KissMeData/442770/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	212700	8021960	2350	2350	2350	2350	187
3	20240719	212600	8021960	2350	2350	2350	2350	0
4	20240719	212500	8021960	2350	2350	2350	2350	0
5	20240719	212400	8021960	2350	2350	2350	2350	0
6	20240719	212300	8021960	2350	2350	2350	2350	0
7	20240719	212200	8021960	2350	2350	2350	2350	0
8	20240719	212100	8021960	2350	2350	2350	2350	0
9	20240719	212000	8021960	2350	2350	2350	2350	0
10	20240719	211900	8021960	2350	2350	2350	2350	0
11	20240719	211800	8021960	2350	2350	2350	2350	0
12	20240719	211700	8021960	2350	2350	2350	2350	0
13	20240719	211600	8021960	2350	2350	2350	2350	0
14	20240719	211500	8021960	2350	2350	2350	2350	0
15	20240719	211400	8021960	2350	2350	2350	2350	0
16	20240719	211300	8021960	2350	2350	2350	2350	0
17	20240719	211200	8021960	2350	2350	2350	2350	0
18	20240719	211100	8021960	2350	2350	2350	2350	0
19	20240719	211000	8021960	2350	2350	2350	2350	0
20	20240719	210900	8021960	2350	2350	2350	2350	0
21	20240719	210800	8021960	2350	2350	2350	2350	0
22	20240719	210700	8021960	2350	2350	2350	2350	0
23	20240719	210600	8021960	2350	2350	2350	2350	0
24	20240719	210500	8021960	2350	2350	2350	2350	0
25	20240719	210400	8021960	2350	2350	2350	2350	0
26	20240719	210300	8021960	2350	2350	2350	2350	0
27	20240719	210200	8021960	2350	2350	2350	2350	0
28	20240719	210100	8021960	2350	2350	2350	2350	0
29	20240719	210000	8021960	2350	2350	2350	2350	0
30	20240719	205900	8021960	2350	2350	2350	2350	0
31	20240719	205800	8021960	2350	2350	2350	2350	0
32	20240719	205700	8021960	2350	2350	2350	2350	187
33	20240719	205600	8021960	2350	2350	2350	2350	0
34	20240719	205500	8021960	2350	2350	2350	2350	0
35	20240719	205400	8021960	2350	2350	2350	2350	0
36	20240719	205300	8021960	2350	2350	2350	2350	0
37	20240719	205200	8021960	2350	2350	2350	2350	0
38	20240719	205100	8021960	2350	2350	2350	2350	0
39	20240719	205000	8021960	2350	2350	2350	2350	0
40	20240719	204900	8021960	2350	2350	2350	2350	0
41	20240719	204800	8021960	2350	2350	2350	2350	0
42	20240719	204700	8021960	2350	2350	2350	2350	0
43	20240719	204600	8021960	2350	2350	2350	2350	0
44	20240719	204500	8021960	2350	2350	2350	2350	0
45	20240719	204400	8021960	2350	2350	2350	2350	0
46	20240719	204300	8021960	2350	2350	2350	2350	0
47	20240719	204200	8021960	2350	2350	2350	2350	0
48	20240719	204100	8021960	2350	2350	2350	2350	0
49	20240719	204000	8021960	2350	2350	2350	2350	0
50	20240719	203900	8021960	2350	2350	2350	2350	0
51	20240719	203800	8021960	2350	2350	2350	2350	0
52	20240719	203700	8021960	2350	2350	2350	2350	0
53	20240719	203600	8021960	2350	2350	2350	2350	0
54	20240719	203500	8021960	2350	2350	2350	2350	0
55	20240719	203400	8021960	2350	2350	2350	2350	0
56	20240719	203300	8021960	2350	2350	2350	2350	0
57	20240719	203200	8021960	2350	2350	2350	2350	0
58	20240719	203100	8021960	2350	2350	2350	2350	0
59	20240719	203000	8021960	2350	2350	2350	2350	0
60	20240719	202900	8021960	2350	2350	2350	2350	0
61	20240719	202800	8021960	2350	2350	2350	2350	0
62	20240719	202700	8021960	2350	2350	2350	2350	187
63	20240719	202600	8021960	2350	2350	2350	2350	0
64	20240719	202500	8021960	2350	2350	2350	2350	0
65	20240719	202400	8021960	2350	2350	2350	2350	0
66	20240719	202300	8021960	2350	2350	2350	2350	0
67	20240719	202200	8021960	2350	2350	2350	2350	0
68	20240719	202100	8021960	2350	2350	2350	2350	0
69	20240719	202000	8021960	2350	2350	2350	2350	0
70	20240719	201900	8021960	2350	2350	2350	2350	0
71	20240719	201800	8021960	2350	2350	2350	2350	0
72	20240719	201700	8021960	2350	2350	2350	2350	0
73	20240719	201600	8021960	2350	2350	2350	2350	0
74	20240719	201500	8021960	2350	2350	2350	2350	0
75	20240719	201400	8021960	2350	2350	2350	2350	0
76	20240719	201300	8021960	2350	2350	2350	2350	0
77	20240719	201200	8021960	2350	2350	2350	2350	0
78	20240719	201100	8021960	2350	2350	2350	2350	0
79	20240719	201000	8021960	2350	2350	2350	2350	0
80	20240719	200900	8021960	2350	2350	2350	2350	0
81	20240719	200800	8021960	2350	2350	2350	2350	0
82	20240719	200700	8021960	2350	2350	2350	2350	0
83	20240719	200600	8021960	2350	2350	2350	2350	0
84	20240719	200500	8021960	2350	2350	2350	2350	0
85	20240719	200400	8021960	2350	2350	2350	2350	0
86	20240719	200300	8021960	2350	2350	2350	2350	0
87	20240719	200200	8021960	2350	2350	2350	2350	0
88	20240719	200100	8021960	2350	2350	2350	2350	0
89	20240719	200000	8021960	2350	2350	2350	2350	0
90	20240719	195900	8021960	2350	2350	2350	2350	0
91	20240719	195800	8021960	2350	2350	2350	2350	0
92	20240719	195700	8021960	2350	2350	2350	2350	187
93	20240719	195600	8021960	2350	2350	2350	2350	0
94	20240719	195500	8021960	2350	2350	2350	2350	0
95	20240719	195400	8021960	2350	2350	2350	2350	0
