KissMeData/353810/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	211100	125655925	4375	4375	4375	4375	1650
3	20240719	211000	125655925	4375	4375	4375	4375	0
4	20240719	210900	125655925	4375	4375	4375	4375	0
5	20240719	210800	125655925	4375	4375	4375	4375	0
6	20240719	210700	125655925	4375	4375	4375	4375	0
7	20240719	210600	125655925	4375	4375	4375	4375	0
8	20240719	210500	125655925	4375	4375	4375	4375	0
9	20240719	210400	125655925	4375	4375	4375	4375	0
10	20240719	210300	125655925	4375	4375	4375	4375	0
11	20240719	210200	125655925	4375	4375	4375	4375	0
12	20240719	210100	125655925	4375	4375	4375	4375	0
13	20240719	210000	125655925	4375	4375	4375	4375	0
14	20240719	205900	125655925	4375	4375	4375	4375	0
15	20240719	205800	125655925	4375	4375	4375	4375	0
16	20240719	205700	125655925	4375	4375	4375	4375	0
17	20240719	205600	125655925	4375	4375	4375	4375	0
18	20240719	205500	125655925	4375	4375	4375	4375	0
19	20240719	205400	125655925	4375	4375	4375	4375	0
20	20240719	205300	125655925	4375	4375	4375	4375	0
21	20240719	205200	125655925	4375	4375	4375	4375	0
22	20240719	205100	125655925	4375	4375	4375	4375	0
23	20240719	205000	125655925	4375	4375	4375	4375	0
24	20240719	204900	125655925	4375	4375	4375	4375	0
25	20240719	204800	125655925	4375	4375	4375	4375	0
26	20240719	204700	125655925	4375	4375	4375	4375	0
27	20240719	204600	125655925	4375	4375	4375	4375	0
28	20240719	204500	125655925	4375	4375	4375	4375	0
29	20240719	204400	125655925	4375	4375	4375	4375	0
30	20240719	204300	125655925	4375	4375	4375	4375	0
31	20240719	204200	125655925	4375	4375	4375	4375	0
32	20240719	204100	125655925	4375	4375	4375	4375	1650
33	20240719	204000	125655925	4375	4375	4375	4375	0
34	20240719	203900	125655925	4375	4375	4375	4375	0
35	20240719	203800	125655925	4375	4375	4375	4375	0
36	20240719	203700	125655925	4375	4375	4375	4375	0
37	20240719	203600	125655925	4375	4375	4375	4375	0
38	20240719	203500	125655925	4375	4375	4375	4375	0
39	20240719	203400	125655925	4375	4375	4375	4375	0
40	20240719	203300	125655925	4375	4375	4375	4375	0
41	20240719	203200	125655925	4375	4375	4375	4375	0
42	20240719	203100	125655925	4375	4375	4375	4375	0
43	20240719	203000	125655925	4375	4375	4375	4375	0
44	20240719	202900	125655925	4375	4375	4375	4375	0
45	20240719	202800	125655925	4375	4375	4375	4375	0
46	20240719	202700	125655925	4375	4375	4375	4375	0
47	20240719	202600	125655925	4375	4375	4375	4375	0
48	20240719	202500	125655925	4375	4375	4375	4375	0
49	20240719	202400	125655925	4375	4375	4375	4375	0
50	20240719	202300	125655925	4375	4375	4375	4375	0
51	20240719	202200	125655925	4375	4375	4375	4375	0
52	20240719	202100	125655925	4375	4375	4375	4375	0
53	20240719	202000	125655925	4375	4375	4375	4375	0
54	20240719	201900	125655925	4375	4375	4375	4375	0
55	20240719	201800	125655925	4375	4375	4375	4375	0
56	20240719	201700	125655925	4375	4375	4375	4375	0
57	20240719	201600	125655925	4375	4375	4375	4375	0
58	20240719	201500	125655925	4375	4375	4375	4375	0
59	20240719	201400	125655925	4375	4375	4375	4375	0
60	20240719	201300	125655925	4375	4375	4375	4375	0
61	20240719	201200	125655925	4375	4375	4375	4375	0
62	20240719	201100	125655925	4375	4375	4375	4375	1650
63	20240719	201000	125655925	4375	4375	4375	4375	0
64	20240719	200900	125655925	4375	4375	4375	4375	0
65	20240719	200800	125655925	4375	4375	4375	4375	0
66	20240719	200700	125655925	4375	4375	4375	4375	0
67	20240719	200600	125655925	4375	4375	4375	4375	0
68	20240719	200500	125655925	4375	4375	4375	4375	0
69	20240719	200400	125655925	4375	4375	4375	4375	0
70	20240719	200300	125655925	4375	4375	4375	4375	0
71	20240719	200200	125655925	4375	4375	4375	4375	0
72	20240719	200100	125655925	4375	4375	4375	4375	0
73	20240719	200000	125655925	4375	4375	4375	4375	0
74	20240719	195900	125655925	4375	4375	4375	4375	0
75	20240719	195800	125655925	4375	4375	4375	4375	0
76	20240719	195700	125655925	4375	4375	4375	4375	0
77	20240719	195600	125655925	4375	4375	4375	4375	0
78	20240719	195500	125655925	4375	4375	4375	4375	0
79	20240719	195400	125655925	4375	4375	4375	4375	0
80	20240719	195300	125655925	4375	4375	4375	4375	0
81	20240719	195200	125655925	4375	4375	4375	4375	0
82	20240719	195100	125655925	4375	4375	4375	4375	0
83	20240719	195000	125655925	4375	4375	4375	4375	0
84	20240719	194900	125655925	4375	4375	4375	4375	0
85	20240719	194800	125655925	4375	4375	4375	4375	0
86	20240719	194700	125655925	4375	4375	4375	4375	0
87	20240719	194600	125655925	4375	4375	4375	4375	0
88	20240719	194500	125655925	4375	4375	4375	4375	0
89	20240719	194400	125655925	4375	4375	4375	4375	0
90	20240719	194300	125655925	4375	4375	4375	4375	0
91	20240719	194200	125655925	4375	4375	4375	4375	0
92	20240719	194100	125655925	4375	4375	4375	4375	1650
93	20240719	194000	125655925	4375	4375	4375	4375	0
