KissMeData/348350/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	210900	159071080	8650	8650	8650	8650	1766
3	20240719	210800	159071080	8650	8650	8650	8650	0
4	20240719	210700	159071080	8650	8650	8650	8650	0
5	20240719	210600	159071080	8650	8650	8650	8650	0
6	20240719	210500	159071080	8650	8650	8650	8650	0
7	20240719	210400	159071080	8650	8650	8650	8650	0
8	20240719	210300	159071080	8650	8650	8650	8650	0
9	20240719	210200	159071080	8650	8650	8650	8650	0
10	20240719	210100	159071080	8650	8650	8650	8650	0
11	20240719	210000	159071080	8650	8650	8650	8650	0
12	20240719	205900	159071080	8650	8650	8650	8650	0
13	20240719	205800	159071080	8650	8650	8650	8650	0
14	20240719	205700	159071080	8650	8650	8650	8650	0
15	20240719	205600	159071080	8650	8650	8650	8650	0
16	20240719	205500	159071080	8650	8650	8650	8650	0
17	20240719	205400	159071080	8650	8650	8650	8650	0
18	20240719	205300	159071080	8650	8650	8650	8650	0
19	20240719	205200	159071080	8650	8650	8650	8650	0
20	20240719	205100	159071080	8650	8650	8650	8650	0
21	20240719	205000	159071080	8650	8650	8650	8650	0
22	20240719	204900	159071080	8650	8650	8650	8650	0
23	20240719	204800	159071080	8650	8650	8650	8650	0
24	20240719	204700	159071080	8650	8650	8650	8650	0
25	20240719	204600	159071080	8650	8650	8650	8650	0
26	20240719	204500	159071080	8650	8650	8650	8650	0
27	20240719	204400	159071080	8650	8650	8650	8650	0
28	20240719	204300	159071080	8650	8650	8650	8650	0
29	20240719	204200	159071080	8650	8650	8650	8650	0
30	20240719	204100	159071080	8650	8650	8650	8650	0
31	20240719	204000	159071080	8650	8650	8650	8650	0
32	20240719	203900	159071080	8650	8650	8650	8650	1766
33	20240719	203800	159071080	8650	8650	8650	8650	0
34	20240719	203700	159071080	8650	8650	8650	8650	0
35	20240719	203600	159071080	8650	8650	8650	8650	0
36	20240719	203500	159071080	8650	8650	8650	8650	0
37	20240719	203400	159071080	8650	8650	8650	8650	0
38	20240719	203300	159071080	8650	8650	8650	8650	0
39	20240719	203200	159071080	8650	8650	8650	8650	0
40	20240719	203100	159071080	8650	8650	8650	8650	0
41	20240719	203000	159071080	8650	8650	8650	8650	0
42	20240719	202900	159071080	8650	8650	8650	8650	0
43	20240719	202800	159071080	8650	8650	8650	8650	0
44	20240719	202700	159071080	8650	8650	8650	8650	0
45	20240719	202600	159071080	8650	8650	8650	8650	0
46	20240719	202500	159071080	8650	8650	8650	8650	0
47	20240719	202400	159071080	8650	8650	8650	8650	0
48	20240719	202300	159071080	8650	8650	8650	8650	0
49	20240719	202200	159071080	8650	8650	8650	8650	0
50	20240719	202100	159071080	8650	8650	8650	8650	0
51	20240719	202000	159071080	8650	8650	8650	8650	0
52	20240719	201900	159071080	8650	8650	8650	8650	0
53	20240719	201800	159071080	8650	8650	8650	8650	0
54	20240719	201700	159071080	8650	8650	8650	8650	0
55	20240719	201600	159071080	8650	8650	8650	8650	0
56	20240719	201500	159071080	8650	8650	8650	8650	0
57	20240719	201400	159071080	8650	8650	8650	8650	0
58	20240719	201300	159071080	8650	8650	8650	8650	0
59	20240719	201200	159071080	8650	8650	8650	8650	0
60	20240719	201100	159071080	8650	8650	8650	8650	0
61	20240719	201000	159071080	8650	8650	8650	8650	0
62	20240719	200900	159071080	8650	8650	8650	8650	1766
63	20240719	200800	159071080	8650	8650	8650	8650	0
64	20240719	200700	159071080	8650	8650	8650	8650	0
65	20240719	200600	159071080	8650	8650	8650	8650	0
66	20240719	200500	159071080	8650	8650	8650	8650	0
67	20240719	200400	159071080	8650	8650	8650	8650	0
68	20240719	200300	159071080	8650	8650	8650	8650	0
69	20240719	200200	159071080	8650	8650	8650	8650	0
70	20240719	200100	159071080	8650	8650	8650	8650	0
71	20240719	200000	159071080	8650	8650	8650	8650	0
72	20240719	195900	159071080	8650	8650	8650	8650	0
73	20240719	195800	159071080	8650	8650	8650	8650	0
74	20240719	195700	159071080	8650	8650	8650	8650	0
75	20240719	195600	159071080	8650	8650	8650	8650	0
76	20240719	195500	159071080	8650	8650	8650	8650	0
77	20240719	195400	159071080	8650	8650	8650	8650	0
78	20240719	195300	159071080	8650	8650	8650	8650	0
79	20240719	195200	159071080	8650	8650	8650	8650	0
80	20240719	195100	159071080	8650	8650	8650	8650	0
81	20240719	195000	159071080	8650	8650	8650	8650	0
82	20240719	194900	159071080	8650	8650	8650	8650	0
83	20240719	194800	159071080	8650	8650	8650	8650	0
84	20240719	194700	159071080	8650	8650	8650	8650	0
85	20240719	194600	159071080	8650	8650	8650	8650	0
86	20240719	194500	159071080	8650	8650	8650	8650	0
87	20240719	194400	159071080	8650	8650	8650	8650	0
88	20240719	194300	159071080	8650	8650	8650	8650	0
89	20240719	194200	159071080	8650	8650	8650	8650	0
90	20240719	194100	159071080	8650	8650	8650	8650	0
91	20240719	194000	159071080	8650	8650	8650	8650	0
92	20240719	193900	159071080	8650	8650	8650	8650	1766