96	20240719	195300	8021960	2350	2350	2350	2350	0
97	20240719	195200	8021960	2350	2350	2350	2350	0
98	20240719	195100	8021960	2350	2350	2350	2350	0
99	20240719	195000	8021960	2350	2350	2350	2350	0
100	20240719	194900	8021960	2350	2350	2350	2350	0
101	20240719	194800	8021960	2350	2350	2350	2350	0
102	20240719	194700	8021960	2350	2350	2350	2350	0
103	20240719	194600	8021960	2350	2350	2350	2350	0
104	20240719	194500	8021960	2350	2350	2350	2350	0
105	20240719	194400	8021960	2350	2350	2350	2350	0
106	20240719	194300	8021960	2350	2350	2350	2350	0
107	20240719	194200	8021960	2350	2350	2350	2350	0
108	20240719	194100	8021960	2350	2350	2350	2350	0
109	20240719	194000	8021960	2350	2350	2350	2350	0
110	20240719	193900	8021960	2350	2350	2350	2350	0
111	20240719	193800	8021960	2350	2350	2350	2350	0
112	20240719	193700	8021960	2350	2350	2350	2350	0
113	20240719	193600	8021960	2350	2350	2350	2350	0
114	20240719	193500	8021960	2350	2350	2350	2350	0
115	20240719	193400	8021960	2350	2350	2350	2350	0
116	20240719	193300	8021960	2350	2350	2350	2350	0
117	20240719	193200	8021960	2350	2350	2350	2350	0
118	20240719	193100	8021960	2350	2350	2350	2350	0
119	20240719	193000	8021960	2350	2350	2350	2350	0
120	20240719	192900	8021960	2350	2350	2350	2350	0
121	20240719	192800	8021960	2350	2350	2350	2350	0
122	20240719	192700	8021960	2350	2350	2350	2350	187
123	20240719	192600	8021960	2350	2350	2350	2350	0
124	20240719	192500	8021960	2350	2350	2350	2350	0
125	20240719	192400	8021960	2350	2350	2350	2350	0
126	20240719	192300	8021960	2350	2350	2350	2350	0
127	20240719	192200	8021960	2350	2350	2350	2350	0
128	20240719	192100	8021960	2350	2350	2350	2350	0
129	20240719	192000	8021960	2350	2350	2350	2350	0
130	20240719	191900	8021960	2350	2350	2350	2350	0
131	20240719	191800	8021960	2350	2350	2350	2350	0
132	20240719	191700	8021960	2350	2350	2350	2350	0
133	20240719	191600	8021960	2350	2350	2350	2350	0
134	20240719	191500	8021960	2350	2350	2350	2350	0
135	20240719	191400	8021960	2350	2350	2350	2350	0
136	20240719	191300	8021960	2350	2350	2350	2350	0
137	20240719	191200	8021960	2350	2350	2350	2350	0
138	20240719	191100	8021960	2350	2350	2350	2350	0
139	20240719	191000	8021960	2350	2350	2350	2350	0
140	20240719	190900	8021960	2350	2350	2350	2350	0
141	20240719	190800	8021960	2350	2350	2350	2350	0
142	20240719	190700	8021960	2350	2350	2350	2350	0
143	20240719	190600	8021960	2350	2350	2350	2350	0
144	20240719	190500	8021960	2350	2350	2350	2350	0
145	20240719	190400	8021960	2350	2350	2350	2350	0
146	20240719	190300	8021960	2350	2350	2350	2350	0
147	20240719	190200	8021960	2350	2350	2350	2350	0
148	20240719	190100	8021960	2350	2350	2350	2350	0
149	20240719	190000	8021960	2350	2350	2350	2350	0
150	20240719	185900	8021960	2350	2350	2350	2350	0
151	20240719	185800	8021960	2350	2350	2350	2350	0
152	20240719	185700	8021960	2350	2350	2350	2350	187
153	20240719	185600	8021960	2350	2350	2350	2350	0
154	20240719	185500	8021960	2350	2350	2350	2350	0
155	20240719	185400	8021960	2350	2350	2350	2350	0
156	20240719	185300	8021960	2350	2350	2350	2350	0
157	20240719	185200	8021960	2350	2350	2350	2350	0
158	20240719	185100	8021960	2350	2350	2350	2350	0
159	20240719	185000	8021960	2350	2350	2350	2350	0
160	20240719	184900	8021960	2350	2350	2350	2350	0
161	20240719	184800	8021960	2350	2350	2350	2350	0
162	20240719	184700	8021960	2350	2350	2350	2350	0
163	20240719	184600	8021960	2350	2350	2350	2350	0
164	20240719	184500	8021960	2350	2350	2350	2350	0
165	20240719	184400	8021960	2350	2350	2350	2350	0
166	20240719	184300	8021960	2350	2350	2350	2350	0
167	20240719	184200	8021960	2350	2350	2350	2350	0
168	20240719	184100	8021960	2350	2350	2350	2350	0
169	20240719	184000	8021960	2350	2350	2350	2350	0
170	20240719	183900	8021960	2350	2350	2350	2350	0
171	20240719	183800	8021960	2350	2350	2350	2350	0
172	20240719	183700	8021960	2350	2350	2350	2350	0
173	20240719	183600	8021960	2350	2350	2350	2350	0
174	20240719	183500	8021960	2350	2350	2350	2350	0
175	20240719	183400	8021960	2350	2350	2350	2350	0
176	20240719	183300	8021960	2350	2350	2350	2350	0
177	20240719	183200	8021960	2350	2350	2350	2350	0
178	20240719	183100	8021960	2350	2350	2350	2350	0
179	20240719	183000	8021960	2350	2350	2350	2350	0
180	20240719	182900	8021960	2350	2350	2350	2350	0
181	20240719	182800	8021960	2350	2350	2350	2350	0
182	20240719	182700	8021960	2350	2350	2350	2350	187
183	20240719	182600	8021960	2350	2350	2350	2350	0
184	20240719	182500	8021960	2350	2350	2350	2350	0
185	20240719	182400	8021960	2350	2350	2350	2350	0
186	20240719	182300	8021960	2350	2350	2350	2350	0
187	20240719	182200	8021960	2350	2350	2350	2350	0
188	20240719	182100	8021960	2350	2350	2350	2350	0
189	20240719	182000	8021960	2350	2350	2350	2350	0