94	20240719	193900	125655925	4375	4375	4375	4375	0
95	20240719	193800	125655925	4375	4375	4375	4375	0
96	20240719	193700	125655925	4375	4375	4375	4375	0
97	20240719	193600	125655925	4375	4375	4375	4375	0
98	20240719	193500	125655925	4375	4375	4375	4375	0
99	20240719	193400	125655925	4375	4375	4375	4375	0
100	20240719	193300	125655925	4375	4375	4375	4375	0
101	20240719	193200	125655925	4375	4375	4375	4375	0
102	20240719	193100	125655925	4375	4375	4375	4375	0
103	20240719	193000	125655925	4375	4375	4375	4375	0
104	20240719	192900	125655925	4375	4375	4375	4375	0
105	20240719	192800	125655925	4375	4375	4375	4375	0
106	20240719	192700	125655925	4375	4375	4375	4375	0
107	20240719	192600	125655925	4375	4375	4375	4375	0
108	20240719	192500	125655925	4375	4375	4375	4375	0
109	20240719	192400	125655925	4375	4375	4375	4375	0
110	20240719	192300	125655925	4375	4375	4375	4375	0
111	20240719	192200	125655925	4375	4375	4375	4375	0
112	20240719	192100	125655925	4375	4375	4375	4375	0
113	20240719	192000	125655925	4375	4375	4375	4375	0
114	20240719	191900	125655925	4375	4375	4375	4375	0
115	20240719	191800	125655925	4375	4375	4375	4375	0
116	20240719	191700	125655925	4375	4375	4375	4375	0
117	20240719	191600	125655925	4375	4375	4375	4375	0
118	20240719	191500	125655925	4375	4375	4375	4375	0
119	20240719	191400	125655925	4375	4375	4375	4375	0
120	20240719	191300	125655925	4375	4375	4375	4375	0
121	20240719	191200	125655925	4375	4375	4375	4375	0
122	20240719	191100	125655925	4375	4375	4375	4375	1650
123	20240719	191000	125655925	4375	4375	4375	4375	0
124	20240719	190900	125655925	4375	4375	4375	4375	0
125	20240719	190800	125655925	4375	4375	4375	4375	0
126	20240719	190700	125655925	4375	4375	4375	4375	0
127	20240719	190600	125655925	4375	4375	4375	4375	0
128	20240719	190500	125655925	4375	4375	4375	4375	0
129	20240719	190400	125655925	4375	4375	4375	4375	0
130	20240719	190300	125655925	4375	4375	4375	4375	0
131	20240719	190200	125655925	4375	4375	4375	4375	0
132	20240719	190100	125655925	4375	4375	4375	4375	0
133	20240719	190000	125655925	4375	4375	4375	4375	0
134	20240719	185900	125655925	4375	4375	4375	4375	0
135	20240719	185800	125655925	4375	4375	4375	4375	0
136	20240719	185700	125655925	4375	4375	4375	4375	0
137	20240719	185600	125655925	4375	4375	4375	4375	0
138	20240719	185500	125655925	4375	4375	4375	4375	0
139	20240719	185400	125655925	4375	4375	4375	4375	0
140	20240719	185300	125655925	4375	4375	4375	4375	0
141	20240719	185200	125655925	4375	4375	4375	4375	0
142	20240719	185100	125655925	4375	4375	4375	4375	0
143	20240719	185000	125655925	4375	4375	4375	4375	0
144	20240719	184900	125655925	4375	4375	4375	4375	0
145	20240719	184800	125655925	4375	4375	4375	4375	0
146	20240719	184700	125655925	4375	4375	4375	4375	0
147	20240719	184600	125655925	4375	4375	4375	4375	0
148	20240719	184500	125655925	4375	4375	4375	4375	0
149	20240719	184400	125655925	4375	4375	4375	4375	0
150	20240719	184300	125655925	4375	4375	4375	4375	0
151	20240719	184200	125655925	4375	4375	4375	4375	0
152	20240719	184100	125655925	4375	4375	4375	4375	1650
153	20240719	184000	125655925	4375	4375	4375	4375	0
154	20240719	183900	125655925	4375	4375	4375	4375	0
155	20240719	183800	125655925	4375	4375	4375	4375	0
156	20240719	183700	125655925	4375	4375	4375	4375	0
157	20240719	183600	125655925	4375	4375	4375	4375	0
158	20240719	183500	125655925	4375	4375	4375	4375	0
159	20240719	183400	125655925	4375	4375	4375	4375	0
160	20240719	183300	125655925	4375	4375	4375	4375	0
161	20240719	183200	125655925	4375	4375	4375	4375	0
162	20240719	183100	125655925	4375	4375	4375	4375	0
163	20240719	183000	125655925	4375	4375	4375	4375	0
164	20240719	182900	125655925	4375	4375	4375	4375	0
165	20240719	182800	125655925	4375	4375	4375	4375	0
166	20240719	182700	125655925	4375	4375	4375	4375	0
167	20240719	182600	125655925	4375	4375	4375	4375	0
168	20240719	182500	125655925	4375	4375	4375	4375	0
169	20240719	182400	125655925	4375	4375	4375	4375	0
170	20240719	182300	125655925	4375	4375	4375	4375	0
171	20240719	182200	125655925	4375	4375	4375	4375	0
172	20240719	182100	125655925	4375	4375	4375	4375	0
173	20240719	182000	125655925	4375	4375	4375	4375	0
174	20240719	181900	125655925	4375	4375	4375	4375	0
175	20240719	181800	125655925	4375	4375	4375	4375	0
176	20240719	181700	125655925	4375	4375	4375	4375	0
177	20240719	181600	125655925	4375	4375	4375	4375	0
178	20240719	181500	125655925	4375	4375	4375	4375	0
179	20240719	181400	125655925	4375	4375	4375	4375	0
180	20240719	181300	125655925	4375	4375	4375	4375	0
181	20240719	181200	125655925	4375	4375	4375	4375	0
182	20240719	181100	125655925	4375	4375	4375	4375	1650
183	20240719	181000	125655925	4375	4375	4375	4375	0
184	20240719	180900	125655925	4375	4375	4375	4375	0
