KissMeData/183490/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	202500	149991059	1781	1781	1781	1781	12728
3	20240719	202400	149991059	1781	1781	1781	1781	0
4	20240719	202300	149991059	1781	1781	1781	1781	0
5	20240719	202200	149991059	1781	1781	1781	1781	0
6	20240719	202100	149991059	1781	1781	1781	1781	0
7	20240719	202000	149991059	1781	1781	1781	1781	0
8	20240719	201900	149991059	1781	1781	1781	1781	0
9	20240719	201800	149991059	1781	1781	1781	1781	0
10	20240719	201700	149991059	1781	1781	1781	1781	0
11	20240719	201600	149991059	1781	1781	1781	1781	0
12	20240719	201500	149991059	1781	1781	1781	1781	0
13	20240719	201400	149991059	1781	1781	1781	1781	0
14	20240719	201300	149991059	1781	1781	1781	1781	0
15	20240719	201200	149991059	1781	1781	1781	1781	0
16	20240719	201100	149991059	1781	1781	1781	1781	0
17	20240719	201000	149991059	1781	1781	1781	1781	0
18	20240719	200900	149991059	1781	1781	1781	1781	0
19	20240719	200800	149991059	1781	1781	1781	1781	0
20	20240719	200700	149991059	1781	1781	1781	1781	0
21	20240719	200600	149991059	1781	1781	1781	1781	0
22	20240719	200500	149991059	1781	1781	1781	1781	0
23	20240719	200400	149991059	1781	1781	1781	1781	0
24	20240719	200300	149991059	1781	1781	1781	1781	0
25	20240719	200200	149991059	1781	1781	1781	1781	0
26	20240719	200100	149991059	1781	1781	1781	1781	0
27	20240719	200000	149991059	1781	1781	1781	1781	0
28	20240719	195900	149991059	1781	1781	1781	1781	0
29	20240719	195800	149991059	1781	1781	1781	1781	0
30	20240719	195700	149991059	1781	1781	1781	1781	0
31	20240719	195600	149991059	1781	1781	1781	1781	0
32	20240719	195500	149991059	1781	1781	1781	1781	12728
33	20240719	195400	149991059	1781	1781	1781	1781	0
34	20240719	195300	149991059	1781	1781	1781	1781	0
35	20240719	195200	149991059	1781	1781	1781	1781	0
36	20240719	195100	149991059	1781	1781	1781	1781	0
37	20240719	195000	149991059	1781	1781	1781	1781	0
38	20240719	194900	149991059	1781	1781	1781	1781	0
39	20240719	194800	149991059	1781	1781	1781	1781	0
40	20240719	194700	149991059	1781	1781	1781	1781	0
41	20240719	194600	149991059	1781	1781	1781	1781	0
42	20240719	194500	149991059	1781	1781	1781	1781	0
43	20240719	194400	149991059	1781	1781	1781	1781	0
44	20240719	194300	149991059	1781	1781	1781	1781	0
45	20240719	194200	149991059	1781	1781	1781	1781	0
46	20240719	194100	149991059	1781	1781	1781	1781	0
47	20240719	194000	149991059	1781	1781	1781	1781	0
48	20240719	193900	149991059	1781	1781	1781	1781	0
49	20240719	193800	149991059	1781	1781	1781	1781	0
50	20240719	193700	149991059	1781	1781	1781	1781	0
51	20240719	193600	149991059	1781	1781	1781	1781	0
52	20240719	193500	149991059	1781	1781	1781	1781	0
53	20240719	193400	149991059	1781	1781	1781	1781	0
54	20240719	193300	149991059	1781	1781	1781	1781	0
55	20240719	193200	149991059	1781	1781	1781	1781	0
56	20240719	193100	149991059	1781	1781	1781	1781	0
57	20240719	193000	149991059	1781	1781	1781	1781	0
58	20240719	192900	149991059	1781	1781	1781	1781	0
59	20240719	192800	149991059	1781	1781	1781	1781	0
60	20240719	192700	149991059	1781	1781	1781	1781	0
61	20240719	192600	149991059	1781	1781	1781	1781	0
62	20240719	192500	149991059	1781	1781	1781	1781	12728
63	20240719	192400	149991059	1781	1781	1781	1781	0
64	20240719	192300	149991059	1781	1781	1781	1781	0
65	20240719	192200	149991059	1781	1781	1781	1781	0
66	20240719	192100	149991059	1781	1781	1781	1781	0
67	20240719	192000	149991059	1781	1781	1781	1781	0
68	20240719	191900	149991059	1781	1781	1781	1781	0
69	20240719	191800	149991059	1781	1781	1781	1781	0
70	20240719	191700	149991059	1781	1781	1781	1781	0
71	20240719	191600	149991059	1781	1781	1781	1781	0
72	20240719	191500	149991059	1781	1781	1781	1781	0
73	20240719	191400	149991059	1781	1781	1781	1781	0
74	20240719	191300	149991059	1781	1781	1781	1781	0
75	20240719	191200	149991059	1781	1781	1781	1781	0
76	20240719	191100	149991059	1781	1781	1781	1781	0
77	20240719	191000	149991059	1781	1781	1781	1781	0
78	20240719	190900	149991059	1781	1781	1781	1781	0
79	20240719	190800	149991059	1781	1781	1781	1781	0
80	20240719	190700	149991059	1781	1781	1781	1781	0
81	20240719	190600	149991059	1781	1781	1781	1781	0
82	20240719	190500	149991059	1781	1781	1781	1781	0
83	20240719	190400	149991059	1781	1781	1781	1781	0
84	20240719	190300	149991059	1781	1781	1781	1781	0
85	20240719	190200	149991059	1781	1781	1781	1781	0
86	20240719	190100	149991059	1781	1781	1781	1781	0
87	20240719	190000	149991059	1781	1781	1781	1781	0