190	20240719	181900	8021960	2350	2350	2350	2350	0
191	20240719	181800	8021960	2350	2350	2350	2350	0
192	20240719	181700	8021960	2350	2350	2350	2350	0
193	20240719	181600	8021960	2350	2350	2350	2350	0
194	20240719	181500	8021960	2350	2350	2350	2350	0
195	20240719	181400	8021960	2350	2350	2350	2350	0
196	20240719	181300	8021960	2350	2350	2350	2350	0
197	20240719	181200	8021960	2350	2350	2350	2350	0
198	20240719	181100	8021960	2350	2350	2350	2350	0
199	20240719	181000	8021960	2350	2350	2350	2350	0
200	20240719	180900	8021960	2350	2350	2350	2350	0
201	20240719	180800	8021960	2350	2350	2350	2350	0
202	20240719	180700	8021960	2350	2350	2350	2350	0
203	20240719	180600	8021960	2350	2350	2350	2350	0
204	20240719	180500	8021960	2350	2350	2350	2350	0
205	20240719	180400	8021960	2350	2350	2350	2350	0
206	20240719	180300	8021960	2350	2350	2350	2350	0
207	20240719	180200	8021960	2350	2350	2350	2350	0
208	20240719	180100	8021960	2350	2350	2350	2350	0
209	20240719	180000	8021960	2350	2350	2350	2350	0
210	20240719	175900	8021960	2350	2350	2350	2350	0
211	20240719	175800	8021960	2350	2350	2350	2350	0
212	20240719	175700	8021960	2350	2350	2350	2350	187
213	20240719	175600	8021960	2350	2350	2350	2350	0
214	20240719	175500	8021960	2350	2350	2350	2350	0
215	20240719	175400	8021960	2350	2350	2350	2350	0
216	20240719	175300	8021960	2350	2350	2350	2350	0
217	20240719	175200	8021960	2350	2350	2350	2350	0
218	20240719	175100	8021960	2350	2350	2350	2350	0
219	20240719	175000	8021960	2350	2350	2350	2350	0
220	20240719	174900	8021960	2350	2350	2350	2350	0
221	20240719	174800	8021960	2350	2350	2350	2350	0
222	20240719	174700	8021960	2350	2350	2350	2350	0
223	20240719	174600	8021960	2350	2350	2350	2350	0
224	20240719	174500	8021960	2350	2350	2350	2350	0
225	20240719	174400	8021960	2350	2350	2350	2350	0
226	20240719	174300	8021960	2350	2350	2350	2350	0
227	20240719	174200	8021960	2350	2350	2350	2350	0
228	20240719	174100	8021960	2350	2350	2350	2350	0
229	20240719	174000	8021960	2350	2350	2350	2350	0
230	20240719	173900	8021960	2350	2350	2350	2350	0
231	20240719	173800	8021960	2350	2350	2350	2350	0
232	20240719	173700	8021960	2350	2350	2350	2350	0
233	20240719	173600	8021960	2350	2350	2350	2350	0
234	20240719	173500	8021960	2350	2350	2350	2350	0
235	20240719	173400	8021960	2350	2350	2350	2350	0
236	20240719	173300	8021960	2350	2350	2350	2350	0
237	20240719	173200	8021960	2350	2350	2350	2350	0
238	20240719	173100	8021960	2350	2350	2350	2350	0
239	20240719	173000	8021960	2350	2350	2350	2350	0
240	20240719	172900	8021960	2350	2350	2350	2350	0
241	20240719	172800	8021960	2350	2350	2350	2350	0
242	20240719	172700	8021960	2350	2350	2350	2350	187
243	20240719	172600	8021960	2350	2350	2350	2350	0
244	20240719	172500	8021960	2350	2350	2350	2350	0
245	20240719	172400	8021960	2350	2350	2350	2350	0
246	20240719	172300	8021960	2350	2350	2350	2350	0
247	20240719	172200	8021960	2350	2350	2350	2350	0
248	20240719	172100	8021960	2350	2350	2350	2350	0
249	20240719	172000	8021960	2350	2350	2350	2350	0
250	20240719	171900	8021960	2350	2350	2350	2350	0
251	20240719	171800	8021960	2350	2350	2350	2350	0
252	20240719	171700	8021960	2350	2350	2350	2350	0
253	20240719	171600	8021960	2350	2350	2350	2350	0
254	20240719	171500	8021960	2350	2350	2350	2350	0
255	20240719	171400	8021960	2350	2350	2350	2350	0
256	20240719	171300	8021960	2350	2350	2350	2350	0
257	20240719	171200	8021960	2350	2350	2350	2350	0
258	20240719	171100	8021960	2350	2350	2350	2350	0
259	20240719	171000	8021960	2350	2350	2350	2350	0
260	20240719	170900	8021960	2350	2350	2350	2350	0
261	20240719	170800	8021960	2350	2350	2350	2350	0
262	20240719	170700	8021960	2350	2350	2350	2350	0
263	20240719	170600	8021960	2350	2350	2350	2350	0
264	20240719	170500	8021960	2350	2350	2350	2350	0
265	20240719	170400	8021960	2350	2350	2350	2350	0
266	20240719	170300	8021960	2350	2350	2350	2350	0
267	20240719	170200	8021960	2350	2350	2350	2350	0
268	20240719	170100	8021960	2350	2350	2350	2350	0
269	20240719	170000	8021960	2350	2350	2350	2350	0
270	20240719	165900	8021960	2350	2350	2350	2350	0
271	20240719	165800	8021960	2350	2350	2350	2350	0
272	20240719	165700	8021960	2350	2350	2350	2350	187
273	20240719	165600	8021960	2350	2350	2350	2350	0
274	20240719	165500	8021960	2350	2350	2350	2350	0
275	20240719	165400	8021960	2350	2350	2350	2350	0
276	20240719	165300	8021960	2350	2350	2350	2350	0
277	20240719	165200	8021960	2350	2350	2350	2350	0
278	20240719	165100	8021960	2350	2350	2350	2350	0
279	20240719	165000	8021960	2350	2350	2350	2350	0
280	20240719	164900	8021960	2350	2350	2350	2350	0
281	20240719	164800	8021960	2350	2350	2350	2350	0
282	20240719	164700	8021960	2350	2350	2350	2350	0