185	20240719	180800	125655925	4375	4375	4375	4375	0
186	20240719	180700	125655925	4375	4375	4375	4375	0
187	20240719	180600	125655925	4375	4375	4375	4375	0
188	20240719	180500	125655925	4375	4375	4375	4375	0
189	20240719	180400	125655925	4375	4375	4375	4375	0
190	20240719	180300	125655925	4375	4375	4375	4375	0
191	20240719	180200	125655925	4375	4375	4375	4375	0
192	20240719	180100	125655925	4375	4375	4375	4375	0
193	20240719	180000	125655925	4375	4375	4375	4375	0
194	20240719	175900	125655925	4375	4375	4375	4375	0
195	20240719	175800	125655925	4375	4375	4375	4375	0
196	20240719	175700	125655925	4375	4375	4375	4375	0
197	20240719	175600	125655925	4375	4375	4375	4375	0
198	20240719	175500	125655925	4375	4375	4375	4375	0
199	20240719	175400	125655925	4375	4375	4375	4375	0
200	20240719	175300	125655925	4375	4375	4375	4375	0
201	20240719	175200	125655925	4375	4375	4375	4375	0
202	20240719	175100	125655925	4375	4375	4375	4375	0
203	20240719	175000	125655925	4375	4375	4375	4375	0
204	20240719	174900	125655925	4375	4375	4375	4375	0
205	20240719	174800	125655925	4375	4375	4375	4375	0
206	20240719	174700	125655925	4375	4375	4375	4375	0
207	20240719	174600	125655925	4375	4375	4375	4375	0
208	20240719	174500	125655925	4375	4375	4375	4375	0
209	20240719	174400	125655925	4375	4375	4375	4375	0
210	20240719	174300	125655925	4375	4375	4375	4375	0
211	20240719	174200	125655925	4375	4375	4375	4375	0
212	20240719	174100	125655925	4375	4375	4375	4375	1650
213	20240719	174000	125655925	4375	4375	4375	4375	0
214	20240719	173900	125655925	4375	4375	4375	4375	0
215	20240719	173800	125655925	4375	4375	4375	4375	0
216	20240719	173700	125655925	4375	4375	4375	4375	0
217	20240719	173600	125655925	4375	4375	4375	4375	0
218	20240719	173500	125655925	4375	4375	4375	4375	0
219	20240719	173400	125655925	4375	4375	4375	4375	0
220	20240719	173300	125655925	4375	4375	4375	4375	0
221	20240719	173200	125655925	4375	4375	4375	4375	0
222	20240719	173100	125655925	4375	4375	4375	4375	0
223	20240719	173000	125655925	4375	4375	4375	4375	0
224	20240719	172900	125655925	4375	4375	4375	4375	0
225	20240719	172800	125655925	4375	4375	4375	4375	0
226	20240719	172700	125655925	4375	4375	4375	4375	0
227	20240719	172600	125655925	4375	4375	4375	4375	0
228	20240719	172500	125655925	4375	4375	4375	4375	0
229	20240719	172400	125655925	4375	4375	4375	4375	0
230	20240719	172300	125655925	4375	4375	4375	4375	0
231	20240719	172200	125655925	4375	4375	4375	4375	0
232	20240719	172100	125655925	4375	4375	4375	4375	0
233	20240719	172000	125655925	4375	4375	4375	4375	0
234	20240719	171900	125655925	4375	4375	4375	4375	0
235	20240719	171800	125655925	4375	4375	4375	4375	0
236	20240719	171700	125655925	4375	4375	4375	4375	0
237	20240719	171600	125655925	4375	4375	4375	4375	0
238	20240719	171500	125655925	4375	4375	4375	4375	0
239	20240719	171400	125655925	4375	4375	4375	4375	0
240	20240719	171300	125655925	4375	4375	4375	4375	0
241	20240719	171200	125655925	4375	4375	4375	4375	0
242	20240719	171100	125655925	4375	4375	4375	4375	1650
243	20240719	171000	125655925	4375	4375	4375	4375	0
244	20240719	170900	125655925	4375	4375	4375	4375	0
245	20240719	170800	125655925	4375	4375	4375	4375	0
246	20240719	170700	125655925	4375	4375	4375	4375	0
247	20240719	170600	125655925	4375	4375	4375	4375	0
248	20240719	170500	125655925	4375	4375	4375	4375	0
249	20240719	170400	125655925	4375	4375	4375	4375	0
250	20240719	170300	125655925	4375	4375	4375	4375	0
251	20240719	170200	125655925	4375	4375	4375	4375	0
252	20240719	170100	125655925	4375	4375	4375	4375	0
253	20240719	170000	125655925	4375	4375	4375	4375	0
254	20240719	165900	125655925	4375	4375	4375	4375	0
255	20240719	165800	125655925	4375	4375	4375	4375	0
256	20240719	165700	125655925	4375	4375	4375	4375	0
257	20240719	165600	125655925	4375	4375	4375	4375	0
258	20240719	165500	125655925	4375	4375	4375	4375	0
259	20240719	165400	125655925	4375	4375	4375	4375	0
260	20240719	165300	125655925	4375	4375	4375	4375	0
261	20240719	165200	125655925	4375	4375	4375	4375	0
262	20240719	165100	125655925	4375	4375	4375	4375	0
263	20240719	165000	125655925	4375	4375	4375	4375	0
264	20240719	164900	125655925	4375	4375	4375	4375	0
265	20240719	164800	125655925	4375	4375	4375	4375	0
266	20240719	164700	125655925	4375	4375	4375	4375	0
267	20240719	164600	125655925	4375	4375	4375	4375	0
268	20240719	164500	125655925	4375	4375	4375	4375	0
269	20240719	164400	125655925	4375	4375	4375	4375	0
270	20240719	164300	125655925	4375	4375	4375	4375	0
271	20240719	164200	125655925	4375	4375	4375	4375	0
272	20240719	164100	125655925	4375	4375	4375	4375	1650
273	20240719	164000	125655925	4375	4375	4375	4375	0
274	20240719	163900	125655925	4375	4375	4375	4375	0
275	20240719	163800	125655925	4375	4375	4375	4375	0