88	20240719	185900	149991059	1781	1781	1781	1781	0
89	20240719	185800	149991059	1781	1781	1781	1781	0
90	20240719	185700	149991059	1781	1781	1781	1781	0
91	20240719	185600	149991059	1781	1781	1781	1781	0
92	20240719	185500	149991059	1781	1781	1781	1781	12728
93	20240719	185400	149991059	1781	1781	1781	1781	0
94	20240719	185300	149991059	1781	1781	1781	1781	0
95	20240719	185200	149991059	1781	1781	1781	1781	0
96	20240719	185100	149991059	1781	1781	1781	1781	0
97	20240719	185000	149991059	1781	1781	1781	1781	0
98	20240719	184900	149991059	1781	1781	1781	1781	0
99	20240719	184800	149991059	1781	1781	1781	1781	0
100	20240719	184700	149991059	1781	1781	1781	1781	0
101	20240719	184600	149991059	1781	1781	1781	1781	0
102	20240719	184500	149991059	1781	1781	1781	1781	0
103	20240719	184400	149991059	1781	1781	1781	1781	0
104	20240719	184300	149991059	1781	1781	1781	1781	0
105	20240719	184200	149991059	1781	1781	1781	1781	0
106	20240719	184100	149991059	1781	1781	1781	1781	0
107	20240719	184000	149991059	1781	1781	1781	1781	0
108	20240719	183900	149991059	1781	1781	1781	1781	0
109	20240719	183800	149991059	1781	1781	1781	1781	0
110	20240719	183700	149991059	1781	1781	1781	1781	0
111	20240719	183600	149991059	1781	1781	1781	1781	0
112	20240719	183500	149991059	1781	1781	1781	1781	0
113	20240719	183400	149991059	1781	1781	1781	1781	0
114	20240719	183300	149991059	1781	1781	1781	1781	0
115	20240719	183200	149991059	1781	1781	1781	1781	0
116	20240719	183100	149991059	1781	1781	1781	1781	0
117	20240719	183000	149991059	1781	1781	1781	1781	0
118	20240719	182900	149991059	1781	1781	1781	1781	0
119	20240719	182800	149991059	1781	1781	1781	1781	0
120	20240719	182700	149991059	1781	1781	1781	1781	0
121	20240719	182600	149991059	1781	1781	1781	1781	0
122	20240719	182500	149991059	1781	1781	1781	1781	12728
123	20240719	182400	149991059	1781	1781	1781	1781	0
124	20240719	182300	149991059	1781	1781	1781	1781	0
125	20240719	182200	149991059	1781	1781	1781	1781	0
126	20240719	182100	149991059	1781	1781	1781	1781	0
127	20240719	182000	149991059	1781	1781	1781	1781	0
128	20240719	181900	149991059	1781	1781	1781	1781	0
129	20240719	181800	149991059	1781	1781	1781	1781	0
130	20240719	181700	149991059	1781	1781	1781	1781	0
131	20240719	181600	149991059	1781	1781	1781	1781	0
132	20240719	181500	149991059	1781	1781	1781	1781	0
133	20240719	181400	149991059	1781	1781	1781	1781	0
134	20240719	181300	149991059	1781	1781	1781	1781	0
135	20240719	181200	149991059	1781	1781	1781	1781	0
136	20240719	181100	149991059	1781	1781	1781	1781	0
137	20240719	181000	149991059	1781	1781	1781	1781	0
138	20240719	180900	149991059	1781	1781	1781	1781	0
139	20240719	180800	149991059	1781	1781	1781	1781	0
140	20240719	180700	149991059	1781	1781	1781	1781	0
141	20240719	180600	149991059	1781	1781	1781	1781	0
142	20240719	180500	149991059	1781	1781	1781	1781	0
143	20240719	180400	149991059	1781	1781	1781	1781	0
144	20240719	180300	149991059	1781	1781	1781	1781	0
145	20240719	180200	149991059	1781	1781	1781	1781	0
146	20240719	180100	149991059	1781	1781	1781	1781	0
147	20240719	180000	149991059	1781	1781	1781	1781	0
148	20240719	175900	149991059	1781	1781	1781	1781	0
149	20240719	175800	149991059	1781	1781	1781	1781	0
150	20240719	175700	149991059	1781	1781	1781	1781	0
151	20240719	175600	149991059	1781	1781	1781	1781	0
152	20240719	175500	149991059	1781	1781	1781	1781	12728
153	20240719	175400	149991059	1781	1781	1781	1781	0
154	20240719	175300	149991059	1781	1781	1781	1781	0
155	20240719	175200	149991059	1781	1781	1781	1781	0
156	20240719	175100	149991059	1781	1781	1781	1781	0
157	20240719	175000	149991059	1781	1781	1781	1781	0
158	20240719	174900	149991059	1781	1781	1781	1781	0
159	20240719	174800	149991059	1781	1781	1781	1781	0
160	20240719	174700	149991059	1781	1781	1781	1781	0
161	20240719	174600	149991059	1781	1781	1781	1781	0
162	20240719	174500	149991059	1781	1781	1781	1781	0
163	20240719	174400	149991059	1781	1781	1781	1781	0
164	20240719	174300	149991059	1781	1781	1781	1781	0
165	20240719	174200	149991059	1781	1781	1781	1781	0
166	20240719	174100	149991059	1781	1781	1781	1781	0
167	20240719	174000	149991059	1781	1781	1781	1781	0
168	20240719	173900	149991059	1781	1781	1781	1781	0
169	20240719	173800	149991059	1781	1781	1781	1781	0
170	20240719	173700	149991059	1781	1781	1781	1781	0
171	20240719	173600	149991059	1781	1781	1781	1781	0
172	20240719	173500	149991059	1781	1781	1781	1781	0
173	20240719	173400	149991059	1781	1781	1781	1781	0