283	20240719	164600	8021960	2350	2350	2350	2350	0
284	20240719	164500	8021960	2350	2350	2350	2350	0
285	20240719	164400	8021960	2350	2350	2350	2350	0
286	20240719	164300	8021960	2350	2350	2350	2350	0
287	20240719	164200	8021960	2350	2350	2350	2350	0
288	20240719	164100	8021960	2350	2350	2350	2350	0
289	20240719	164000	8021960	2350	2350	2350	2350	0
290	20240719	163900	8021960	2350	2350	2350	2350	0
291	20240719	163800	8021960	2350	2350	2350	2350	0
292	20240719	163700	8021960	2350	2350	2350	2350	0
293	20240719	163600	8021960	2350	2350	2350	2350	0
294	20240719	163500	8021960	2350	2350	2350	2350	0
295	20240719	163400	8021960	2350	2350	2350	2350	0
296	20240719	163300	8021960	2350	2350	2350	2350	0
297	20240719	163200	8021960	2350	2350	2350	2350	0
298	20240719	163100	8021960	2350	2350	2350	2350	0
299	20240719	163000	8021960	2350	2350	2350	2350	0
300	20240719	162900	8021960	2350	2350	2350	2350	0
301	20240719	162800	8021960	2350	2350	2350	2350	0
302	20240719	162700	8021960	2350	2350	2350	2350	187
303	20240719	162600	8021960	2350	2350	2350	2350	0
304	20240719	162500	8021960	2350	2350	2350	2350	0
305	20240719	162400	8021960	2350	2350	2350	2350	0
306	20240719	162300	8021960	2350	2350	2350	2350	0
307	20240719	162200	8021960	2350	2350	2350	2350	0
308	20240719	162100	8021960	2350	2350	2350	2350	0
309	20240719	162000	8021960	2350	2350	2350	2350	0
310	20240719	161900	8021960	2350	2350	2350	2350	0
311	20240719	161800	8021960	2350	2350	2350	2350	0
312	20240719	161700	8021960	2350	2350	2350	2350	0
313	20240719	161600	8021960	2350	2350	2350	2350	0
314	20240719	161500	8021960	2350	2350	2350	2350	0
315	20240719	161400	8021960	2350	2350	2350	2350	0
316	20240719	161300	8021960	2350	2350	2350	2350	0
317	20240719	161200	8021960	2350	2350	2350	2350	0
318	20240719	161100	8021960	2350	2350	2350	2350	0
319	20240719	161000	8021960	2350	2350	2350	2350	0
320	20240719	160900	8021960	2350	2350	2350	2350	0
321	20240719	160800	8021960	2350	2350	2350	2350	0
322	20240719	160700	8021960	2350	2350	2350	2350	0
323	20240719	160600	8021960	2350	2350	2350	2350	0
324	20240719	160500	8021960	2350	2350	2350	2350	0
325	20240719	160400	8021960	2350	2350	2350	2350	0
326	20240719	160300	8021960	2350	2350	2350	2350	0
327	20240719	160200	8021960	2350	2350	2350	2350	0
328	20240719	160100	8021960	2350	2350	2350	2350	0
329	20240719	160000	8021960	2350	2350	2350	2350	0
330	20240719	155900	8021960	2350	2350	2350	2350	0
331	20240719	155800	8021960	2350	2350	2350	2350	0
332	20240719	155700	8021960	2350	2350	2350	2350	187
333	20240719	155600	8021960	2350	2350	2350	2350	0
334	20240719	155500	8021960	2350	2350	2350	2350	0
335	20240719	155400	8021960	2350	2350	2350	2350	0
336	20240719	155300	8021960	2350	2350	2350	2350	0
337	20240719	155200	8021960	2350	2350	2350	2350	0
338	20240719	155100	8021960	2350	2350	2350	2350	0
339	20240719	155000	8021960	2350	2350	2350	2350	0
340	20240719	154900	8021960	2350	2350	2350	2350	0
341	20240719	154800	8021960	2350	2350	2350	2350	0
342	20240719	154700	8021960	2350	2350	2350	2350	0
343	20240719	154600	8021960	2350	2350	2350	2350	0
344	20240719	154500	8021960	2350	2350	2350	2350	0
345	20240719	154400	8021960	2350	2350	2350	2350	0
346	20240719	154300	8021960	2350	2350	2350	2350	0
347	20240719	154200	8021960	2350	2350	2350	2350	0
348	20240719	154100	8021960	2350	2350	2350	2350	0
349	20240719	154000	8021960	2350	2350	2350	2350	0
350	20240719	153900	8021960	2350	2350	2350	2350	0
351	20240719	153800	8021960	2350	2350	2350	2350	0
352	20240719	153700	8021960	2350	2350	2350	2350	0
353	20240719	153600	8021960	2350	2350	2350	2350	0
354	20240719	153500	8021960	2350	2350	2350	2350	0
355	20240719	153400	8021960	2350	2350	2350	2350	0
356	20240719	153300	8021960	2350	2350	2350	2350	0
357	20240719	153200	8021960	2350	2350	2350	2350	0
358	20240719	153100	8021960	2350	2350	2350	2350	0
359	20240719	153000	8021960	2350	2350	2350	2350	187
360	20240719	152900	7582510	2355	2355	2355	2355	0
361	20240719	152800	7582510	2355	2355	2355	2355	0
362	20240719	152700	7582510	2355	2355	2355	2355	0
363	20240719	152600	7582510	2355	2355	2355	2355	0
364	20240719	152500	7582510	2355	2355	2355	2355	0
365	20240719	152400	7582510	2355	2355	2355	2355	0
366	20240719	152300	7582510	2355	2355	2355	2355	0
367	20240719	152200	7582510	2355	2355	2355	2355	0
368	20240719	152100	7582510	2355	2355	2355	2355	0
369	20240719	152000	7582510	2355	2355	2355	2355	0
370	20240719	151900	7582510	2355	2355	2355	2355	5
371	20240719	151800	7570735	2360	2365	2365	2360	15
372	20240719	151700	7535330	2365	2365	2365	2365	1
373	20240719	151600	7532965	2365	2365	2365	2365	0
374	20240719	151500	7532965	2365	2365	2365	2365	0
375	20240719	151400	7532965	2365	2365	2365	2365	0