93	20240719	193800	159071080	8650	8650	8650	8650	0
94	20240719	193700	159071080	8650	8650	8650	8650	0
95	20240719	193600	159071080	8650	8650	8650	8650	0
96	20240719	193500	159071080	8650	8650	8650	8650	0
97	20240719	193400	159071080	8650	8650	8650	8650	0
98	20240719	193300	159071080	8650	8650	8650	8650	0
99	20240719	193200	159071080	8650	8650	8650	8650	0
100	20240719	193100	159071080	8650	8650	8650	8650	0
101	20240719	193000	159071080	8650	8650	8650	8650	0
102	20240719	192900	159071080	8650	8650	8650	8650	0
103	20240719	192800	159071080	8650	8650	8650	8650	0
104	20240719	192700	159071080	8650	8650	8650	8650	0
105	20240719	192600	159071080	8650	8650	8650	8650	0
106	20240719	192500	159071080	8650	8650	8650	8650	0
107	20240719	192400	159071080	8650	8650	8650	8650	0
108	20240719	192300	159071080	8650	8650	8650	8650	0
109	20240719	192200	159071080	8650	8650	8650	8650	0
110	20240719	192100	159071080	8650	8650	8650	8650	0
111	20240719	192000	159071080	8650	8650	8650	8650	0
112	20240719	191900	159071080	8650	8650	8650	8650	0
113	20240719	191800	159071080	8650	8650	8650	8650	0
114	20240719	191700	159071080	8650	8650	8650	8650	0
115	20240719	191600	159071080	8650	8650	8650	8650	0
116	20240719	191500	159071080	8650	8650	8650	8650	0
117	20240719	191400	159071080	8650	8650	8650	8650	0
118	20240719	191300	159071080	8650	8650	8650	8650	0
119	20240719	191200	159071080	8650	8650	8650	8650	0
120	20240719	191100	159071080	8650	8650	8650	8650	0
121	20240719	191000	159071080	8650	8650	8650	8650	0
122	20240719	190900	159071080	8650	8650	8650	8650	1766
123	20240719	190800	159071080	8650	8650	8650	8650	0
124	20240719	190700	159071080	8650	8650	8650	8650	0
125	20240719	190600	159071080	8650	8650	8650	8650	0
126	20240719	190500	159071080	8650	8650	8650	8650	0
127	20240719	190400	159071080	8650	8650	8650	8650	0
128	20240719	190300	159071080	8650	8650	8650	8650	0
129	20240719	190200	159071080	8650	8650	8650	8650	0
130	20240719	190100	159071080	8650	8650	8650	8650	0
131	20240719	190000	159071080	8650	8650	8650	8650	0
132	20240719	185900	159071080	8650	8650	8650	8650	0
133	20240719	185800	159071080	8650	8650	8650	8650	0
134	20240719	185700	159071080	8650	8650	8650	8650	0
135	20240719	185600	159071080	8650	8650	8650	8650	0
136	20240719	185500	159071080	8650	8650	8650	8650	0
137	20240719	185400	159071080	8650	8650	8650	8650	0
138	20240719	185300	159071080	8650	8650	8650	8650	0
139	20240719	185200	159071080	8650	8650	8650	8650	0
140	20240719	185100	159071080	8650	8650	8650	8650	0
141	20240719	185000	159071080	8650	8650	8650	8650	0
142	20240719	184900	159071080	8650	8650	8650	8650	0
143	20240719	184800	159071080	8650	8650	8650	8650	0
144	20240719	184700	159071080	8650	8650	8650	8650	0
145	20240719	184600	159071080	8650	8650	8650	8650	0
146	20240719	184500	159071080	8650	8650	8650	8650	0
147	20240719	184400	159071080	8650	8650	8650	8650	0
148	20240719	184300	159071080	8650	8650	8650	8650	0
149	20240719	184200	159071080	8650	8650	8650	8650	0
150	20240719	184100	159071080	8650	8650	8650	8650	0
151	20240719	184000	159071080	8650	8650	8650	8650	0
152	20240719	183900	159071080	8650	8650	8650	8650	1766
153	20240719	183800	159071080	8650	8650	8650	8650	0
154	20240719	183700	159071080	8650	8650	8650	8650	0
155	20240719	183600	159071080	8650	8650	8650	8650	0
156	20240719	183500	159071080	8650	8650	8650	8650	0
157	20240719	183400	159071080	8650	8650	8650	8650	0
158	20240719	183300	159071080	8650	8650	8650	8650	0
159	20240719	183200	159071080	8650	8650	8650	8650	0
160	20240719	183100	159071080	8650	8650	8650	8650	0
161	20240719	183000	159071080	8650	8650	8650	8650	0
162	20240719	182900	159071080	8650	8650	8650	8650	0
163	20240719	182800	159071080	8650	8650	8650	8650	0
164	20240719	182700	159071080	8650	8650	8650	8650	0
165	20240719	182600	159071080	8650	8650	8650	8650	0
166	20240719	182500	159071080	8650	8650	8650	8650	0
167	20240719	182400	159071080	8650	8650	8650	8650	0
168	20240719	182300	159071080	8650	8650	8650	8650	0
169	20240719	182200	159071080	8650	8650	8650	8650	0
170	20240719	182100	159071080	8650	8650	8650	8650	0
171	20240719	182000	159071080	8650	8650	8650	8650	0
172	20240719	181900	159071080	8650	8650	8650	8650	0
173	20240719	181800	159071080	8650	8650	8650	8650	0
174	20240719	181700	159071080	8650	8650	8650	8650	0
175	20240719	181600	159071080	8650	8650	8650	8650	0
176	20240719	181500	159071080	8650	8650	8650	8650	0
177	20240719	181400	159071080	8650	8650	8650	8650	0
178	20240719	181300	159071080	8650	8650	8650	8650	0
179	20240719	181200	159071080	8650	8650	8650	8650	0
180	20240719	181100	159071080	8650	8650	8650	8650	0
181	20240719	181000	159071080	8650	8650	8650	8650	0
182	20240719	180900	159071080	8650	8650	8650	8650	1766
183	20240719	180800	159071080	8650	8650	8650	8650	0