174	20240719	173300	149991059	1781	1781	1781	1781	0
175	20240719	173200	149991059	1781	1781	1781	1781	0
176	20240719	173100	149991059	1781	1781	1781	1781	0
177	20240719	173000	149991059	1781	1781	1781	1781	0
178	20240719	172900	149991059	1781	1781	1781	1781	0
179	20240719	172800	149991059	1781	1781	1781	1781	0
180	20240719	172700	149991059	1781	1781	1781	1781	0
181	20240719	172600	149991059	1781	1781	1781	1781	0
182	20240719	172500	149991059	1781	1781	1781	1781	12728
183	20240719	172400	149991059	1781	1781	1781	1781	0
184	20240719	172300	149991059	1781	1781	1781	1781	0
185	20240719	172200	149991059	1781	1781	1781	1781	0
186	20240719	172100	149991059	1781	1781	1781	1781	0
187	20240719	172000	149991059	1781	1781	1781	1781	0
188	20240719	171900	149991059	1781	1781	1781	1781	0
189	20240719	171800	149991059	1781	1781	1781	1781	0
190	20240719	171700	149991059	1781	1781	1781	1781	0
191	20240719	171600	149991059	1781	1781	1781	1781	0
192	20240719	171500	149991059	1781	1781	1781	1781	0
193	20240719	171400	149991059	1781	1781	1781	1781	0
194	20240719	171300	149991059	1781	1781	1781	1781	0
195	20240719	171200	149991059	1781	1781	1781	1781	0
196	20240719	171100	149991059	1781	1781	1781	1781	0
197	20240719	171000	149991059	1781	1781	1781	1781	0
198	20240719	170900	149991059	1781	1781	1781	1781	0
199	20240719	170800	149991059	1781	1781	1781	1781	0
200	20240719	170700	149991059	1781	1781	1781	1781	0
201	20240719	170600	149991059	1781	1781	1781	1781	0
202	20240719	170500	149991059	1781	1781	1781	1781	0
203	20240719	170400	149991059	1781	1781	1781	1781	0
204	20240719	170300	149991059	1781	1781	1781	1781	0
205	20240719	170200	149991059	1781	1781	1781	1781	0
206	20240719	170100	149991059	1781	1781	1781	1781	0
207	20240719	170000	149991059	1781	1781	1781	1781	0
208	20240719	165900	149991059	1781	1781	1781	1781	0
209	20240719	165800	149991059	1781	1781	1781	1781	0
210	20240719	165700	149991059	1781	1781	1781	1781	0
211	20240719	165600	149991059	1781	1781	1781	1781	0
212	20240719	165500	149991059	1781	1781	1781	1781	12728
213	20240719	165400	149991059	1781	1781	1781	1781	0
214	20240719	165300	149991059	1781	1781	1781	1781	0
215	20240719	165200	149991059	1781	1781	1781	1781	0
216	20240719	165100	149991059	1781	1781	1781	1781	0
217	20240719	165000	149991059	1781	1781	1781	1781	0
218	20240719	164900	149991059	1781	1781	1781	1781	0
219	20240719	164800	149991059	1781	1781	1781	1781	0
220	20240719	164700	149991059	1781	1781	1781	1781	0
221	20240719	164600	149991059	1781	1781	1781	1781	0
222	20240719	164500	149991059	1781	1781	1781	1781	0
223	20240719	164400	149991059	1781	1781	1781	1781	0
224	20240719	164300	149991059	1781	1781	1781	1781	0
225	20240719	164200	149991059	1781	1781	1781	1781	0
226	20240719	164100	149991059	1781	1781	1781	1781	0
227	20240719	164000	149991059	1781	1781	1781	1781	0
228	20240719	163900	149991059	1781	1781	1781	1781	0
229	20240719	163800	149991059	1781	1781	1781	1781	0
230	20240719	163700	149991059	1781	1781	1781	1781	0
231	20240719	163600	149991059	1781	1781	1781	1781	0
232	20240719	163500	149991059	1781	1781	1781	1781	0
233	20240719	163400	149991059	1781	1781	1781	1781	0
234	20240719	163300	149991059	1781	1781	1781	1781	0
235	20240719	163200	149991059	1781	1781	1781	1781	0
236	20240719	163100	149991059	1781	1781	1781	1781	0
237	20240719	163000	149991059	1781	1781	1781	1781	0
238	20240719	162900	149991059	1781	1781	1781	1781	0
239	20240719	162800	149991059	1781	1781	1781	1781	0
240	20240719	162700	149991059	1781	1781	1781	1781	0
241	20240719	162600	149991059	1781	1781	1781	1781	0
242	20240719	162500	149991059	1781	1781	1781	1781	12728
243	20240719	162400	149991059	1781	1781	1781	1781	0
244	20240719	162300	149991059	1781	1781	1781	1781	0
245	20240719	162200	149991059	1781	1781	1781	1781	0
246	20240719	162100	149991059	1781	1781	1781	1781	0
247	20240719	162000	149991059	1781	1781	1781	1781	0
248	20240719	161900	149991059	1781	1781	1781	1781	0
249	20240719	161800	149991059	1781	1781	1781	1781	0
250	20240719	161700	149991059	1781	1781	1781	1781	0
251	20240719	161600	149991059	1781	1781	1781	1781	0
252	20240719	161500	149991059	1781	1781	1781	1781	0
253	20240719	161400	149991059	1781	1781	1781	1781	0
254	20240719	161300	149991059	1781	1781	1781	1781	0
255	20240719	161200	149991059	1781	1781	1781	1781	0
256	20240719	161100	149991059	1781	1781	1781	1781	0
257	20240719	161000	149991059	1781	1781	1781	1781	0
258	20240719	160900	149991059	1781	1781	1781	1781	0