376	20240719	151300	7532965	2365	2365	2365	2365	0
377	20240719	151200	7532965	2365	2365	2365	2365	0
378	20240719	151100	7532965	2365	2365	2365	2365	0
379	20240719	151000	7532965	2365	2365	2365	2365	0
380	20240719	150900	7532965	2365	2365	2365	2365	0
381	20240719	150800	7532965	2365	2365	2365	2365	24
382	20240719	150700	7476205	2365	2365	2365	2365	0
383	20240719	150600	7476205	2365	2365	2365	2365	0
384	20240719	150500	7476205	2365	2370	2370	2365	10
385	20240719	150400	7452550	2375	2375	2375	2375	0
386	20240719	150300	7452550	2375	2375	2375	2375	0
387	20240719	150200	7452550	2375	2375	2375	2375	0
388	20240719	150100	7452550	2375	2375	2375	2375	0
389	20240719	150000	7452550	2375	2375	2375	2375	0
390	20240719	145900	7452550	2375	2375	2375	2375	0
391	20240719	145800	7452550	2375	2375	2375	2375	0
392	20240719	145700	7452550	2375	2375	2375	2375	0
393	20240719	145600	7452550	2375	2375	2375	2375	0
394	20240719	145500	7452550	2375	2375	2375	2375	0
395	20240719	145400	7452550	2375	2375	2375	2375	0
396	20240719	145300	7452550	2375	2375	2375	2375	0
397	20240719	145200	7452550	2375	2375	2375	2375	0
398	20240719	145100	7452550	2375	2375	2375	2375	0
399	20240719	145000	7452550	2375	2375	2375	2375	0
400	20240719	144900	7452550	2375	2375	2375	2375	0
401	20240719	144800	7452550	2375	2375	2375	2375	0
402	20240719	144700	7452550	2375	2375	2375	2375	0
403	20240719	144600	7452550	2375	2375	2375	2375	0
404	20240719	144500	7452550	2375	2375	2375	2375	0
405	20240719	144400	7452550	2375	2375	2375	2375	0
406	20240719	144300	7452550	2375	2375	2375	2375	0
407	20240719	144200	7452550	2375	2375	2375	2375	0
408	20240719	144100	7452550	2375	2375	2375	2375	0
409	20240719	144000	7452550	2375	2375	2375	2375	0
410	20240719	143900	7452550	2375	2375	2375	2375	0
411	20240719	143800	7452550	2375	2375	2375	2375	0
412	20240719	143700	7452550	2375	2375	2375	2375	0
413	20240719	143600	7452550	2375	2375	2375	2375	0
414	20240719	143500	7452550	2375	2375	2375	2375	0
415	20240719	143400	7452550	2375	2375	2375	2375	0
416	20240719	143300	7452550	2375	2375	2375	2375	0
417	20240719	143200	7452550	2375	2375	2375	2375	0
418	20240719	143100	7452550	2375	2375	2375	2375	0
419	20240719	143000	7452550	2375	2375	2375	2375	0
420	20240719	142900	7452550	2375	2375	2375	2375	0
421	20240719	142800	7452550	2375	2375	2375	2375	0
422	20240719	142700	7452550	2375	2375	2375	2375	0
423	20240719	142600	7452550	2375	2375	2375	2375	0
424	20240719	142500	7452550	2375	2375	2375	2375	0
425	20240719	142400	7452550	2375	2375	2375	2375	0
426	20240719	142300	7452550	2375	2375	2375	2375	0
427	20240719	142200	7452550	2375	2375	2375	2375	0
428	20240719	142100	7452550	2375	2375	2375	2375	0
429	20240719	142000	7452550	2375	2375	2375	2375	0
430	20240719	141900	7452550	2375	2375	2375	2375	0
431	20240719	141800	7452550	2375	2375	2375	2375	0
432	20240719	141700	7452550	2375	2375	2375	2375	0
433	20240719	141600	7452550	2375	2375	2375	2375	0
434	20240719	141500	7452550	2375	2375	2375	2375	0
435	20240719	141400	7452550	2375	2375	2375	2375	0
436	20240719	141300	7452550	2375	2375	2375	2375	0
437	20240719	141200	7452550	2375	2375	2375	2375	0
438	20240719	141100	7452550	2375	2375	2375	2375	0
439	20240719	141000	7452550	2375	2375	2375	2375	0
440	20240719	140900	7452550	2375	2375	2375	2375	0
441	20240719	140800	7452550	2375	2375	2375	2375	0
442	20240719	140700	7452550	2375	2375	2375	2375	0
443	20240719	140600	7452550	2375	2375	2375	2375	0
444	20240719	140500	7452550	2375	2375	2375	2375	0
445	20240719	140400	7452550	2375	2375	2375	2375	0
446	20240719	140300	7452550	2375	2375	2375	2375	0
447	20240719	140200	7452550	2375	2375	2375	2375	0
448	20240719	140100	7452550	2375	2375	2375	2375	0
449	20240719	140000	7452550	2375	2375	2375	2375	0
450	20240719	135900	7452550	2375	2375	2375	2375	0
451	20240719	135800	7452550	2375	2375	2375	2375	0
452	20240719	135700	7452550	2375	2375	2375	2375	0
453	20240719	135600	7452550	2375	2375	2375	2375	0
454	20240719	135500	7452550	2375	2375	2375	2375	0
455	20240719	135400	7452550	2375	2375	2375	2375	0
456	20240719	135300	7452550	2375	2375	2375	2375	0
457	20240719	135200	7452550	2375	2375	2375	2375	0
458	20240719	135100	7452550	2375	2375	2375	2375	0
459	20240719	135000	7452550	2375	2375	2375	2375	0
460	20240719	134900	7452550	2375	2375	2375	2375	0
461	20240719	134800	7452550	2375	2375	2375	2375	0
462	20240719	134700	7452550	2375	2375	2375	2375	0
463	20240719	134600	7452550	2375	2375	2375	2375	0
464	20240719	134500	7452550	2375	2375	2375	2375	0
465	20240719	134400	7452550	2375	2375	2375	2375	0
466	20240719	134300	7452550	2375	2375	2375	2375	0
467	20240719	134200	7452550	2375	2375	2375	2375	0
468	20240719	134100	7452550	2375	2375	2375	2375	0
469	20240719	134000	7452550	2375	2375	2375	2375	0