184	20240719	180700	159071080	8650	8650	8650	8650	0
185	20240719	180600	159071080	8650	8650	8650	8650	0
186	20240719	180500	159071080	8650	8650	8650	8650	0
187	20240719	180400	159071080	8650	8650	8650	8650	0
188	20240719	180300	159071080	8650	8650	8650	8650	0
189	20240719	180200	159071080	8650	8650	8650	8650	0
190	20240719	180100	159071080	8650	8650	8650	8650	0
191	20240719	180000	159071080	8650	8650	8650	8650	0
192	20240719	175900	159071080	8650	8650	8650	8650	0
193	20240719	175800	159071080	8650	8650	8650	8650	0
194	20240719	175700	159071080	8650	8650	8650	8650	0
195	20240719	175600	159071080	8650	8650	8650	8650	0
196	20240719	175500	159071080	8650	8650	8650	8650	0
197	20240719	175400	159071080	8650	8650	8650	8650	0
198	20240719	175300	159071080	8650	8650	8650	8650	0
199	20240719	175200	159071080	8650	8650	8650	8650	0
200	20240719	175100	159071080	8650	8650	8650	8650	0
201	20240719	175000	159071080	8650	8650	8650	8650	0
202	20240719	174900	159071080	8650	8650	8650	8650	0
203	20240719	174800	159071080	8650	8650	8650	8650	0
204	20240719	174700	159071080	8650	8650	8650	8650	0
205	20240719	174600	159071080	8650	8650	8650	8650	0
206	20240719	174500	159071080	8650	8650	8650	8650	0
207	20240719	174400	159071080	8650	8650	8650	8650	0
208	20240719	174300	159071080	8650	8650	8650	8650	0
209	20240719	174200	159071080	8650	8650	8650	8650	0
210	20240719	174100	159071080	8650	8650	8650	8650	0
211	20240719	174000	159071080	8650	8650	8650	8650	0
212	20240719	173900	159071080	8650	8650	8650	8650	1766
213	20240719	173800	159071080	8650	8650	8650	8650	0
214	20240719	173700	159071080	8650	8650	8650	8650	0
215	20240719	173600	159071080	8650	8650	8650	8650	0
216	20240719	173500	159071080	8650	8650	8650	8650	0
217	20240719	173400	159071080	8650	8650	8650	8650	0
218	20240719	173300	159071080	8650	8650	8650	8650	0
219	20240719	173200	159071080	8650	8650	8650	8650	0
220	20240719	173100	159071080	8650	8650	8650	8650	0
221	20240719	173000	159071080	8650	8650	8650	8650	0
222	20240719	172900	159071080	8650	8650	8650	8650	0
223	20240719	172800	159071080	8650	8650	8650	8650	0
224	20240719	172700	159071080	8650	8650	8650	8650	0
225	20240719	172600	159071080	8650	8650	8650	8650	0
226	20240719	172500	159071080	8650	8650	8650	8650	0
227	20240719	172400	159071080	8650	8650	8650	8650	0
228	20240719	172300	159071080	8650	8650	8650	8650	0
229	20240719	172200	159071080	8650	8650	8650	8650	0
230	20240719	172100	159071080	8650	8650	8650	8650	0
231	20240719	172000	159071080	8650	8650	8650	8650	0
232	20240719	171900	159071080	8650	8650	8650	8650	0
233	20240719	171800	159071080	8650	8650	8650	8650	0
234	20240719	171700	159071080	8650	8650	8650	8650	0
235	20240719	171600	159071080	8650	8650	8650	8650	0
236	20240719	171500	159071080	8650	8650	8650	8650	0
237	20240719	171400	159071080	8650	8650	8650	8650	0
238	20240719	171300	159071080	8650	8650	8650	8650	0
239	20240719	171200	159071080	8650	8650	8650	8650	0
240	20240719	171100	159071080	8650	8650	8650	8650	0
241	20240719	171000	159071080	8650	8650	8650	8650	0
242	20240719	170900	159071080	8650	8650	8650	8650	1766
243	20240719	170800	159071080	8650	8650	8650	8650	0
244	20240719	170700	159071080	8650	8650	8650	8650	0
245	20240719	170600	159071080	8650	8650	8650	8650	0
246	20240719	170500	159071080	8650	8650	8650	8650	0
247	20240719	170400	159071080	8650	8650	8650	8650	0
248	20240719	170300	159071080	8650	8650	8650	8650	0
249	20240719	170200	159071080	8650	8650	8650	8650	0
250	20240719	170100	159071080	8650	8650	8650	8650	0
251	20240719	170000	159071080	8650	8650	8650	8650	0
252	20240719	165900	159071080	8650	8650	8650	8650	0
253	20240719	165800	159071080	8650	8650	8650	8650	0
254	20240719	165700	159071080	8650	8650	8650	8650	0
255	20240719	165600	159071080	8650	8650	8650	8650	0
256	20240719	165500	159071080	8650	8650	8650	8650	0
257	20240719	165400	159071080	8650	8650	8650	8650	0
258	20240719	165300	159071080	8650	8650	8650	8650	0
259	20240719	165200	159071080	8650	8650	8650	8650	0
260	20240719	165100	159071080	8650	8650	8650	8650	0
261	20240719	165000	159071080	8650	8650	8650	8650	0
262	20240719	164900	159071080	8650	8650	8650	8650	0
263	20240719	164800	159071080	8650	8650	8650	8650	0
264	20240719	164700	159071080	8650	8650	8650	8650	0
265	20240719	164600	159071080	8650	8650	8650	8650	0
266	20240719	164500	159071080	8650	8650	8650	8650	0
267	20240719	164400	159071080	8650	8650	8650	8650	0
268	20240719	164300	159071080	8650	8650	8650	8650	0
269	20240719	164200	159071080	8650	8650	8650	8650	0
270	20240719	164100	159071080	8650	8650	8650	8650	0
271	20240719	164000	159071080	8650	8650	8650	8650	0
272	20240719	163900	159071080	8650	8650	8650	8650	1766
273	20240719	163800	159071080	8650	8650	8650	8650	0
274	20240719	163700	159071080	8650	8650	8650	8650	0