259	20240719	160800	149991059	1781	1781	1781	1781	0
260	20240719	160700	149991059	1781	1781	1781	1781	0
261	20240719	160600	149991059	1781	1781	1781	1781	0
262	20240719	160500	149991059	1781	1781	1781	1781	0
263	20240719	160400	149991059	1781	1781	1781	1781	0
264	20240719	160300	149991059	1781	1781	1781	1781	0
265	20240719	160200	149991059	1781	1781	1781	1781	0
266	20240719	160100	149991059	1781	1781	1781	1781	0
267	20240719	160000	149991059	1781	1781	1781	1781	0
268	20240719	155900	149991059	1781	1781	1781	1781	0
269	20240719	155800	149991059	1781	1781	1781	1781	0
270	20240719	155700	149991059	1781	1781	1781	1781	0
271	20240719	155600	149991059	1781	1781	1781	1781	0
272	20240719	155500	149991059	1781	1781	1781	1781	12728
273	20240719	155400	149991059	1781	1781	1781	1781	0
274	20240719	155300	149991059	1781	1781	1781	1781	0
275	20240719	155200	149991059	1781	1781	1781	1781	0
276	20240719	155100	149991059	1781	1781	1781	1781	0
277	20240719	155000	149991059	1781	1781	1781	1781	0
278	20240719	154900	149991059	1781	1781	1781	1781	0
279	20240719	154800	149991059	1781	1781	1781	1781	0
280	20240719	154700	149991059	1781	1781	1781	1781	0
281	20240719	154600	149991059	1781	1781	1781	1781	0
282	20240719	154500	149991059	1781	1781	1781	1781	0
283	20240719	154400	149991059	1781	1781	1781	1781	0
284	20240719	154300	149991059	1781	1781	1781	1781	0
285	20240719	154200	149991059	1781	1781	1781	1781	0
286	20240719	154100	149991059	1781	1781	1781	1781	0
287	20240719	154000	149991059	1781	1781	1781	1781	0
288	20240719	153900	149991059	1781	1781	1781	1781	0
289	20240719	153800	149991059	1781	1781	1781	1781	0
290	20240719	153700	149991059	1781	1781	1781	1781	0
291	20240719	153600	149991059	1781	1781	1781	1781	0
292	20240719	153500	149991059	1781	1781	1781	1781	0
293	20240719	153400	149991059	1781	1781	1781	1781	0
294	20240719	153300	149991059	1781	1781	1781	1781	0
295	20240719	153200	149991059	1781	1781	1781	1781	0
296	20240719	153100	149991059	1781	1781	1781	1781	0
297	20240719	153000	149991059	1781	1781	1781	1781	12728
298	20240719	152900	127322491	1797	1797	1797	1797	0
299	20240719	152800	127322491	1797	1797	1797	1797	0
300	20240719	152700	127322491	1797	1797	1797	1797	0
301	20240719	152600	127322491	1797	1797	1797	1797	0
302	20240719	152500	127322491	1797	1797	1797	1797	0
303	20240719	152400	127322491	1797	1797	1797	1797	0
304	20240719	152300	127322491	1797	1797	1797	1797	0
305	20240719	152200	127322491	1797	1797	1797	1797	0
306	20240719	152100	127322491	1797	1797	1797	1797	0
307	20240719	152000	127322491	1797	1797	1797	1797	0
308	20240719	151900	127322491	1797	1797	1797	1797	2
309	20240719	151800	127318897	1798	1787	1798	1786	1667
310	20240719	151700	124331486	1797	1788	1797	1788	1444
311	20240719	151600	121736699	1797	1797	1797	1797	22
312	20240719	151500	121697165	1788	1788	1788	1788	0
313	20240719	151400	121697165	1788	1788	1788	1788	825
314	20240719	151300	120222065	1797	1797	1797	1797	0
315	20240719	151200	120222065	1797	1797	1797	1797	20
316	20240719	151100	120186125	1784	1795	1795	1784	3897
317	20240719	151000	113230085	1796	1796	1796	1796	5
318	20240719	150900	113221105	1797	1797	1797	1797	0
319	20240719	150800	113221105	1797	1797	1797	1797	0
320	20240719	150700	113221105	1797	1797	1797	1797	0
321	20240719	150600	113221105	1797	1797	1797	1797	0
322	20240719	150500	113221105	1797	1797	1797	1797	0
323	20240719	150400	113221105	1797	1797	1797	1797	9
324	20240719	150300	113204932	1797	1797	1797	1797	0
325	20240719	150200	113204932	1797	1797	1797	1797	500
326	20240719	150100	112306432	1797	1797	1797	1797	0
327	20240719	150000	112306432	1797	1797	1797	1797	0
328	20240719	145900	112306432	1797	1797	1797	1797	0
329	20240719	145800	112306432	1797	1797	1797	1797	86
330	20240719	145700	112151890	1796	1796	1796	1796	88
331	20240719	145600	111993842	1796	1796	1796	1796	100
332	20240719	145500	111814242	1797	1797	1797	1797	1
333	20240719	145400	111812445	1797	1797	1797	1797	20
334	20240719	145300	111776505	1797	1797	1797	1797	0
335	20240719	145200	111776505	1797	1797	1797	1793	330
336	20240719	145100	111183935	1797	1797	1797	1797	500
337	20240719	145000	110285435	1796	1796	1796	1796	113
338	20240719	144900	110082487	1796	1796	1796	1796	56
339	20240719	144800	109981911	1797	1797	1797	1797	20
340	20240719	144700	109945971	1797	1797	1797	1797	0
341	20240719	144600	109945971	1797	1797	1797	1797	1
342	20240719	144500	109944174	1797	1797	1797	1797	0
343	20240719	144400	109944174	1797	1797	1797	1797	0