470	20240719	133900	7452550	2375	2375	2375	2375	0
471	20240719	133800	7452550	2375	2375	2375	2375	0
472	20240719	133700	7452550	2375	2375	2375	2375	0
473	20240719	133600	7452550	2375	2375	2375	2375	0
474	20240719	133500	7452550	2375	2375	2375	2375	0
475	20240719	133400	7452550	2375	2375	2375	2375	0
476	20240719	133300	7452550	2375	2375	2375	2375	0
477	20240719	133200	7452550	2375	2375	2375	2375	0
478	20240719	133100	7452550	2375	2375	2375	2375	0
479	20240719	133000	7452550	2375	2375	2375	2375	0
480	20240719	132900	7452550	2375	2375	2375	2375	0
481	20240719	132800	7452550	2375	2375	2375	2375	0
482	20240719	132700	7452550	2375	2375	2375	2375	0
483	20240719	132600	7452550	2375	2375	2375	2375	0
484	20240719	132500	7452550	2375	2375	2375	2375	0
485	20240719	132400	7452550	2375	2375	2375	2375	0
486	20240719	132300	7452550	2375	2375	2375	2375	0
487	20240719	132200	7452550	2375	2375	2375	2375	0
488	20240719	132100	7452550	2375	2375	2375	2375	0
489	20240719	132000	7452550	2375	2375	2375	2375	0
490	20240719	131900	7452550	2375	2375	2375	2375	0
491	20240719	131800	7452550	2375	2375	2375	2375	0
492	20240719	131700	7452550	2375	2375	2375	2375	0
493	20240719	131600	7452550	2375	2375	2375	2375	0
494	20240719	131500	7452550	2375	2375	2375	2375	0
495	20240719	131400	7452550	2375	2375	2375	2375	0
496	20240719	131300	7452550	2375	2375	2375	2375	0
497	20240719	131200	7452550	2375	2375	2375	2375	0
498	20240719	131100	7452550	2375	2375	2375	2375	0
499	20240719	131000	7452550	2375	2375	2375	2375	1
500	20240719	130900	7450175	2355	2355	2355	2355	0
501	20240719	130800	7450175	2355	2355	2355	2355	70
502	20240719	130700	7285325	2375	2375	2375	2375	0
503	20240719	130600	7285325	2375	2375	2375	2375	0
504	20240719	130500	7285325	2375	2375	2375	2375	0
505	20240719	130400	7285325	2375	2375	2375	2375	0
506	20240719	130300	7285325	2375	2375	2375	2375	0
507	20240719	130200	7285325	2375	2375	2375	2375	0
508	20240719	130100	7285325	2375	2375	2375	2375	0
509	20240719	130000	7285325	2375	2375	2375	2375	0
510	20240719	125900	7285325	2375	2375	2375	2375	0
511	20240719	125800	7285325	2375	2375	2375	2375	0
512	20240719	125700	7285325	2375	2375	2375	2375	0
513	20240719	125600	7285325	2375	2375	2375	2375	0
514	20240719	125500	7285325	2375	2375	2375	2375	0
515	20240719	125400	7285325	2375	2375	2375	2375	0
516	20240719	125300	7285325	2375	2375	2375	2375	0
517	20240719	125200	7285325	2375	2375	2375	2375	0
518	20240719	125100	7285325	2375	2375	2375	2375	0
519	20240719	125000	7285325	2375	2375	2375	2375	0
520	20240719	124900	7285325	2375	2375	2375	2375	0
521	20240719	124800	7285325	2375	2375	2375	2375	0
522	20240719	124700	7285325	2375	2375	2375	2375	0
523	20240719	124600	7285325	2375	2375	2375	2375	0
524	20240719	124500	7285325	2375	2375	2375	2375	0
525	20240719	124400	7285325	2375	2375	2375	2375	0
526	20240719	124300	7285325	2375	2375	2375	2375	0
527	20240719	124200	7285325	2375	2375	2375	2375	0
528	20240719	124100	7285325	2375	2375	2375	2375	0
529	20240719	124000	7285325	2375	2375	2375	2375	0
530	20240719	123900	7285325	2375	2375	2375	2375	0
531	20240719	123800	7285325	2375	2375	2375	2375	0
532	20240719	123700	7285325	2375	2375	2375	2375	0
533	20240719	123600	7285325	2375	2375	2375	2375	0
534	20240719	123500	7285325	2375	2375	2375	2375	0
535	20240719	123400	7285325	2375	2375	2375	2375	0
536	20240719	123300	7285325	2375	2375	2375	2375	0
537	20240719	123200	7285325	2375	2375	2375	2375	0
538	20240719	123100	7285325	2375	2375	2375	2375	0
539	20240719	123000	7285325	2375	2375	2375	2375	0
540	20240719	122900	7285325	2375	2375	2375	2375	0
541	20240719	122800	7285325	2375	2375	2375	2375	0
542	20240719	122700	7285325	2375	2375	2375	2375	0
543	20240719	122600	7285325	2375	2375	2375	2375	0
544	20240719	122500	7285325	2375	2375	2375	2375	0
545	20240719	122400	7285325	2375	2375	2375	2375	0
546	20240719	122300	7285325	2375	2375	2375	2375	0
547	20240719	122200	7285325	2375	2375	2375	2375	0
548	20240719	122100	7285325	2375	2375	2375	2375	0
549	20240719	122000	7285325	2375	2375	2375	2375	0
550	20240719	121900	7285325	2375	2375	2375	2375	0
551	20240719	121800	7285325	2375	2375	2375	2375	0
552	20240719	121700	7285325	2375	2375	2375	2375	0
553	20240719	121600	7285325	2375	2375	2375	2375	0
554	20240719	121500	7285325	2375	2375	2375	2375	0
555	20240719	121400	7285325	2375	2375	2375	2375	0
556	20240719	121300	7285325	2375	2375	2375	2375	0
557	20240719	121200	7285325	2375	2375	2375	2375	0
558	20240719	121100	7285325	2375	2375	2375	2375	0
559	20240719	121000	7285325	2375	2375	2375	2375	0
560	20240719	120900	7285325	2375	2375	2375	2375	0
561	20240719	120800	7285325	2375	2375	2375	2375	0
562	20240719	120700	7285325	2375	2375	2375	2375	0