275	20240719	163600	159071080	8650	8650	8650	8650	0
276	20240719	163500	159071080	8650	8650	8650	8650	0
277	20240719	163400	159071080	8650	8650	8650	8650	0
278	20240719	163300	159071080	8650	8650	8650	8650	0
279	20240719	163200	159071080	8650	8650	8650	8650	0
280	20240719	163100	159071080	8650	8650	8650	8650	0
281	20240719	163000	159071080	8650	8650	8650	8650	0
282	20240719	162900	159071080	8650	8650	8650	8650	0
283	20240719	162800	159071080	8650	8650	8650	8650	0
284	20240719	162700	159071080	8650	8650	8650	8650	0
285	20240719	162600	159071080	8650	8650	8650	8650	0
286	20240719	162500	159071080	8650	8650	8650	8650	0
287	20240719	162400	159071080	8650	8650	8650	8650	0
288	20240719	162300	159071080	8650	8650	8650	8650	0
289	20240719	162200	159071080	8650	8650	8650	8650	0
290	20240719	162100	159071080	8650	8650	8650	8650	0
291	20240719	162000	159071080	8650	8650	8650	8650	0
292	20240719	161900	159071080	8650	8650	8650	8650	0
293	20240719	161800	159071080	8650	8650	8650	8650	0
294	20240719	161700	159071080	8650	8650	8650	8650	0
295	20240719	161600	159071080	8650	8650	8650	8650	0
296	20240719	161500	159071080	8650	8650	8650	8650	0
297	20240719	161400	159071080	8650	8650	8650	8650	0
298	20240719	161300	159071080	8650	8650	8650	8650	0
299	20240719	161200	159071080	8650	8650	8650	8650	0
300	20240719	161100	159071080	8650	8650	8650	8650	0
301	20240719	161000	159071080	8650	8650	8650	8650	0
302	20240719	160900	159071080	8650	8650	8650	8650	1766
303	20240719	160800	159071080	8650	8650	8650	8650	0
304	20240719	160700	159071080	8650	8650	8650	8650	0
305	20240719	160600	159071080	8650	8650	8650	8650	0
306	20240719	160500	159071080	8650	8650	8650	8650	0
307	20240719	160400	159071080	8650	8650	8650	8650	0
308	20240719	160300	159071080	8650	8650	8650	8650	0
309	20240719	160200	159071080	8650	8650	8650	8650	0
310	20240719	160100	159071080	8650	8650	8650	8650	0
311	20240719	160000	159071080	8650	8650	8650	8650	0
312	20240719	155900	159071080	8650	8650	8650	8650	0
313	20240719	155800	159071080	8650	8650	8650	8650	0
314	20240719	155700	159071080	8650	8650	8650	8650	0
315	20240719	155600	159071080	8650	8650	8650	8650	0
316	20240719	155500	159071080	8650	8650	8650	8650	0
317	20240719	155400	159071080	8650	8650	8650	8650	0
318	20240719	155300	159071080	8650	8650	8650	8650	0
319	20240719	155200	159071080	8650	8650	8650	8650	0
320	20240719	155100	159071080	8650	8650	8650	8650	0
321	20240719	155000	159071080	8650	8650	8650	8650	0
322	20240719	154900	159071080	8650	8650	8650	8650	0
323	20240719	154800	159071080	8650	8650	8650	8650	0
324	20240719	154700	159071080	8650	8650	8650	8650	0
325	20240719	154600	159071080	8650	8650	8650	8650	0
326	20240719	154500	159071080	8650	8650	8650	8650	0
327	20240719	154400	159071080	8650	8650	8650	8650	0
328	20240719	154300	159071080	8650	8650	8650	8650	0
329	20240719	154200	159071080	8650	8650	8650	8650	0
330	20240719	154100	159071080	8650	8650	8650	8650	0
331	20240719	154000	159071080	8650	8650	8650	8650	0
332	20240719	153900	159071080	8650	8650	8650	8650	1766
333	20240719	153800	159071080	8650	8650	8650	8650	0
334	20240719	153700	159071080	8650	8650	8650	8650	0
335	20240719	153600	159071080	8650	8650	8650	8650	0
336	20240719	153500	159071080	8650	8650	8650	8650	0
337	20240719	153400	159071080	8650	8650	8650	8650	0
338	20240719	153300	159071080	8650	8650	8650	8650	0
339	20240719	153200	159071080	8650	8650	8650	8650	0
340	20240719	153100	159071080	8650	8650	8650	8650	0
341	20240719	153000	159071080	8650	8650	8650	8650	1766
342	20240719	152900	143795180	8640	8640	8640	8640	0
343	20240719	152800	143795180	8640	8640	8640	8640	0
344	20240719	152700	143795180	8640	8640	8640	8640	0
345	20240719	152600	143795180	8640	8640	8640	8640	0
346	20240719	152500	143795180	8640	8640	8640	8640	0
347	20240719	152400	143795180	8640	8640	8640	8640	0
348	20240719	152300	143795180	8640	8640	8640	8640	0
349	20240719	152200	143795180	8640	8640	8640	8640	0
350	20240719	152100	143795180	8640	8640	8640	8640	0
351	20240719	152000	143795180	8640	8640	8640	8640	0
352	20240719	151900	143795180	8640	8660	8670	8640	14
353	20240719	151800	143674000	8650	8660	8670	8650	72
354	20240719	151700	143051010	8670	8660	8670	8660	20
355	20240719	151600	142877640	8670	8660	8670	8660	70
356	20240719	151500	142270780	8650	8650	8650	8650	189
357	20240719	151400	140635930	8650	8640	8650	8640	261
358	20240719	151300	138380320	8650	8650	8650	8650	5
359	20240719	151200	138337070	8690	8660	8690	8660	140
360	20240719	151100	137122670	8670	8670	8670	8670	0
361	20240719	151000	137122670	8670	8640	8670	8640	13
362	20240719	150900	137010040	8640	8640	8640	8640	0
363	20240719	150800	137010040	8640	8640	8640	8640	2
364	20240719	150700	136992760	8670	8670	8670	8670	0
365	20240719	150600	136992760	8670	8660	8670	8660	50