344	20240719	144300	109944174	1797	1797	1797	1797	0
345	20240719	144200	109944174	1797	1797	1797	1797	0
346	20240719	144100	109944174	1797	1797	1797	1796	400
347	20240719	144000	109225417	1797	1797	1797	1797	167
348	20240719	143900	108925318	1797	1797	1797	1797	0
349	20240719	143800	108925318	1797	1797	1797	1797	0
350	20240719	143700	108925318	1797	1797	1797	1797	0
351	20240719	143600	108925318	1797	1797	1797	1797	0
352	20240719	143500	108925318	1797	1797	1797	1797	0
353	20240719	143400	108925318	1797	1797	1797	1797	0
354	20240719	143300	108925318	1797	1797	1797	1797	0
355	20240719	143200	108925318	1797	1797	1797	1797	1
356	20240719	143100	108923521	1787	1787	1787	1787	35
357	20240719	143000	108860976	1799	1799	1799	1799	0
358	20240719	142900	108860976	1799	1799	1799	1799	0
359	20240719	142800	108860976	1799	1799	1799	1799	0
360	20240719	142700	108860976	1799	1799	1799	1799	500
361	20240719	142600	107961476	1798	1798	1798	1798	200
362	20240719	142500	107601876	1785	1785	1785	1785	0
363	20240719	142400	107601876	1785	1785	1785	1785	0
364	20240719	142300	107601876	1785	1785	1785	1785	0
365	20240719	142200	107601876	1785	1785	1785	1785	0
366	20240719	142100	107601876	1785	1785	1785	1785	0
367	20240719	142000	107601876	1785	1785	1785	1785	0
368	20240719	141900	107601876	1785	1785	1785	1785	0
369	20240719	141800	107601876	1785	1798	1798	1785	3000
370	20240719	141700	102233521	1798	1798	1798	1798	0
371	20240719	141600	102233521	1798	1798	1798	1798	0
372	20240719	141500	102233521	1798	1798	1798	1798	0
373	20240719	141400	102233521	1798	1798	1798	1798	0
374	20240719	141300	102233521	1798	1798	1798	1798	0
375	20240719	141200	102233521	1798	1798	1798	1798	167
376	20240719	141100	101933255	1798	1798	1798	1798	0
377	20240719	141000	101933255	1798	1798	1798	1798	4
378	20240719	140900	101926063	1795	1795	1795	1795	0
379	20240719	140800	101926063	1795	1796	1796	1795	500
380	20240719	140700	101028278	1796	1796	1796	1796	215
381	20240719	140600	100642138	1795	1795	1795	1795	50
382	20240719	140500	100552388	1795	1795	1795	1795	0
383	20240719	140400	100552388	1795	1795	1795	1795	0
384	20240719	140300	100552388	1795	1795	1795	1795	0
385	20240719	140200	100552388	1795	1795	1795	1795	50
386	20240719	140100	100462638	1796	1796	1796	1796	8
387	20240719	140000	100448270	1796	1796	1796	1796	0
388	20240719	135900	100448270	1796	1796	1796	1796	0
389	20240719	135800	100448270	1796	1796	1796	1796	6
390	20240719	135700	100437494	1796	1796	1796	1796	0
391	20240719	135600	100437494	1796	1796	1796	1796	0
392	20240719	135500	100437494	1796	1796	1796	1796	74
393	20240719	135400	100304590	1796	1796	1796	1796	421
394	20240719	135300	99548474	1794	1794	1794	1794	0
395	20240719	135200	99548474	1794	1794	1794	1794	77
396	20240719	135100	99410336	1794	1794	1794	1794	1
397	20240719	135000	99408542	1794	1794	1794	1794	1
398	20240719	134900	99406748	1794	1794	1794	1794	0
399	20240719	134800	99406748	1794	1794	1794	1794	1
400	20240719	134700	99404954	1794	1794	1794	1794	3
401	20240719	134600	99399572	1794	1794	1794	1794	5
402	20240719	134500	99390602	1794	1794	1794	1794	18
403	20240719	134400	99358310	1794	1794	1794	1794	0
404	20240719	134300	99358310	1794	1794	1794	1794	4
405	20240719	134200	99351134	1795	1795	1795	1795	0
406	20240719	134100	99351134	1795	1795	1795	1795	2
407	20240719	134000	99347544	1795	1795	1795	1795	0
408	20240719	133900	99347544	1795	1795	1795	1795	0
409	20240719	133800	99347544	1795	1795	1795	1795	0
410	20240719	133700	99347544	1795	1795	1795	1795	2773
411	20240719	133600	94370009	1795	1795	1795	1795	0
412	20240719	133500	94370009	1795	1795	1795	1795	0
413	20240719	133400	94370009	1795	1795	1795	1795	0
414	20240719	133300	94370009	1795	1795	1795	1795	52
415	20240719	133200	94276669	1795	1795	1795	1795	0
416	20240719	133100	94276669	1795	1795	1795	1795	71
417	20240719	133000	94149224	1796	1796	1796	1796	0
418	20240719	132900	94149224	1796	1796	1796	1796	0
419	20240719	132800	94149224	1796	1796	1796	1796	0
420	20240719	132700	94149224	1796	1796	1796	1796	0
421	20240719	132600	94149224	1796	1796	1796	1796	0
422	20240719	132500	94149224	1796	1796	1796	1796	0
423	20240719	132400	94149224	1796	1796	1796	1796	0
424	20240719	132300	94149224	1796	1796	1796	1796	0
425	20240719	132200	94149224	1796	1796	1796	1796	5
426	20240719	132100	94140244	1785	1785	1785	1785	0
427	20240719	132000	94140244	1785	1785	1785	1785	0
428	20240719	131900	94140244	1785	1785	1785	1785	0