563	20240719	120600	7285325	2375	2375	2375	2375	0
564	20240719	120500	7285325	2375	2375	2375	2375	0
565	20240719	120400	7285325	2375	2375	2375	2375	0
566	20240719	120300	7285325	2375	2375	2375	2375	1
567	20240719	120200	7282950	2365	2365	2365	2365	0
568	20240719	120100	7282950	2365	2365	2365	2365	0
569	20240719	120000	7282950	2365	2365	2365	2365	0
570	20240719	115900	7282950	2365	2365	2365	2365	0
571	20240719	115800	7282950	2365	2365	2365	2365	0
572	20240719	115700	7282950	2365	2365	2365	2365	0
573	20240719	115600	7282950	2365	2365	2365	2365	0
574	20240719	115500	7282950	2365	2365	2365	2365	0
575	20240719	115400	7282950	2365	2365	2365	2365	0
576	20240719	115300	7282950	2365	2365	2365	2365	0
577	20240719	115200	7282950	2365	2365	2365	2365	0
578	20240719	115100	7282950	2365	2365	2365	2365	0
579	20240719	115000	7282950	2365	2365	2365	2365	0
580	20240719	114900	7282950	2365	2365	2365	2365	80
581	20240719	114800	7093750	2365	2365	2365	2365	0
582	20240719	114700	7093750	2365	2365	2365	2365	0
583	20240719	114600	7093750	2365	2365	2365	2365	0
584	20240719	114500	7093750	2365	2365	2365	2365	0
585	20240719	114400	7093750	2365	2365	2365	2365	0
586	20240719	114300	7093750	2365	2365	2365	2365	0
587	20240719	114200	7093750	2365	2365	2365	2365	0
588	20240719	114100	7093750	2365	2365	2365	2365	0
589	20240719	114000	7093750	2365	2365	2365	2365	0
590	20240719	113900	7093750	2365	2365	2365	2365	0
591	20240719	113800	7093750	2365	2365	2365	2365	0
592	20240719	113700	7093750	2365	2365	2365	2365	0
593	20240719	113600	7093750	2365	2365	2365	2365	0
594	20240719	113500	7093750	2365	2365	2365	2365	0
595	20240719	113400	7093750	2365	2365	2365	2365	0
596	20240719	113300	7093750	2365	2365	2365	2365	0
597	20240719	113200	7093750	2365	2365	2365	2365	0
598	20240719	113100	7093750	2365	2365	2365	2365	0
599	20240719	113000	7093750	2365	2365	2365	2365	1
600	20240719	112900	7091385	2340	2340	2340	2340	0
601	20240719	112800	7091385	2340	2340	2340	2340	0
602	20240719	112700	7091385	2340	2340	2340	2340	0
603	20240719	112600	7091385	2340	2340	2340	2340	0
604	20240719	112500	7091385	2340	2340	2340	2340	0
605	20240719	112400	7091385	2340	2340	2340	2340	0
606	20240719	112300	7091385	2340	2340	2340	2340	0
607	20240719	112200	7091385	2340	2340	2340	2340	0
608	20240719	112100	7091385	2340	2340	2340	2340	0
609	20240719	112000	7091385	2340	2340	2340	2340	0
610	20240719	111900	7091385	2340	2340	2340	2340	0
611	20240719	111800	7091385	2340	2340	2340	2340	0
612	20240719	111700	7091385	2340	2340	2340	2340	0
613	20240719	111600	7091385	2340	2340	2340	2340	0
614	20240719	111500	7091385	2340	2340	2340	2340	0
615	20240719	111400	7091385	2340	2340	2340	2340	0
616	20240719	111300	7091385	2340	2340	2340	2340	0
617	20240719	111200	7091385	2340	2340	2340	2340	0
618	20240719	111100	7091385	2340	2340	2340	2340	0
619	20240719	111000	7091385	2340	2340	2340	2340	0
620	20240719	110900	7091385	2340	2340	2340	2340	0
621	20240719	110800	7091385	2340	2340	2340	2340	0
622	20240719	110700	7091385	2340	2340	2340	2340	0
623	20240719	110600	7091385	2340	2340	2340	2340	0
624	20240719	110500	7091385	2340	2340	2340	2340	0
625	20240719	110400	7091385	2340	2340	2340	2340	0
626	20240719	110300	7091385	2340	2340	2340	2340	0
627	20240719	110200	7091385	2340	2340	2340	2340	0
628	20240719	110100	7091385	2340	2340	2340	2340	0
629	20240719	110000	7091385	2340	2340	2340	2340	0
630	20240719	105900	7091385	2340	2340	2340	2340	0
631	20240719	105800	7091385	2340	2340	2340	2340	0
632	20240719	105700	7091385	2340	2340	2340	2340	0
633	20240719	105600	7091385	2340	2340	2340	2340	0
634	20240719	105500	7091385	2340	2340	2340	2340	0
635	20240719	105400	7091385	2340	2340	2340	2340	0
636	20240719	105300	7091385	2340	2340	2340	2340	0
637	20240719	105200	7091385	2340	2340	2340	2340	14
638	20240719	105100	7058625	2370	2370	2370	2370	0
639	20240719	105000	7058625	2370	2370	2370	2370	0
640	20240719	104900	7058625	2370	2370	2370	2370	0
641	20240719	104800	7058625	2370	2370	2370	2370	0
642	20240719	104700	7058625	2370	2370	2370	2370	0
643	20240719	104600	7058625	2370	2370	2370	2370	0
644	20240719	104500	7058625	2370	2370	2370	2370	0
645	20240719	104400	7058625	2370	2370	2370	2370	0
646	20240719	104300	7058625	2370	2370	2370	2370	0
647	20240719	104200	7058625	2370	2370	2370	2370	0
648	20240719	104100	7058625	2370	2370	2370	2370	0
649	20240719	104000	7058625	2370	2370	2370	2370	0
650	20240719	103900	7058625	2370	2370	2370	2370	0
651	20240719	103800	7058625	2370	2370	2370	2370	0
652	20240719	103700	7058625	2370	2370	2370	2370	0
653	20240719	103600	7058625	2370	2370	2370	2370	0
654	20240719	103500	7058625	2370	2370	2370	2370	0
655	20240719	103400	7058625	2370	2370	2370	2370	0