366	20240719	150500	136559270	8690	8690	8690	8690	0
367	20240719	150400	136559270	8690	8640	8690	8640	15
368	20240719	150300	136429480	8640	8640	8640	8640	0
369	20240719	150200	136429480	8640	8640	8640	8640	1
370	20240719	150100	136420840	8670	8670	8670	8670	0
371	20240719	150000	136420840	8670	8670	8670	8670	75
372	20240719	145900	135770590	8670	8670	8670	8670	200
373	20240719	145800	134036590	8660	8640	8660	8640	43
374	20240719	145700	133664430	8640	8640	8640	8640	80
375	20240719	145600	132973230	8640	8650	8650	8640	17
376	20240719	145500	132826250	8660	8650	8660	8650	135
377	20240719	145400	131657500	8660	8660	8660	8660	50
378	20240719	145300	131224500	8650	8650	8650	8650	2
379	20240719	145200	131207200	8650	8650	8660	8650	502
380	20240719	145100	126860980	8640	8640	8640	8640	6
381	20240719	145000	126809140	8660	8640	8660	8640	6
382	20240719	144900	126757280	8620	8620	8620	8620	29
383	20240719	144800	126507300	8620	8620	8620	8620	132
384	20240719	144700	125369460	8610	8610	8610	8610	1
385	20240719	144600	125360850	8610	8610	8610	8610	1
386	20240719	144500	125352240	8600	8590	8600	8590	13
387	20240719	144400	125240560	8590	8610	8620	8590	223
388	20240719	144300	123324900	8600	8600	8600	8600	8
389	20240719	144200	123256100	8620	8620	8620	8620	0
390	20240719	144100	123256100	8620	8610	8620	8610	3
391	20240719	144000	123230260	8600	8600	8600	8600	21
392	20240719	143900	123049660	8590	8590	8590	8590	0
393	20240719	143800	123049660	8590	8590	8590	8590	7
394	20240719	143700	122989530	8600	8590	8600	8590	36
395	20240719	143600	122680040	8590	8590	8590	8590	0
396	20240719	143500	122680040	8590	8590	8590	8590	0
397	20240719	143400	122680040	8590	8590	8590	8590	0
398	20240719	143300	122680040	8590	8590	8600	8590	10
399	20240719	143200	122594110	8600	8600	8600	8600	30
400	20240719	143100	122336110	8620	8630	8630	8620	100
401	20240719	143000	121473610	8640	8640	8640	8640	100
402	20240719	142900	120609610	8660	8660	8660	8660	0
403	20240719	142800	120609610	8660	8660	8660	8660	0
404	20240719	142700	120609610	8660	8600	8660	8600	380
405	20240719	142600	117333110	8600	8600	8600	8600	0
406	20240719	142500	117333110	8600	8600	8600	8600	1
407	20240719	142400	117324510	8610	8610	8610	8610	0
408	20240719	142300	117324510	8610	8610	8610	8610	0
409	20240719	142200	117324510	8610	8580	8610	8580	6
410	20240719	142100	117272940	8590	8590	8590	8590	0
411	20240719	142000	117272940	8590	8590	8590	8590	4
412	20240719	141900	117238580	8600	8600	8600	8600	0
413	20240719	141800	117238580	8600	8600	8600	8600	0
414	20240719	141700	117238580	8600	8600	8600	8600	0
415	20240719	141600	117238580	8600	8600	8600	8600	9
416	20240719	141500	117161180	8610	8610	8610	8610	0
417	20240719	141400	117161180	8610	8610	8610	8610	0
418	20240719	141300	117161180	8610	8610	8610	8610	0
419	20240719	141200	117161180	8610	8590	8610	8590	5
420	20240719	141100	117118160	8620	8620	8620	8620	0
421	20240719	141000	117118160	8620	8580	8620	8580	10
422	20240719	140900	117032150	8560	8560	8560	8560	0
423	20240719	140800	117032150	8560	8560	8560	8560	23
424	20240719	140700	116835270	8550	8550	8550	8550	0
425	20240719	140600	116835270	8550	8560	8560	8550	84
426	20240719	140500	116117060	8560	8560	8560	8560	0
427	20240719	140400	116117060	8560	8560	8560	8560	0
428	20240719	140300	116117060	8560	8560	8560	8560	1
429	20240719	140200	116108500	8560	8560	8560	8560	0
430	20240719	140100	116108500	8560	8560	8560	8560	0
431	20240719	140000	116108500	8560	8560	8560	8560	0
432	20240719	135900	116108500	8560	8560	8560	8560	0
433	20240719	135800	116108500	8560	8570	8570	8560	172
434	20240719	135700	114635060	8590	8590	8590	8590	3
435	20240719	135600	114609290	8580	8580	8580	8580	3
436	20240719	135500	114583550	8580	8580	8580	8580	0
437	20240719	135400	114583550	8580	8580	8580	8580	0
438	20240719	135300	114583550	8580	8580	8580	8580	7
439	20240719	135200	114523490	8620	8590	8620	8590	3
440	20240719	135100	114497690	8560	8560	8560	8560	0
441	20240719	135000	114497690	8560	8570	8570	8560	100
442	20240719	134900	113641530	8690	8580	8690	8580	100
443	20240719	134800	112777980	8620	8620	8620	8620	0
444	20240719	134700	112777980	8620	8560	8620	8560	200
445	20240719	134600	111055870	8580	8580	8580	8580	0
446	20240719	134500	111055870	8580	8580	8580	8580	0
447	20240719	134400	111055870	8580	8580	8580	8580	0
448	20240719	134300	111055870	8580	8580	8580	8580	0
449	20240719	134200	111055870	8580	8580	8580	8580	0
450	20240719	134100	111055870	8580	8570	8580	8570	3
451	20240719	134000	111030150	8530	8530	8530	8530	2
452	20240719	133900	111013090	8580	8540	8580	8540	306
453	20240719	133800	108390550	8540	8540	8540	8540	0
454	20240719	133700	108390550	8540	8540	8540	8540	11
455	20240719	133600	108296610	8540	8540	8540	8540	5