276	20240719	163700	125655925	4375	4375	4375	4375	0
277	20240719	163600	125655925	4375	4375	4375	4375	0
278	20240719	163500	125655925	4375	4375	4375	4375	0
279	20240719	163400	125655925	4375	4375	4375	4375	0
280	20240719	163300	125655925	4375	4375	4375	4375	0
281	20240719	163200	125655925	4375	4375	4375	4375	0
282	20240719	163100	125655925	4375	4375	4375	4375	0
283	20240719	163000	125655925	4375	4375	4375	4375	0
284	20240719	162900	125655925	4375	4375	4375	4375	0
285	20240719	162800	125655925	4375	4375	4375	4375	0
286	20240719	162700	125655925	4375	4375	4375	4375	0
287	20240719	162600	125655925	4375	4375	4375	4375	0
288	20240719	162500	125655925	4375	4375	4375	4375	0
289	20240719	162400	125655925	4375	4375	4375	4375	0
290	20240719	162300	125655925	4375	4375	4375	4375	0
291	20240719	162200	125655925	4375	4375	4375	4375	0
292	20240719	162100	125655925	4375	4375	4375	4375	0
293	20240719	162000	125655925	4375	4375	4375	4375	0
294	20240719	161900	125655925	4375	4375	4375	4375	0
295	20240719	161800	125655925	4375	4375	4375	4375	0
296	20240719	161700	125655925	4375	4375	4375	4375	0
297	20240719	161600	125655925	4375	4375	4375	4375	0
298	20240719	161500	125655925	4375	4375	4375	4375	0
299	20240719	161400	125655925	4375	4375	4375	4375	0
300	20240719	161300	125655925	4375	4375	4375	4375	0
301	20240719	161200	125655925	4375	4375	4375	4375	0
302	20240719	161100	125655925	4375	4375	4375	4375	1650
303	20240719	161000	125655925	4375	4375	4375	4375	0
304	20240719	160900	125655925	4375	4375	4375	4375	0
305	20240719	160800	125655925	4375	4375	4375	4375	0
306	20240719	160700	125655925	4375	4375	4375	4375	0
307	20240719	160600	125655925	4375	4375	4375	4375	0
308	20240719	160500	125655925	4375	4375	4375	4375	0
309	20240719	160400	125655925	4375	4375	4375	4375	0
310	20240719	160300	125655925	4375	4375	4375	4375	0
311	20240719	160200	125655925	4375	4375	4375	4375	0
312	20240719	160100	125655925	4375	4375	4375	4375	0
313	20240719	160000	125655925	4375	4375	4375	4375	0
314	20240719	155900	125655925	4375	4375	4375	4375	0
315	20240719	155800	125655925	4375	4375	4375	4375	0
316	20240719	155700	125655925	4375	4375	4375	4375	0
317	20240719	155600	125655925	4375	4375	4375	4375	0
318	20240719	155500	125655925	4375	4375	4375	4375	0
319	20240719	155400	125655925	4375	4375	4375	4375	0
320	20240719	155300	125655925	4375	4375	4375	4375	0
321	20240719	155200	125655925	4375	4375	4375	4375	0
322	20240719	155100	125655925	4375	4375	4375	4375	0
323	20240719	155000	125655925	4375	4375	4375	4375	0
324	20240719	154900	125655925	4375	4375	4375	4375	0
325	20240719	154800	125655925	4375	4375	4375	4375	0
326	20240719	154700	125655925	4375	4375	4375	4375	0
327	20240719	154600	125655925	4375	4375	4375	4375	0
328	20240719	154500	125655925	4375	4375	4375	4375	0
329	20240719	154400	125655925	4375	4375	4375	4375	0
330	20240719	154300	125655925	4375	4375	4375	4375	0
331	20240719	154200	125655925	4375	4375	4375	4375	0
332	20240719	154100	125655925	4375	4375	4375	4375	1650
333	20240719	154000	125655925	4375	4375	4375	4375	0
334	20240719	153900	125655925	4375	4375	4375	4375	0
335	20240719	153800	125655925	4375	4375	4375	4375	0
336	20240719	153700	125655925	4375	4375	4375	4375	0
337	20240719	153600	125655925	4375	4375	4375	4375	0
338	20240719	153500	125655925	4375	4375	4375	4375	0
339	20240719	153400	125655925	4375	4375	4375	4375	0
340	20240719	153300	125655925	4375	4375	4375	4375	0
341	20240719	153200	125655925	4375	4375	4375	4375	0
342	20240719	153100	125655925	4375	4375	4375	4375	0
343	20240719	153000	125655925	4375	4375	4375	4375	1650
344	20240719	152900	118437175	4355	4355	4355	4355	0
345	20240719	152800	118437175	4355	4355	4355	4355	0
346	20240719	152700	118437175	4355	4355	4355	4355	0
347	20240719	152600	118437175	4355	4355	4355	4355	0
348	20240719	152500	118437175	4355	4355	4355	4355	0
349	20240719	152400	118437175	4355	4355	4355	4355	0
350	20240719	152300	118437175	4355	4355	4355	4355	0
351	20240719	152200	118437175	4355	4355	4355	4355	0
352	20240719	152100	118437175	4355	4355	4355	4355	0
353	20240719	152000	118437175	4355	4355	4355	4355	0
354	20240719	151900	118437175	4355	4355	4355	4355	26
355	20240719	151800	118323945	4360	4345	4360	4345	301
356	20240719	151700	117012225	4350	4350	4350	4350	0
357	20240719	151600	117012225	4350	4350	4350	4350	2
358	20240719	151500	117003525	4345	4345	4345	4345	0
359	20240719	151400	117003525	4345	4345	4345	4345	178
360	20240719	151300	116230115	4350	4350	4350	4350	0
361	20240719	151200	116230115	4350	4350	4350	4350	200
362	20240719	151100	115360115	4350	4350	4350	4350	0
363	20240719	151000	115360115	4350	4350	4350	4350	0
364	20240719	150900	115360115	4350	4350	4350	4350	100
365	20240719	150800	114925115	4350	4350	4350	4350	0
366	20240719	150700	114925115	4350	4350	4350	4350	0