656	20240719	103300	7058625	2370	2370	2370	2370	0
657	20240719	103200	7058625	2370	2370	2370	2370	0
658	20240719	103100	7058625	2370	2370	2370	2370	0
659	20240719	103000	7058625	2370	2370	2370	2370	0
660	20240719	102900	7058625	2370	2370	2370	2370	0
661	20240719	102800	7058625	2370	2370	2370	2370	0
662	20240719	102700	7058625	2370	2370	2370	2370	0
663	20240719	102600	7058625	2370	2370	2370	2370	0
664	20240719	102500	7058625	2370	2370	2370	2370	0
665	20240719	102400	7058625	2370	2370	2370	2370	0
666	20240719	102300	7058625	2370	2370	2370	2370	0
667	20240719	102200	7058625	2370	2370	2370	2370	0
668	20240719	102100	7058625	2370	2370	2370	2370	0
669	20240719	102000	7058625	2370	2370	2370	2370	0
670	20240719	101900	7058625	2370	2370	2370	2370	0
671	20240719	101800	7058625	2370	2370	2370	2370	0
672	20240719	101700	7058625	2370	2370	2370	2370	0
673	20240719	101600	7058625	2370	2370	2370	2370	0
674	20240719	101500	7058625	2370	2370	2370	2370	0
675	20240719	101400	7058625	2370	2370	2370	2370	0
676	20240719	101300	7058625	2370	2370	2370	2370	0
677	20240719	101200	7058625	2370	2370	2370	2370	0
678	20240719	101100	7058625	2370	2370	2370	2370	0
679	20240719	101000	7058625	2370	2370	2370	2370	0
680	20240719	100900	7058625	2370	2370	2370	2370	0
681	20240719	100800	7058625	2370	2370	2370	2370	0
682	20240719	100700	7058625	2370	2370	2370	2370	0
683	20240719	100600	7058625	2370	2370	2370	2370	0
684	20240719	100500	7058625	2370	2370	2370	2370	0
685	20240719	100400	7058625	2370	2370	2370	2370	0
686	20240719	100300	7058625	2370	2370	2370	2370	0
687	20240719	100200	7058625	2370	2370	2370	2370	0
688	20240719	100100	7058625	2370	2370	2370	2370	0
689	20240719	100000	7058625	2370	2370	2370	2370	0
690	20240719	095900	7058625	2370	2370	2370	2370	0
691	20240719	095800	7058625	2370	2370	2370	2370	0
692	20240719	095700	7058625	2370	2370	2370	2370	0
693	20240719	095600	7058625	2370	2370	2370	2370	0
694	20240719	095500	7058625	2370	2370	2370	2370	0
695	20240719	095400	7058625	2370	2370	2370	2370	0
696	20240719	095300	7058625	2370	2370	2370	2370	0
697	20240719	095200	7058625	2370	2370	2370	2370	0
698	20240719	095100	7058625	2370	2370	2370	2370	0
699	20240719	095000	7058625	2370	2370	2370	2370	1
700	20240719	094900	7056255	2370	2370	2370	2370	0
701	20240719	094800	7056255	2370	2370	2370	2370	0
702	20240719	094700	7056255	2370	2370	2370	2370	0
703	20240719	094600	7056255	2370	2370	2370	2370	0
704	20240719	094500	7056255	2370	2370	2370	2370	0
705	20240719	094400	7056255	2370	2370	2370	2370	0
706	20240719	094300	7056255	2370	2370	2370	2370	1
707	20240719	094200	7053885	2330	2355	2355	2330	750
708	20240719	094100	5305135	2355	2355	2355	2355	0
709	20240719	094000	5305135	2355	2355	2355	2355	0
710	20240719	093900	5305135	2355	2355	2355	2355	0
711	20240719	093800	5305135	2355	2355	2355	2355	1450
712	20240719	093700	1890385	2360	2360	2360	2360	50
713	20240719	093600	1772385	2385	2385	2385	2385	0
714	20240719	093500	1772385	2385	2385	2385	2385	0
715	20240719	093400	1772385	2385	2385	2385	2385	0
716	20240719	093300	1772385	2385	2385	2385	2385	0
717	20240719	093200	1772385	2385	2385	2385	2385	0
718	20240719	093100	1772385	2385	2385	2385	2385	0
719	20240719	093000	1772385	2385	2385	2385	2385	0
720	20240719	092900	1772385	2385	2385	2385	2385	1
721	20240719	092800	1770000	2360	2360	2360	2360	0
722	20240719	092700	1770000	2360	2360	2360	2360	0
723	20240719	092600	1770000	2360	2360	2360	2360	50
724	20240719	092500	1652000	2360	2360	2360	2360	0
725	20240719	092400	1652000	2360	2360	2360	2360	0
726	20240719	092300	1652000	2360	2360	2360	2360	0
727	20240719	092200	1652000	2360	2360	2360	2360	0
728	20240719	092100	1652000	2360	2360	2360	2360	0
729	20240719	092000	1652000	2360	2360	2360	2360	0
730	20240719	091900	1652000	2360	2360	2360	2360	0
731	20240719	091800	1652000	2360	2360	2360	2360	0
732	20240719	091700	1652000	2360	2360	2360	2360	0
733	20240719	091600	1652000	2360	2360	2360	2360	0
734	20240719	091500	1652000	2360	2360	2360	2360	0
735	20240719	091400	1652000	2360	2360	2360	2360	0
736	20240719	091300	1652000	2360	2360	2360	2360	0
737	20240719	091200	1652000	2360	2360	2360	2360	0
738	20240719	091100	1652000	2360	2360	2360	2360	0
739	20240719	091000	1652000	2360	2360	2360	2360	0
740	20240719	090900	1652000	2360	2360	2360	2360	0
741	20240719	090800	1652000	2360	2360	2360	2360	0
742	20240719	090700	1652000	2360	2360	2360	2360	0
743	20240719	090600	1652000	2360	2360	2360	2360	0
744	20240719	090500	1652000	2360	2360	2360	2360	0
745	20240719	090400	1652000	2360	2360	2360	2360	0
746	20240719	090300	1652000	2360	2360	2360	2360	700
747	20240719	090200	0	2325	2325	2325	2325	0
748	20240719	090100	0	2325	2325	2325	2325	0
749	20240719	090000	0	2325	2325	2325	2325	0