456	20240719	133500	108253910	8550	8550	8550	8550	0
457	20240719	133400	108253910	8550	8550	8550	8550	0
458	20240719	133300	108253910	8550	8550	8550	8550	0
459	20240719	133200	108253910	8550	8550	8550	8550	0
460	20240719	133100	108253910	8550	8550	8550	8550	0
461	20240719	133000	108253910	8550	8550	8550	8550	0
462	20240719	132900	108253910	8550	8550	8550	8550	0
463	20240719	132800	108253910	8550	8550	8550	8550	0
464	20240719	132700	108253910	8550	8550	8550	8550	0
465	20240719	132600	108253910	8550	8550	8550	8550	0
466	20240719	132500	108253910	8550	8540	8550	8540	4
467	20240719	132400	108219720	8530	8530	8530	8530	37
468	20240719	132300	107904110	8530	8530	8530	8530	0
469	20240719	132200	107904110	8530	8530	8530	8530	0
470	20240719	132100	107904110	8530	8530	8530	8530	3
471	20240719	132000	107878520	8530	8530	8530	8530	0
472	20240719	131900	107878520	8530	8530	8530	8530	0
473	20240719	131800	107878520	8530	8530	8530	8530	0
474	20240719	131700	107878520	8530	8510	8530	8510	11
475	20240719	131600	107784800	8510	8500	8520	8500	193
476	20240719	131500	106143760	8510	8510	8510	8510	0
477	20240719	131400	106143760	8510	8510	8510	8510	0
478	20240719	131300	106143760	8510	8510	8510	8510	0
479	20240719	131200	106143760	8510	8510	8510	8510	2
480	20240719	131100	106126740	8500	8500	8500	8500	0
481	20240719	131000	106126740	8500	8500	8500	8500	0
482	20240719	130900	106126740	8500	8500	8500	8500	0
483	20240719	130800	106126740	8500	8500	8500	8500	0
484	20240719	130700	106126740	8500	8500	8500	8500	3
485	20240719	130600	106101240	8530	8530	8530	8530	0
486	20240719	130500	106101240	8530	8530	8530	8530	117
487	20240719	130400	105103230	8510	8510	8510	8510	11
488	20240719	130300	105009620	8510	8520	8520	8510	23
489	20240719	130200	104813790	8500	8500	8500	8500	0
490	20240719	130100	104813790	8500	8500	8500	8500	0
491	20240719	130000	104813790	8500	8500	8500	8500	0
492	20240719	125900	104813790	8500	8500	8500	8500	2
493	20240719	125800	104796790	8500	8500	8500	8500	0
494	20240719	125700	104796790	8500	8500	8500	8500	0
495	20240719	125600	104796790	8500	8500	8500	8500	0
496	20240719	125500	104796790	8500	8500	8500	8500	0
497	20240719	125400	104796790	8500	8500	8500	8500	0
498	20240719	125300	104796790	8500	8500	8500	8500	0
499	20240719	125200	104796790	8500	8500	8500	8500	0
500	20240719	125100	104796790	8500	8500	8500	8500	5
501	20240719	125000	104754290	8510	8510	8510	8510	28
502	20240719	124900	104516010	8540	8540	8540	8540	0
503	20240719	124800	104516010	8540	8540	8540	8540	15
504	20240719	124700	104387910	8550	8550	8550	8550	0
505	20240719	124600	104387910	8550	8550	8550	8550	0
506	20240719	124500	104387910	8550	8550	8550	8550	0
507	20240719	124400	104387910	8550	8550	8550	8550	0
508	20240719	124300	104387910	8550	8520	8550	8520	592
509	20240719	124200	99343950	8510	8510	8510	8510	212
510	20240719	124100	97539830	8510	8510	8510	8510	0
511	20240719	124000	97539830	8510	8520	8520	8510	514
512	20240719	123900	93163180	8530	8530	8530	8530	0
513	20240719	123800	93163180	8530	8530	8530	8530	0
514	20240719	123700	93163180	8530	8530	8530	8530	2
515	20240719	123600	93146120	8530	8530	8530	8530	2
516	20240719	123500	93129060	8520	8520	8520	8520	30
517	20240719	123400	92873460	8530	8530	8530	8530	0
518	20240719	123300	92873460	8530	8530	8530	8530	185
519	20240719	123200	91295410	8530	8530	8530	8530	0
520	20240719	123100	91295410	8530	8530	8530	8530	0
521	20240719	123000	91295410	8530	8530	8530	8530	0
522	20240719	122900	91295410	8530	8530	8530	8530	0
523	20240719	122800	91295410	8530	8530	8530	8530	10
524	20240719	122700	91210110	8570	8560	8570	8560	4
525	20240719	122600	91175860	8530	8530	8530	8530	0
526	20240719	122500	91175860	8530	8540	8540	8530	60
527	20240719	122400	90664040	8570	8570	8570	8570	0
528	20240719	122300	90664040	8570	8570	8570	8570	0
529	20240719	122200	90664040	8570	8570	8570	8570	0
530	20240719	122100	90664040	8570	8570	8570	8570	0
531	20240719	122000	90664040	8570	8570	8570	8570	0
532	20240719	121900	90664040	8570	8560	8570	8560	5
533	20240719	121800	90621230	8540	8540	8540	8540	0
534	20240719	121700	90621230	8540	8540	8540	8540	0
535	20240719	121600	90621230	8540	8540	8540	8540	0
536	20240719	121500	90621230	8540	8550	8550	8540	62
537	20240719	121400	90091730	8570	8570	8570	8570	0
538	20240719	121300	90091730	8570	8570	8570	8570	0
539	20240719	121200	90091730	8570	8560	8570	8560	4
540	20240719	121100	90057480	8530	8530	8530	8530	0
541	20240719	121000	90057480	8530	8530	8530	8530	0
542	20240719	120900	90057480	8530	8530	8530	8530	0
543	20240719	120800	90057480	8530	8530	8530	8530	0
544	20240719	120700	90057480	8530	8530	8530	8530	0
545	20240719	120600	90057480	8530	8580	8580	8530	265
546	20240719	120500	87794400	8580	8580	8580	8580	0