367	20240719	150600	114925115	4350	4350	4350	4350	0
368	20240719	150500	114925115	4350	4345	4350	4345	107
369	20240719	150400	114460165	4345	4345	4345	4345	11
370	20240719	150300	114412370	4345	4345	4345	4345	389
371	20240719	150200	112722165	4345	4345	4345	4345	0
372	20240719	150100	112722165	4345	4345	4345	4345	107
373	20240719	150000	112257250	4350	4350	4350	4350	397
374	20240719	145900	110530300	4350	4345	4350	4345	99
375	20240719	145800	110100140	4345	4345	4345	4345	0
376	20240719	145700	110100140	4345	4345	4345	4345	100
377	20240719	145600	109665640	4350	4350	4350	4350	1
378	20240719	145500	109661290	4345	4345	4345	4345	100
379	20240719	145400	109226790	4350	4350	4350	4350	0
380	20240719	145300	109226790	4350	4350	4350	4350	0
381	20240719	145200	109226790	4350	4335	4350	4335	5
382	20240719	145100	109205100	4355	4355	4355	4355	0
383	20240719	145000	109205100	4355	4355	4355	4355	0
384	20240719	144900	109205100	4355	4355	4355	4355	0
385	20240719	144800	109205100	4355	4355	4355	4355	0
386	20240719	144700	109205100	4355	4355	4355	4355	0
387	20240719	144600	109205100	4355	4355	4355	4355	0
388	20240719	144500	109205100	4355	4345	4355	4335	285
389	20240719	144400	107967340	4350	4350	4350	4350	153
390	20240719	144300	107301790	4355	4355	4355	4355	0
391	20240719	144200	107301790	4355	4355	4355	4355	10
392	20240719	144100	107258240	4355	4355	4355	4355	29
393	20240719	144000	107131945	4360	4360	4360	4360	0
394	20240719	143900	107131945	4360	4360	4360	4360	0
395	20240719	143800	107131945	4360	4360	4360	4360	0
396	20240719	143700	107131945	4360	4360	4360	4360	0
397	20240719	143600	107131945	4360	4360	4360	4360	0
398	20240719	143500	107131945	4360	4360	4360	4360	0
399	20240719	143400	107131945	4360	4360	4360	4360	251
400	20240719	143300	106037585	4350	4350	4350	4350	0
401	20240719	143200	106037585	4350	4350	4350	4350	9
402	20240719	143100	105998435	4360	4355	4360	4355	2
403	20240719	143000	105989720	4350	4350	4350	4350	0
404	20240719	142900	105989720	4350	4350	4350	4350	0
405	20240719	142800	105989720	4350	4350	4350	4350	1
406	20240719	142700	105985370	4360	4360	4360	4360	41
407	20240719	142600	105806610	4360	4360	4360	4360	1
408	20240719	142500	105802250	4350	4350	4350	4350	0
409	20240719	142400	105802250	4350	4350	4350	4350	22
410	20240719	142300	105706550	4360	4360	4360	4360	1
411	20240719	142200	105702190	4355	4355	4355	4355	0
412	20240719	142100	105702190	4355	4355	4355	4355	159
413	20240719	142000	105009745	4355	4355	4355	4355	300
414	20240719	141900	103703245	4355	4355	4355	4355	2
415	20240719	141800	103694535	4350	4350	4350	4350	0
416	20240719	141700	103694535	4350	4350	4350	4350	20
417	20240719	141600	103607535	4350	4350	4350	4350	30
418	20240719	141500	103477035	4355	4355	4355	4355	0
419	20240719	141400	103477035	4355	4355	4355	4355	0
420	20240719	141300	103477035	4355	4355	4355	4355	0
421	20240719	141200	103477035	4355	4355	4355	4355	1
422	20240719	141100	103472680	4350	4350	4350	4350	0
423	20240719	141000	103472680	4350	4350	4350	4350	0
424	20240719	140900	103472680	4350	4350	4350	4350	0
425	20240719	140800	103472680	4350	4350	4350	4350	7
426	20240719	140700	103442230	4355	4355	4355	4355	65
427	20240719	140600	103159155	4355	4355	4355	4355	0
428	20240719	140500	103159155	4355	4350	4355	4350	19
429	20240719	140400	103076500	4350	4350	4350	4350	50
430	20240719	140300	102859000	4350	4345	4350	4345	2
431	20240719	140200	102850305	4350	4350	4350	4350	0
432	20240719	140100	102850305	4350	4350	4350	4350	126
433	20240719	140000	102302205	4350	4350	4350	4350	0
434	20240719	135900	102302205	4350	4350	4350	4350	0
435	20240719	135800	102302205	4350	4350	4350	4350	0
436	20240719	135700	102302205	4350	4350	4350	4350	0
437	20240719	135600	102302205	4350	4350	4350	4350	0
438	20240719	135500	102302205	4350	4350	4350	4350	0
439	20240719	135400	102302205	4350	4350	4350	4350	0
440	20240719	135300	102302205	4350	4350	4350	4350	1
441	20240719	135200	102297855	4345	4345	4345	4345	1
442	20240719	135100	102293510	4350	4350	4350	4350	0
443	20240719	135000	102293510	4350	4350	4350	4350	0
444	20240719	134900	102293510	4350	4350	4350	4350	0
445	20240719	134800	102293510	4350	4350	4350	4350	0
446	20240719	134700	102293510	4350	4350	4350	4350	0
447	20240719	134600	102293510	4350	4350	4350	4350	7
448	20240719	134500	102263060	4350	4350	4350	4350	500
449	20240719	134400	100088060	4350	4345	4350	4345	253
450	20240719	134300	98987700	4340	4340	4340	4340	1
451	20240719	134200	98983360	4345	4335	4345	4335	680
452	20240719	134100	96030515	4340	4340	4340	4340	0
453	20240719	134000	96030515	4340	4340	4340	4340	0
454	20240719	133900	96030515	4340	4335	4340	4335	2
455	20240719	133800	96021840	4340	4340	4340	4340	0
456	20240719	133700	96021840	4340	4340	4340	4340	43