429	20240719	131800	94140244	1785	1785	1785	1785	0
430	20240719	131700	94140244	1785	1785	1785	1785	0
431	20240719	131600	94140244	1785	1787	1787	1785	4743
432	20240719	131500	85665781	1788	1788	1788	1788	0
433	20240719	131400	85665781	1788	1788	1788	1788	1000
434	20240719	131300	83877781	1788	1788	1788	1788	330
435	20240719	131200	83287741	1788	1788	1788	1788	1
436	20240719	131100	83285953	1798	1798	1798	1798	0
437	20240719	131000	83285953	1798	1798	1798	1798	0
438	20240719	130900	83285953	1798	1798	1798	1798	20
439	20240719	130800	83249993	1798	1797	1798	1797	400
440	20240719	130700	82530803	1796	1796	1796	1796	0
441	20240719	130600	82530803	1796	1796	1796	1796	0
442	20240719	130500	82530803	1796	1796	1796	1796	2185
443	20240719	130400	78606543	1796	1796	1796	1796	0
444	20240719	130300	78606543	1796	1796	1796	1796	0
445	20240719	130200	78606543	1796	1796	1796	1796	61
446	20240719	130100	78496987	1796	1796	1796	1796	400
447	20240719	130000	77778587	1798	1798	1798	1798	0
448	20240719	125900	77778587	1798	1797	1798	1797	385
449	20240719	125800	77086738	1797	1797	1797	1797	0
450	20240719	125700	77086738	1797	1797	1797	1797	0
451	20240719	125600	77086738	1797	1797	1797	1797	15
452	20240719	125500	77059783	1797	1797	1797	1797	0
453	20240719	125400	77059783	1797	1797	1797	1797	0
454	20240719	125300	77059783	1797	1797	1797	1797	0
455	20240719	125200	77059783	1797	1797	1797	1797	0
456	20240719	125100	77059783	1797	1797	1797	1797	0
457	20240719	125000	77059783	1797	1797	1797	1797	500
458	20240719	124900	76161283	1797	1797	1797	1797	0
459	20240719	124800	76161283	1797	1787	1797	1787	501
460	20240719	124700	75265986	1797	1797	1797	1797	0
461	20240719	124600	75265986	1797	1797	1797	1797	0
462	20240719	124500	75265986	1797	1797	1797	1797	0
463	20240719	124400	75265986	1797	1797	1797	1797	5
464	20240719	124300	75257001	1788	1788	1788	1788	0
465	20240719	124200	75257001	1788	1788	1788	1787	1944
466	20240719	124100	71782119	1788	1788	1788	1788	0
467	20240719	124000	71782119	1788	1790	1790	1788	1006
468	20240719	123900	69983343	1796	1796	1796	1796	0
469	20240719	123800	69983343	1796	1796	1796	1796	172
470	20240719	123700	69674431	1796	1796	1796	1796	85
471	20240719	123600	69521771	1796	1796	1796	1796	0
472	20240719	123500	69521771	1796	1796	1796	1796	0
473	20240719	123400	69521771	1796	1796	1796	1796	0
474	20240719	123300	69521771	1796	1796	1796	1796	0
475	20240719	123200	69521771	1796	1796	1796	1796	0
476	20240719	123100	69521771	1796	1796	1796	1796	0
477	20240719	123000	69521771	1796	1796	1796	1796	0
478	20240719	122900	69521771	1796	1796	1796	1796	0
479	20240719	122800	69521771	1796	1796	1796	1796	4
480	20240719	122700	69514587	1796	1796	1796	1796	100
481	20240719	122600	69334987	1796	1796	1796	1796	0
482	20240719	122500	69334987	1796	1796	1796	1796	0
483	20240719	122400	69334987	1796	1796	1796	1796	0
484	20240719	122300	69334987	1796	1796	1796	1796	0
485	20240719	122200	69334987	1796	1796	1796	1796	0
486	20240719	122100	69334987	1796	1796	1796	1796	1
487	20240719	122000	69333191	1796	1796	1796	1796	0
488	20240719	121900	69333191	1796	1796	1796	1796	5
489	20240719	121800	69324211	1796	1796	1796	1796	0
490	20240719	121700	69324211	1796	1796	1796	1796	0
491	20240719	121600	69324211	1796	1796	1796	1796	48
492	20240719	121500	69238003	1796	1796	1796	1796	0
493	20240719	121400	69238003	1796	1796	1796	1796	0
494	20240719	121300	69238003	1796	1796	1796	1796	1
495	20240719	121200	69236207	1796	1796	1796	1796	0
496	20240719	121100	69236207	1796	1796	1796	1796	7
497	20240719	121000	69223635	1796	1796	1796	1796	0
498	20240719	120900	69223635	1796	1796	1796	1796	0
499	20240719	120800	69223635	1796	1796	1796	1796	0
500	20240719	120700	69223635	1796	1796	1796	1796	0
501	20240719	120600	69223635	1796	1796	1796	1796	0
502	20240719	120500	69223635	1796	1796	1796	1796	20
503	20240719	120400	69187715	1797	1797	1797	1797	3
504	20240719	120300	69182324	1798	1798	1798	1798	0
505	20240719	120200	69182324	1798	1798	1798	1798	0
506	20240719	120100	69182324	1798	1798	1798	1798	2
507	20240719	120000	69178728	1790	1790	1790	1790	0
508	20240719	115900	69178728	1790	1790	1790	1790	0
509	20240719	115800	69178728	1790	1790	1790	1790	0
510	20240719	115700	69178728	1790	1790	1790	1790	0
511	20240719	115600	69178728	1790	1790	1790	1790	0
512	20240719	115500	69178728	1790	1795	1795	1790	1266
513	20240719	115400	66910056	1798	1798	1798	1798	0
514	20240719	115300	66910056	1798	1798	1798	1798	0
515	20240719	115200	66910056	1798	1798	1798	1798	18