547	20240719	120400	87794400	8580	8560	8580	8560	23
548	20240719	120300	87597140	8570	8570	8570	8570	0
549	20240719	120200	87597140	8570	8550	8570	8550	5
550	20240719	120100	87554350	8540	8540	8540	8540	8
551	20240719	120000	87486030	8540	8540	8540	8540	9
552	20240719	115900	87409170	8540	8540	8540	8540	0
553	20240719	115800	87409170	8540	8540	8540	8540	0
554	20240719	115700	87409170	8540	8540	8540	8540	5
555	20240719	115600	87366470	8540	8540	8540	8540	11
556	20240719	115500	87272530	8540	8540	8540	8540	2
557	20240719	115400	87255450	8540	8540	8540	8540	0
558	20240719	115300	87255450	8540	8540	8540	8540	0
559	20240719	115200	87255450	8540	8540	8540	8540	0
560	20240719	115100	87255450	8540	8540	8540	8540	0
561	20240719	115000	87255450	8540	8530	8540	8530	16
562	20240719	114900	87118950	8530	8540	8540	8530	3
563	20240719	114800	87093350	8560	8530	8560	8530	17
564	20240719	114700	86948300	8530	8530	8530	8530	0
565	20240719	114600	86948300	8530	8530	8530	8530	0
566	20240719	114500	86948300	8530	8530	8530	8530	10
567	20240719	114400	86863000	8530	8530	8530	8530	0
568	20240719	114300	86863000	8530	8530	8530	8530	0
569	20240719	114200	86863000	8530	8530	8530	8530	0
570	20240719	114100	86863000	8530	8530	8530	8530	0
571	20240719	114000	86863000	8530	8530	8530	8530	200
572	20240719	113900	85157000	8530	8530	8530	8530	0
573	20240719	113800	85157000	8530	8530	8530	8530	0
574	20240719	113700	85157000	8530	8530	8530	8530	0
575	20240719	113600	85157000	8530	8530	8530	8530	0
576	20240719	113500	85157000	8530	8530	8530	8530	6
577	20240719	113400	85105820	8550	8550	8550	8550	0
578	20240719	113300	85105820	8550	8550	8550	8550	0
579	20240719	113200	85105820	8550	8550	8550	8550	1
580	20240719	113100	85097270	8530	8530	8530	8530	0
581	20240719	113000	85097270	8530	8530	8530	8530	0
582	20240719	112900	85097270	8530	8530	8530	8530	0
583	20240719	112800	85097270	8530	8530	8530	8530	0
584	20240719	112700	85097270	8530	8530	8530	8530	0
585	20240719	112600	85097270	8530	8530	8530	8530	0
586	20240719	112500	85097270	8530	8540	8540	8530	349
587	20240719	112400	82117050	8550	8550	8550	8550	0
588	20240719	112300	82117050	8550	8550	8550	8550	0
589	20240719	112200	82117050	8550	8550	8550	8550	0
590	20240719	112100	82117050	8550	8550	8550	8550	76
591	20240719	112000	81467250	8550	8550	8550	8550	0
592	20240719	111900	81467250	8550	8550	8550	8550	0
593	20240719	111800	81467250	8550	8550	8550	8550	0
594	20240719	111700	81467250	8550	8550	8550	8550	0
595	20240719	111600	81467250	8550	8550	8550	8550	0
596	20240719	111500	81467250	8550	8550	8550	8550	0
597	20240719	111400	81467250	8550	8550	8550	8550	0
598	20240719	111300	81467250	8550	8550	8550	8550	0
599	20240719	111200	81467250	8550	8550	8550	8550	150
600	20240719	111100	80184750	8540	8540	8540	8540	0
601	20240719	111000	80184750	8540	8540	8540	8540	0
602	20240719	110900	80184750	8540	8550	8550	8540	416
603	20240719	110800	76631920	8550	8550	8550	8550	1
604	20240719	110700	76623370	8550	8550	8550	8550	0
605	20240719	110600	76623370	8550	8550	8550	8550	0
606	20240719	110500	76623370	8550	8550	8550	8550	0
607	20240719	110400	76623370	8550	8550	8550	8550	0
608	20240719	110300	76623370	8550	8550	8550	8550	0
609	20240719	110200	76623370	8550	8550	8550	8550	0
610	20240719	110100	76623370	8550	8550	8550	8550	0
611	20240719	110000	76623370	8550	8550	8550	8550	1
612	20240719	105900	76614820	8550	8550	8550	8550	0
613	20240719	105800	76614820	8550	8550	8550	8550	0
614	20240719	105700	76614820	8550	8550	8550	8550	0
615	20240719	105600	76614820	8550	8550	8550	8550	0
616	20240719	105500	76614820	8550	8550	8550	8550	0
617	20240719	105400	76614820	8550	8550	8550	8550	0
618	20240719	105300	76614820	8550	8550	8550	8550	0
619	20240719	105200	76614820	8550	8550	8550	8550	0
620	20240719	105100	76614820	8550	8550	8550	8550	0
621	20240719	105000	76614820	8550	8550	8550	8550	4
622	20240719	104900	76580620	8550	8550	8550	8550	10
623	20240719	104800	76495120	8540	8540	8540	8540	0
624	20240719	104700	76495120	8540	8540	8540	8540	8
625	20240719	104600	76426800	8550	8550	8550	8550	7
626	20240719	104500	76366950	8550	8550	8550	8550	0
627	20240719	104400	76366950	8550	8550	8550	8550	4
628	20240719	104300	76332750	8550	8550	8550	8550	6
629	20240719	104200	76281450	8550	8550	8550	8550	123
630	20240719	104100	75229800	8550	8550	8550	8550	30
631	20240719	104000	74973300	8550	8550	8550	8550	0
632	20240719	103900	74973300	8550	8550	8550	8550	1
633	20240719	103800	74964750	8550	8550	8550	8550	0
634	20240719	103700	74964750	8550	8550	8550	8550	0
635	20240719	103600	74964750	8550	8560	8560	8550	333
636	20240719	103500	72117540	8570	8570	8570	8570	0
637	20240719	103400	72117540	8570	8570	8570	8570	4
638	20240719	103300	72083260	8580	8580	8580	8580	0