457	20240719	133600	95835220	4340	4340	4340	4340	0
458	20240719	133500	95835220	4340	4340	4340	4340	0
459	20240719	133400	95835220	4340	4340	4340	4340	0
460	20240719	133300	95835220	4340	4340	4340	4340	0
461	20240719	133200	95835220	4340	4340	4340	4340	0
462	20240719	133100	95835220	4340	4340	4340	4340	11
463	20240719	133000	95787480	4335	4335	4335	4335	0
464	20240719	132900	95787480	4335	4340	4340	4335	23
465	20240719	132800	95687715	4325	4325	4325	4325	0
466	20240719	132700	95687715	4325	4325	4325	4325	323
467	20240719	132600	94290740	4340	4340	4340	4340	0
468	20240719	132500	94290740	4340	4340	4340	4340	0
469	20240719	132400	94290740	4340	4340	4340	4340	0
470	20240719	132300	94290740	4340	4340	4340	4340	0
471	20240719	132200	94290740	4340	4340	4340	4340	0
472	20240719	132100	94290740	4340	4340	4340	4340	0
473	20240719	132000	94290740	4340	4340	4340	4340	0
474	20240719	131900	94290740	4340	4340	4340	4340	10
475	20240719	131800	94247340	4340	4340	4340	4340	0
476	20240719	131700	94247340	4340	4340	4340	4340	0
477	20240719	131600	94247340	4340	4340	4340	4340	0
478	20240719	131500	94247340	4340	4340	4340	4340	0
479	20240719	131400	94247340	4340	4340	4340	4340	0
480	20240719	131300	94247340	4340	4340	4340	4340	0
481	20240719	131200	94247340	4340	4335	4340	4330	638
482	20240719	131100	91484575	4340	4340	4340	4340	0
483	20240719	131000	91484575	4340	4340	4340	4340	0
484	20240719	130900	91484575	4340	4340	4340	4340	0
485	20240719	130800	91484575	4340	4340	4340	4340	0
486	20240719	130700	91484575	4340	4340	4340	4340	0
487	20240719	130600	91484575	4340	4340	4340	4340	0
488	20240719	130500	91484575	4340	4340	4340	4340	0
489	20240719	130400	91484575	4340	4340	4340	4340	0
490	20240719	130300	91484575	4340	4340	4340	4340	1
491	20240719	130200	91480235	4340	4340	4340	4340	0
492	20240719	130100	91480235	4340	4340	4340	4340	0
493	20240719	130000	91480235	4340	4340	4340	4340	0
494	20240719	125900	91480235	4340	4340	4340	4340	40
495	20240719	125800	91306635	4340	4340	4340	4340	13
496	20240719	125700	91250215	4340	4340	4340	4340	0
497	20240719	125600	91250215	4340	4340	4340	4340	0
498	20240719	125500	91250215	4340	4340	4340	4340	0
499	20240719	125400	91250215	4340	4340	4340	4340	0
500	20240719	125300	91250215	4340	4340	4340	4340	0
501	20240719	125200	91250215	4340	4340	4340	4340	0
502	20240719	125100	91250215	4340	4340	4340	4340	0
503	20240719	125000	91250215	4340	4340	4340	4340	0
504	20240719	124900	91250215	4340	4340	4340	4340	71
505	20240719	124800	90942075	4340	4340	4340	4340	0
506	20240719	124700	90942075	4340	4340	4340	4340	0
507	20240719	124600	90942075	4340	4340	4340	4340	1
508	20240719	124500	90937735	4340	4340	4340	4340	1
509	20240719	124400	90933395	4340	4340	4340	4340	0
510	20240719	124300	90933395	4340	4340	4340	4340	0
511	20240719	124200	90933395	4340	4340	4340	4340	0
512	20240719	124100	90933395	4340	4340	4340	4340	0
513	20240719	124000	90933395	4340	4340	4340	4340	0
514	20240719	123900	90933395	4340	4340	4340	4340	0
515	20240719	123800	90933395	4340	4340	4340	4340	50
516	20240719	123700	90716395	4340	4340	4340	4340	8
517	20240719	123600	90681675	4340	4340	4340	4340	0
518	20240719	123500	90681675	4340	4340	4340	4340	0
519	20240719	123400	90681675	4340	4340	4340	4340	0
520	20240719	123300	90681675	4340	4340	4340	4340	0
521	20240719	123200	90681675	4340	4340	4340	4340	0
522	20240719	123100	90681675	4340	4340	4340	4340	0
523	20240719	123000	90681675	4340	4340	4340	4340	0
524	20240719	122900	90681675	4340	4340	4340	4340	0
525	20240719	122800	90681675	4340	4335	4340	4335	711
526	20240719	122700	87599385	4335	4335	4335	4335	0
527	20240719	122600	87599385	4335	4335	4335	4335	0
528	20240719	122500	87599385	4335	4335	4335	4335	0
529	20240719	122400	87599385	4335	4335	4335	4335	0
530	20240719	122300	87599385	4335	4340	4340	4335	948
531	20240719	122200	83488450	4340	4340	4340	4340	0
532	20240719	122100	83488450	4340	4340	4340	4340	0
533	20240719	122000	83488450	4340	4340	4340	4340	300
534	20240719	121900	82186450	4345	4345	4345	4345	0
535	20240719	121800	82186450	4345	4345	4345	4345	0
536	20240719	121700	82186450	4345	4340	4345	4340	206
537	20240719	121600	81291915	4340	4340	4340	4340	0
538	20240719	121500	81291915	4340	4340	4340	4340	0
539	20240719	121400	81291915	4340	4340	4340	4340	0
540	20240719	121300	81291915	4340	4340	4340	4340	0
541	20240719	121200	81291915	4340	4340	4340	4340	0
542	20240719	121100	81291915	4340	4340	4340	4340	0
543	20240719	121000	81291915	4340	4340	4340	4340	0
544	20240719	120900	81291915	4340	4340	4340	4340	0
545	20240719	120800	81291915	4340	4340	4340	4340	0
546	20240719	120700	81291915	4340	4340	4340	4340	0
547	20240719	120600	81291915	4340	4340	4340	4340	0
548	20240719	120500	81291915	4340	4340	4340	4340	0
549	20240719	120400	81291915	4340	4340	4340	4340	0