516	20240719	115100	66877692	1798	1798	1798	1798	2
517	20240719	115000	66874096	1798	1798	1798	1798	0
518	20240719	114900	66874096	1798	1798	1798	1798	42
519	20240719	114800	66798580	1798	1798	1798	1798	0
520	20240719	114700	66798580	1798	1798	1798	1798	0
521	20240719	114600	66798580	1798	1798	1798	1798	108
522	20240719	114500	66604396	1798	1798	1798	1798	0
523	20240719	114400	66604396	1798	1798	1798	1798	0
524	20240719	114300	66604396	1798	1798	1798	1798	0
525	20240719	114200	66604396	1798	1798	1798	1798	0
526	20240719	114100	66604396	1798	1798	1798	1798	7
527	20240719	114000	66591810	1795	1795	1795	1795	0
528	20240719	113900	66591810	1795	1795	1795	1795	0
529	20240719	113800	66591810	1795	1795	1795	1795	200
530	20240719	113700	66232810	1798	1798	1798	1798	0
531	20240719	113600	66232810	1798	1798	1798	1798	0
532	20240719	113500	66232810	1798	1798	1798	1798	0
533	20240719	113400	66232810	1798	1798	1798	1798	0
534	20240719	113300	66232810	1798	1798	1798	1798	0
535	20240719	113200	66232810	1798	1798	1798	1798	0
536	20240719	113100	66232810	1798	1798	1798	1798	0
537	20240719	113000	66232810	1798	1798	1798	1798	0
538	20240719	112900	66232810	1798	1798	1798	1798	0
539	20240719	112800	66232810	1798	1798	1798	1798	5
540	20240719	112700	66223820	1798	1798	1798	1798	0
541	20240719	112600	66223820	1798	1798	1798	1798	0
542	20240719	112500	66223820	1798	1798	1798	1798	0
543	20240719	112400	66223820	1798	1798	1798	1798	0
544	20240719	112300	66223820	1798	1798	1798	1798	0
545	20240719	112200	66223820	1798	1798	1798	1798	0
546	20240719	112100	66223820	1798	1798	1798	1798	0
547	20240719	112000	66223820	1798	1798	1798	1798	0
548	20240719	111900	66223820	1798	1798	1798	1798	0
549	20240719	111800	66223820	1798	1798	1798	1798	0
550	20240719	111700	66223820	1798	1798	1798	1798	0
551	20240719	111600	66223820	1798	1798	1798	1798	150
552	20240719	111500	65954120	1790	1790	1790	1790	0
553	20240719	111400	65954120	1790	1790	1790	1790	100
554	20240719	111300	65775120	1790	1791	1791	1790	101
555	20240719	111200	65594293	1790	1790	1790	1790	0
556	20240719	111100	65594293	1790	1793	1793	1790	300
557	20240719	111000	65056636	1793	1798	1798	1793	101
558	20240719	110900	64875538	1793	1793	1793	1793	601
559	20240719	110800	63797945	1793	1793	1793	1793	0
560	20240719	110700	63797945	1793	1793	1793	1793	277
561	20240719	110600	63301284	1799	1799	1799	1799	75
562	20240719	110500	63166359	1793	1793	1793	1793	0
563	20240719	110400	63166359	1793	1793	1793	1793	1
564	20240719	110300	63164566	1793	1793	1793	1793	0
565	20240719	110200	63164566	1793	1793	1793	1793	0
566	20240719	110100	63164566	1793	1793	1793	1793	0
567	20240719	110000	63164566	1793	1793	1793	1793	0
568	20240719	105900	63164566	1793	1793	1793	1793	0
569	20240719	105800	63164566	1793	1793	1793	1793	0
570	20240719	105700	63164566	1793	1793	1793	1793	0
571	20240719	105600	63164566	1793	1793	1793	1793	0
572	20240719	105500	63164566	1793	1793	1793	1793	0
573	20240719	105400	63164566	1793	1793	1793	1793	10
574	20240719	105300	63146636	1793	1793	1793	1793	0
575	20240719	105200	63146636	1793	1793	1793	1793	30
576	20240719	105100	63092846	1791	1791	1791	1791	1685
577	20240719	105000	60075011	1791	1791	1791	1791	0
578	20240719	104900	60075011	1791	1791	1791	1791	0
579	20240719	104800	60075011	1791	1794	1794	1791	821
580	20240719	104700	58603930	1794	1794	1794	1794	0
581	20240719	104600	58603930	1794	1794	1794	1794	0
582	20240719	104500	58603930	1794	1794	1794	1794	0
583	20240719	104400	58603930	1794	1794	1794	1794	200
584	20240719	104300	58245130	1795	1795	1795	1795	323
585	20240719	104200	57665345	1797	1797	1797	1797	0
586	20240719	104100	57665345	1797	1797	1797	1797	0
587	20240719	104000	57665345	1797	1797	1797	1797	0
588	20240719	103900	57665345	1797	1797	1797	1797	12
589	20240719	103800	57643781	1797	1797	1797	1797	126
590	20240719	103700	57417359	1797	1797	1797	1797	0
591	20240719	103600	57417359	1797	1797	1797	1797	0
592	20240719	103500	57417359	1797	1798	1798	1797	12
593	20240719	103400	57395790	1798	1798	1798	1798	0
594	20240719	103300	57395790	1798	1798	1798	1798	0
595	20240719	103200	57395790	1798	1798	1798	1798	0
596	20240719	103100	57395790	1798	1798	1798	1798	63
597	20240719	103000	57282516	1799	1799	1799	1799	0
598	20240719	102900	57282516	1799	1799	1799	1799	0
599	20240719	102800	57282516	1799	1799	1799	1799	0
600	20240719	102700	57282516	1799	1799	1799	1799	0
601	20240719	102600	57282516	1799	1799	1799	1799	0
