551	20240719	101900	22819930	2285	2285	2285	2285	0
552	20240719	101800	22819930	2285	2285	2285	2285	10
553	20240719	101700	22797080	2285	2285	2285	2285	0
554	20240719	101600	22797080	2285	2285	2285	2285	0
555	20240719	101500	22797080	2285	2285	2285	2285	4
556	20240719	101400	22787940	2285	2280	2285	2280	4
557	20240719	101300	22778815	2275	2275	2275	2275	0
558	20240719	101200	22778815	2275	2275	2275	2275	0
559	20240719	101100	22778815	2275	2280	2280	2275	30
560	20240719	101000	22710515	2280	2280	2280	2280	0
561	20240719	100900	22710515	2280	2280	2280	2280	0
562	20240719	100800	22710515	2280	2280	2280	2280	24
563	20240719	100700	22655795	2280	2280	2280	2280	800
564	20240719	100600	20831795	2280	2280	2280	2280	552
565	20240719	100500	19573235	2280	2280	2280	2280	0
566	20240719	100400	19573235	2280	2280	2280	2280	2
567	20240719	100300	19568675	2280	2280	2280	2280	27
568	20240719	100200	19507115	2280	2275	2280	2275	14
569	20240719	100100	19475200	2280	2280	2280	2280	2
570	20240719	100000	19470640	2280	2280	2280	2280	3
571	20240719	095900	19463800	2280	2280	2280	2280	4
572	20240719	095800	19454680	2280	2280	2280	2280	0
573	20240719	095700	19454680	2280	2280	2280	2280	0
574	20240719	095600	19454680	2280	2280	2280	2280	0
575	20240719	095500	19454680	2280	2280	2280	2280	0
576	20240719	095400	19454680	2280	2280	2280	2280	0
577	20240719	095300	19454680	2280	2280	2280	2280	0
578	20240719	095200	19454680	2280	2280	2280	2280	0
579	20240719	095100	19454680	2280	2280	2280	2280	277
580	20240719	095000	18823120	2280	2280	2280	2280	0
581	20240719	094900	18823120	2280	2280	2280	2280	100
582	20240719	094800	18595120	2280	2280	2280	2280	0
583	20240719	094700	18595120	2280	2280	2280	2280	1
584	20240719	094600	18592840	2275	2275	2275	2275	0
585	20240719	094500	18592840	2275	2275	2275	2275	0
586	20240719	094400	18592840	2275	2275	2275	2275	0
587	20240719	094300	18592840	2275	2275	2275	2275	0
588	20240719	094200	18592840	2275	2275	2275	2275	0
589	20240719	094100	18592840	2275	2275	2275	2275	392
590	20240719	094000	17701040	2280	2280	2280	2280	0
591	20240719	093900	17701040	2280	2280	2280	2280	0
592	20240719	093800	17701040	2280	2280	2280	2280	0
593	20240719	093700	17701040	2280	2280	2280	2280	5
594	20240719	093600	17689640	2280	2280	2280	2280	100
595	20240719	093500	17461640	2280	2280	2280	2280	0
596	20240719	093400	17461640	2280	2280	2280	2280	1
597	20240719	093300	17459360	2275	2275	2275	2275	970
598	20240719	093200	15252610	2265	2265	2265	2265	0
599	20240719	093100	15252610	2265	2275	2275	2265	279
600	20240719	093000	14620585	2275	2275	2275	2275	10
601	20240719	092900	14597835	2265	2265	2265	2265	0
602	20240719	092800	14597835	2265	2265	2265	2265	0
603	20240719	092700	14597835	2265	2265	2265	2265	0
604	20240719	092600	14597835	2265	2265	2265	2265	0
605	20240719	092500	14597835	2265	2265	2265	2265	0
606	20240719	092400	14597835	2265	2270	2270	2265	682
607	20240719	092300	13052610	2275	2275	2275	2275	0
608	20240719	092200	13052610	2275	2275	2275	2275	10
609	20240719	092100	13029860	2275	2275	2275	2275	0
610	20240719	092000	13029860	2275	2275	2275	2275	0
611	20240719	091900	13029860	2275	2275	2275	2275	6
612	20240719	091800	13016210	2275	2275	2275	2275	1
613	20240719	091700	13013935	2265	2265	2265	2265	0
614	20240719	091600	13013935	2265	2265	2265	2265	0
615	20240719	091500	13013935	2265	2265	2265	2265	0
616	20240719	091400	13013935	2265	2265	2265	2265	0
617	20240719	091300	13013935	2265	2265	2265	2265	0
618	20240719	091200	13013935	2265	2265	2265	2265	0
619	20240719	091100	13013935	2265	2265	2265	2265	0
620	20240719	091000	13013935	2265	2265	2265	2265	0
621	20240719	090900	13013935	2265	2265	2265	2265	5
622	20240719	090800	13002610	2265	2270	2270	2265	4643
623	20240719	090700	2485965	2270	2270	2270	2270	500
624	20240719	090600	1350965	2270	2270	2270	2270	100
625	20240719	090500	1123965	2280	2280	2280	2280	0
626	20240719	090400	1123965	2280	2280	2280	2280	100
627	20240719	090300	895965	2280	2280	2280	2280	0
628	20240719	090200	895965	2280	2275	2280	2275	3
629	20240719	090100	889135	2265	2270	2270	2265	40
630	20240719	090000	798485	2270	2275	2275	2270	351