550	20240719	120300	81291915	4340	4340	4340	4340	0
551	20240719	120200	81291915	4340	4340	4340	4340	0
552	20240719	120100	81291915	4340	4340	4340	4340	0
553	20240719	120000	81291915	4340	4340	4340	4340	0
554	20240719	115900	81291915	4340	4340	4340	4340	1
555	20240719	115800	81287575	4335	4335	4335	4335	0
556	20240719	115700	81287575	4335	4335	4335	4335	0
557	20240719	115600	81287575	4335	4335	4335	4335	1
558	20240719	115500	81283240	4335	4335	4335	4335	0
559	20240719	115400	81283240	4335	4335	4335	4335	0
560	20240719	115300	81283240	4335	4335	4335	4335	0
561	20240719	115200	81283240	4335	4335	4335	4335	0
562	20240719	115100	81283240	4335	4335	4335	4335	0
563	20240719	115000	81283240	4335	4335	4335	4335	0
564	20240719	114900	81283240	4335	4335	4335	4335	246
565	20240719	114800	80216830	4340	4340	4340	4340	10
566	20240719	114700	80173430	4340	4340	4340	4340	0
567	20240719	114600	80173430	4340	4340	4340	4340	20
568	20240719	114500	80086630	4340	4340	4340	4340	0
569	20240719	114400	80086630	4340	4340	4340	4340	0
570	20240719	114300	80086630	4340	4340	4340	4340	0
571	20240719	114200	80086630	4340	4340	4340	4340	0
572	20240719	114100	80086630	4340	4340	4340	4340	73
573	20240719	114000	79769810	4340	4340	4340	4340	0
574	20240719	113900	79769810	4340	4340	4340	4340	0
575	20240719	113800	79769810	4340	4340	4340	4340	0
576	20240719	113700	79769810	4340	4340	4340	4340	0
577	20240719	113600	79769810	4340	4340	4340	4340	0
578	20240719	113500	79769810	4340	4340	4340	4340	0
579	20240719	113400	79769810	4340	4340	4340	4340	3
580	20240719	113300	79756790	4340	4340	4340	4340	0
581	20240719	113200	79756790	4340	4340	4340	4340	0
582	20240719	113100	79756790	4340	4340	4340	4340	7
583	20240719	113000	79726410	4340	4340	4340	4340	13
584	20240719	112900	79669990	4340	4340	4340	4340	1
585	20240719	112800	79665650	4340	4340	4340	4340	12
586	20240719	112700	79613570	4340	4340	4340	4340	396
587	20240719	112600	77894930	4340	4340	4340	4340	581
588	20240719	112500	75373390	4325	4325	4325	4325	604
589	20240719	112400	72761090	4325	4325	4325	4325	0
590	20240719	112300	72761090	4325	4325	4325	4325	0
591	20240719	112200	72761090	4325	4325	4325	4325	0
592	20240719	112100	72761090	4325	4325	4325	4325	1
593	20240719	112000	72756765	4320	4320	4320	4320	0
594	20240719	111900	72756765	4320	4320	4320	4320	0
595	20240719	111800	72756765	4320	4320	4320	4320	0
596	20240719	111700	72756765	4320	4320	4320	4320	0
597	20240719	111600	72756765	4320	4320	4320	4320	0
598	20240719	111500	72756765	4320	4320	4320	4320	120
599	20240719	111400	72238365	4325	4325	4325	4325	0
600	20240719	111300	72238365	4325	4325	4325	4325	0
601	20240719	111200	72238365	4325	4325	4325	4325	30
602	20240719	111100	72108615	4325	4320	4325	4320	2
603	20240719	111000	72099970	4320	4320	4320	4320	0
604	20240719	110900	72099970	4320	4320	4320	4320	0
605	20240719	110800	72099970	4320	4320	4320	4320	259
606	20240719	110700	70981090	4325	4325	4325	4325	0
607	20240719	110600	70981090	4325	4325	4325	4325	0
608	20240719	110500	70981090	4325	4325	4325	4325	0
609	20240719	110400	70981090	4325	4325	4325	4325	363
610	20240719	110300	69411115	4325	4325	4325	4325	0
611	20240719	110200	69411115	4325	4325	4325	4325	0
612	20240719	110100	69411115	4325	4325	4325	4325	24
613	20240719	110000	69307315	4330	4330	4330	4330	1
614	20240719	105900	69302985	4330	4330	4330	4330	0
615	20240719	105800	69302985	4330	4330	4330	4330	370
616	20240719	105700	67700885	4330	4330	4330	4330	2
617	20240719	105600	67692225	4345	4345	4345	4345	0
618	20240719	105500	67692225	4345	4345	4345	4345	0
619	20240719	105400	67692225	4345	4345	4345	4345	0
620	20240719	105300	67692225	4345	4345	4345	4345	0
621	20240719	105200	67692225	4345	4345	4345	4345	0
622	20240719	105100	67692225	4345	4345	4345	4345	0
623	20240719	105000	67692225	4345	4345	4345	4345	0
624	20240719	104900	67692225	4345	4345	4345	4345	0
625	20240719	104800	67692225	4345	4345	4345	4345	0
626	20240719	104700	67692225	4345	4345	4345	4345	0
627	20240719	104600	67692225	4345	4345	4345	4345	50
628	20240719	104500	67474975	4345	4345	4345	4345	0
629	20240719	104400	67474975	4345	4345	4345	4345	10
630	20240719	104300	67431525	4345	4345	4345	4345	0
631	20240719	104200	67431525	4345	4345	4345	4345	1
632	20240719	104100	67427180	4345	4345	4345	4345	30
633	20240719	104000	67296830	4310	4310	4310	4310	110
634	20240719	103900	66822730	4345	4345	4345	4345	0
635	20240719	103800	66822730	4345	4345	4345	4345	0
636	20240719	103700	66822730	4345	4345	4345	4345	0
637	20240719	103600	66822730	4345	4345	4345	4345	0
638	20240719	103500	66822730	4345	4345	4345	4345	0
639	20240719	103400	66822730	4345	4345	4345	4345	1
640	20240719	103300	66818385	4340	4340	4340	4340	0
641	20240719	103200	66818385	4340	4340	4340	4340	0