602	20240719	102500	57282516	1799	1799	1799	1799	0
603	20240719	102400	57282516	1799	1802	1802	1799	11
604	20240719	102300	57262724	1803	1803	1803	1803	0
605	20240719	102200	57262724	1803	1803	1803	1803	0
606	20240719	102100	57262724	1803	1803	1803	1803	0
607	20240719	102000	57262724	1803	1802	1803	1802	169
608	20240719	101900	56958071	1795	1795	1795	1795	704
609	20240719	101800	55694391	1795	1795	1795	1795	0
610	20240719	101700	55694391	1795	1800	1800	1795	60
611	20240719	101600	55586679	1802	1802	1802	1802	0
612	20240719	101500	55586679	1802	1802	1802	1802	0
613	20240719	101400	55586679	1802	1802	1802	1802	0
614	20240719	101300	55586679	1802	1802	1802	1802	10
615	20240719	101200	55568659	1802	1802	1802	1802	20
616	20240719	101100	55532619	1801	1802	1802	1801	101
617	20240719	101000	55350618	1802	1802	1802	1802	1
618	20240719	100900	55348816	1802	1802	1802	1802	0
619	20240719	100800	55348816	1802	1802	1802	1802	1
620	20240719	100700	55347014	1802	1802	1802	1802	1
621	20240719	100600	55345212	1802	1802	1802	1802	50
622	20240719	100500	55255112	1802	1802	1802	1802	5
623	20240719	100400	55246102	1802	1802	1802	1802	0
624	20240719	100300	55246102	1802	1802	1802	1802	2
625	20240719	100200	55242498	1802	1802	1802	1802	1003
626	20240719	100100	53435092	1802	1801	1802	1801	700
627	20240719	100000	52174335	1801	1801	1801	1801	1507
628	20240719	095900	49460228	1801	1801	1801	1801	12
629	20240719	095800	49438616	1801	1801	1801	1801	25
630	20240719	095700	49393591	1801	1801	1801	1801	3
631	20240719	095600	49388188	1795	1795	1795	1795	10
632	20240719	095500	49370238	1795	1795	1795	1795	20
633	20240719	095400	49334338	1795	1795	1795	1795	0
634	20240719	095300	49334338	1795	1795	1795	1795	55
635	20240719	095200	49235613	1795	1795	1795	1795	1000
636	20240719	095100	47440613	1799	1801	1801	1799	1118
637	20240719	095000	45428131	1803	1803	1803	1803	1
638	20240719	094900	45426328	1803	1803	1803	1803	0
639	20240719	094800	45426328	1803	1803	1803	1803	1935
640	20240719	094700	41937523	1803	1803	1803	1803	879
641	20240719	094600	40352686	1803	1803	1803	1803	0
642	20240719	094500	40352686	1803	1803	1803	1803	0
643	20240719	094400	40352686	1803	1803	1803	1803	2
644	20240719	094300	40349080	1801	1801	1801	1801	0
645	20240719	094200	40349080	1801	1802	1802	1801	977
646	20240719	094100	38589497	1802	1802	1802	1802	0
647	20240719	094000	38589497	1802	1802	1802	1802	1
648	20240719	093900	38587695	1804	1802	1804	1802	1002
649	20240719	093800	36782087	1801	1801	1801	1801	48
650	20240719	093700	36695639	1802	1802	1802	1802	50
651	20240719	093600	36605539	1804	1804	1804	1804	10
652	20240719	093500	36587499	1804	1804	1804	1804	2000
653	20240719	093400	32979499	1804	1804	1804	1804	100
654	20240719	093300	32799099	1804	1794	1804	1794	1001
655	20240719	093200	31003295	1794	1793	1794	1793	2680
656	20240719	093100	26196676	1793	1792	1793	1792	167
657	20240719	093000	25897254	1792	1787	1792	1786	891
658	20240719	092900	24305233	1784	1784	1784	1784	0
659	20240719	092800	24305233	1784	1784	1784	1784	0
660	20240719	092700	24305233	1784	1784	1784	1784	0
661	20240719	092600	24305233	1784	1784	1784	1784	0
662	20240719	092500	24305233	1784	1790	1790	1784	2691
663	20240719	092400	19498428	1794	1794	1794	1794	1
664	20240719	092300	19496634	1794	1794	1794	1794	400
665	20240719	092200	18779034	1794	1794	1794	1794	4
666	20240719	092100	18771858	1794	1785	1794	1785	101
667	20240719	092000	18591564	1784	1784	1784	1784	0
668	20240719	091900	18591564	1784	1784	1784	1784	0
669	20240719	091800	18591564	1784	1784	1784	1784	500
670	20240719	091700	17699564	1784	1784	1784	1784	0
671	20240719	091600	17699564	1784	1784	1784	1784	0
672	20240719	091500	17699564	1784	1789	1789	1784	2000
673	20240719	091400	14131504	1794	1794	1794	1794	0
674	20240719	091300	14131504	1794	1794	1794	1794	20
675	20240719	091200	14095624	1797	1797	1797	1797	0
676	20240719	091100	14095624	1797	1783	1797	1783	16
677	20240719	091000	14067082	1783	1785	1785	1783	3000
678	20240719	090900	8716894	1787	1791	1791	1787	457
679	20240719	090800	7899734	1790	1790	1790	1790	20
680	20240719	090700	7863934	1790	1791	1791	1790	4
681	20240719	090600	7856773	1791	1791	1792	1791	706
682	20240719	090500	6592322	1792	1798	1798	1792	300
683	20240719	090400	6052940	1798	1804	1804	1798	461
684	20240719	090300	5223222	1803	1803	1803	1802	1727
685	20240719	090200	2110473	1803	1803	1803	1803	1055
686	20240719	090100	208308	1803	1810	1810	1800	50
687	20240719	090000	118215	1819	1819	1819	1818	65