642	20240719	103100	66818385	4340	4340	4340	4340	1
643	20240719	103000	66814045	4310	4320	4320	4310	1000
644	20240719	102900	62498135	4350	4350	4350	4350	0
645	20240719	102800	62498135	4350	4350	4350	4350	0
646	20240719	102700	62498135	4350	4350	4350	4350	0
647	20240719	102600	62498135	4350	4350	4350	4350	18
648	20240719	102500	62419835	4350	4350	4350	4350	48
649	20240719	102400	62211035	4350	4350	4350	4350	0
650	20240719	102300	62211035	4350	4350	4350	4350	0
651	20240719	102200	62211035	4350	4350	4350	4350	1
652	20240719	102100	62206685	4310	4310	4310	4310	839
653	20240719	102000	58590595	4310	4310	4310	4310	0
654	20240719	101900	58590595	4310	4310	4310	4310	0
655	20240719	101800	58590595	4310	4310	4310	4310	431
656	20240719	101700	56732985	4315	4315	4320	4315	74
657	20240719	101600	56413445	4320	4320	4320	4320	273
658	20240719	101500	55234085	4320	4320	4320	4320	0
659	20240719	101400	55234085	4320	4320	4320	4320	99
660	20240719	101300	54806405	4330	4330	4330	4330	0
661	20240719	101200	54806405	4330	4330	4330	4330	0
662	20240719	101100	54806405	4330	4330	4330	4330	0
663	20240719	101000	54806405	4330	4330	4330	4330	0
664	20240719	100900	54806405	4330	4330	4330	4330	0
665	20240719	100800	54806405	4330	4330	4330	4330	0
666	20240719	100700	54806405	4330	4330	4330	4330	0
667	20240719	100600	54806405	4330	4330	4330	4330	10
668	20240719	100500	54763105	4330	4330	4330	4330	0
669	20240719	100400	54763105	4330	4330	4330	4330	0
670	20240719	100300	54763105	4330	4330	4330	4330	98
671	20240719	100200	54338765	4330	4330	4330	4330	1
672	20240719	100100	54334435	4330	4330	4330	4330	0
673	20240719	100000	54334435	4330	4330	4330	4330	3
674	20240719	095900	54321445	4330	4330	4330	4330	20
675	20240719	095800	54234845	4330	4330	4330	4330	93
676	20240719	095700	53832155	4330	4330	4330	4330	0
677	20240719	095600	53832155	4330	4330	4330	4330	0
678	20240719	095500	53832155	4330	4330	4330	4330	0
679	20240719	095400	53832155	4330	4330	4330	4330	0
680	20240719	095300	53832155	4330	4330	4330	4330	0
681	20240719	095200	53832155	4330	4340	4340	4330	286
682	20240719	095100	52593225	4345	4345	4345	4345	0
683	20240719	095000	52593225	4345	4345	4345	4345	31
684	20240719	094900	52458530	4350	4350	4350	4350	1
685	20240719	094800	52454180	4350	4350	4350	4350	0
686	20240719	094700	52454180	4350	4350	4350	4350	130
687	20240719	094600	51888680	4350	4350	4350	4350	7
688	20240719	094500	51858230	4350	4350	4350	4350	0
689	20240719	094400	51858230	4350	4350	4350	4350	1
690	20240719	094300	51853880	4350	4350	4350	4350	0
691	20240719	094200	51853880	4350	4350	4350	4350	7
692	20240719	094100	51823430	4350	4350	4350	4350	0
693	20240719	094000	51823430	4350	4350	4350	4350	0
694	20240719	093900	51823430	4350	4350	4350	4350	10
695	20240719	093800	51779930	4350	4345	4350	4345	21
696	20240719	093700	51688680	4340	4340	4340	4340	70
697	20240719	093600	51384880	4340	4340	4340	4340	0
698	20240719	093500	51384880	4340	4340	4340	4340	0
699	20240719	093400	51384880	4340	4340	4340	4340	0
700	20240719	093300	51384880	4340	4340	4340	4340	47
701	20240719	093200	51180900	4340	4340	4340	4340	0
702	20240719	093100	51180900	4340	4340	4340	4340	0
703	20240719	093000	51180900	4340	4340	4340	4340	146
704	20240719	092900	50547260	4340	4340	4340	4340	1
705	20240719	092800	50542920	4345	4345	4345	4345	57
706	20240719	092700	50295255	4345	4345	4345	4345	120
707	20240719	092600	49773855	4375	4375	4375	4375	116
708	20240719	092500	49266355	4375	4380	4380	4370	1581
709	20240719	092400	42357275	4370	4340	4370	4335	2281
710	20240719	092300	32412780	4345	4345	4345	4345	1
711	20240719	092200	32408435	4370	4370	4370	4370	0
712	20240719	092100	32408435	4370	4370	4370	4370	954
713	20240719	092000	28239455	4370	4370	4370	4370	1
714	20240719	091900	28235085	4340	4350	4350	4340	2320
715	20240719	091800	18161885	4370	4370	4370	4370	11
716	20240719	091700	18113815	4345	4345	4345	4345	124
717	20240719	091600	17575035	4370	4370	4370	4370	0
718	20240719	091500	17575035	4370	4370	4370	4370	11
719	20240719	091400	17526965	4370	4370	4370	4370	1003
720	20240719	091300	13143855	4340	4335	4340	4335	389
721	20240719	091200	11455650	4335	4335	4335	4335	1
722	20240719	091100	11451315	4320	4320	4320	4320	57
723	20240719	091000	11205075	4310	4310	4310	4310	19
724	20240719	090900	11123185	4320	4320	4320	4320	2
725	20240719	090800	11114545	4310	4310	4310	4310	0
726	20240719	090700	11114545	4310	4310	4310	4310	0
727	20240719	090600	11114545	4310	4310	4310	4310	1008
728	20240719	090500	6770065	4310	4310	4310	4310	0
729	20240719	090400	6770065	4310	4310	4310	4310	0
730	20240719	090300	6770065	4310	4310	4310	4310	1
731	20240719	090200	6765755	4300	4300	4300	4300	70
732	20240719	090100	6464755	4300	4315	4315	4300	1083
733	20240719	090000	1807715	4320	4325	4325	4315	418