639	20240719	103200	72083260	8580	8580	8580	8580	153
640	20240719	103100	70770520	8590	8590	8590	8590	15
641	20240719	103000	70641670	8590	8590	8590	8590	2
642	20240719	102900	70624490	8590	8590	8590	8590	0
643	20240719	102800	70624490	8590	8600	8600	8590	120
644	20240719	102700	69592610	8600	8600	8600	8600	0
645	20240719	102600	69592610	8600	8610	8610	8600	995
646	20240719	102500	61034600	8620	8620	8620	8620	0
647	20240719	102400	61034600	8620	8660	8660	8620	623
648	20240719	102300	55647100	8660	8660	8660	8660	0
649	20240719	102200	55647100	8660	8660	8660	8660	2
650	20240719	102100	55629780	8630	8630	8630	8630	0
651	20240719	102000	55629780	8630	8630	8630	8630	0
652	20240719	101900	55629780	8630	8630	8630	8630	0
653	20240719	101800	55629780	8630	8680	8680	8630	2
654	20240719	101700	55612470	8620	8670	8670	8620	58
655	20240719	101600	55111750	8670	8670	8670	8670	0
656	20240719	101500	55111750	8670	8640	8670	8640	28
657	20240719	101400	54869760	8640	8640	8640	8640	27
658	20240719	101300	54636480	8640	8640	8640	8640	0
659	20240719	101200	54636480	8640	8640	8640	8640	0
660	20240719	101100	54636480	8640	8640	8640	8640	0
661	20240719	101000	54636480	8640	8620	8640	8620	518
662	20240719	100900	50160980	8630	8620	8630	8620	59
663	20240719	100800	49651900	8610	8610	8610	8610	0
664	20240719	100700	49651900	8610	8590	8610	8590	71
665	20240719	100600	49041080	8600	8600	8600	8600	0
666	20240719	100500	49041080	8600	8600	8600	8600	193
667	20240719	100400	47381280	8600	8600	8600	8600	1
668	20240719	100300	47372680	8600	8600	8600	8600	0
669	20240719	100200	47372680	8600	8600	8600	8600	211
670	20240719	100100	45558080	8600	8600	8600	8600	0
671	20240719	100000	45558080	8600	8560	8600	8560	309
672	20240719	095900	42912890	8560	8560	8560	8560	56
673	20240719	095800	42433530	8580	8580	8580	8580	0
674	20240719	095700	42433530	8580	8570	8580	8570	27
675	20240719	095600	42202100	8580	8580	8580	8580	40
676	20240719	095500	41858900	8590	8590	8590	8580	25
677	20240719	095400	41644180	8580	8580	8590	8580	134
678	20240719	095300	40493650	8580	8580	8580	8580	34
679	20240719	095200	40201930	8580	8580	8580	8580	0
680	20240719	095100	40201930	8580	8580	8580	8580	0
681	20240719	095000	40201930	8580	8580	8580	8580	1
682	20240719	094900	40193350	8570	8570	8570	8570	0
683	20240719	094800	40193350	8570	8570	8570	8570	0
684	20240719	094700	40193350	8570	8560	8570	8560	11
685	20240719	094600	40099170	8560	8560	8560	8560	7
686	20240719	094500	40039250	8560	8560	8560	8560	0
687	20240719	094400	40039250	8560	8560	8560	8560	23
688	20240719	094300	39842370	8560	8560	8560	8560	0
689	20240719	094200	39842370	8560	8560	8560	8560	0
690	20240719	094100	39842370	8560	8570	8570	8560	102
691	20240719	094000	38968930	8590	8590	8590	8590	5
692	20240719	093900	38925980	8590	8590	8590	8590	0
693	20240719	093800	38925980	8590	8590	8590	8590	0
694	20240719	093700	38925980	8590	8590	8590	8590	10
695	20240719	093600	38840080	8600	8600	8600	8600	0
696	20240719	093500	38840080	8600	8600	8600	8600	109
697	20240719	093400	37902680	8610	8610	8610	8610	0
698	20240719	093300	37902680	8610	8610	8620	8600	10
699	20240719	093200	37816540	8620	8620	8620	8620	0
700	20240719	093100	37816540	8620	8600	8620	8600	16
701	20240719	093000	37678720	8620	8590	8620	8500	1010
702	20240719	092900	29079790	8590	8590	8590	8590	36
703	20240719	092800	28770550	8590	8590	8590	8590	0
704	20240719	092700	28770550	8590	8590	8590	8590	4
705	20240719	092600	28736190	8590	8590	8590	8590	0
706	20240719	092500	28736190	8590	8580	8590	8580	214
707	20240719	092400	26900030	8580	8570	8580	8570	6
708	20240719	092300	26848600	8570	8560	8570	8560	4
709	20240719	092200	26814350	8550	8530	8550	8520	90
710	20240719	092100	26047510	8520	8520	8520	8520	90
711	20240719	092000	25280710	8550	8550	8550	8550	8
712	20240719	091900	25212310	8550	8540	8550	8540	65
713	20240719	091800	24656930	8540	8540	8540	8540	0
714	20240719	091700	24656930	8540	8540	8540	8540	20
715	20240719	091600	24486130	8500	8500	8500	8500	163
716	20240719	091500	23100630	8500	8500	8500	8500	0
717	20240719	091400	23100630	8500	8510	8510	8500	137
718	20240719	091300	21935650	8500	8500	8500	8500	0
719	20240719	091200	21935650	8500	8500	8500	8500	0
720	20240719	091100	21935650	8500	8500	8500	8500	202
721	20240719	091000	20218650	8480	8490	8490	8480	110
722	20240719	090900	19285550	8490	8500	8500	8490	711
723	20240719	090800	13248560	8480	8480	8480	8480	182
724	20240719	090700	11705200	8540	8540	8540	8540	266
725	20240719	090600	9433560	8540	8510	8540	8510	46
726	20240719	090500	9041540	8480	8480	8480	8480	2
727	20240719	090400	9024580	8480	8480	8480	8480	15
728	20240719	090300	8897380	8460	8490	8490	8460	110
729	20240719	090200	7965010	8460	8510	8510	8460	234
730	20240719	090100	5978850	8500	8540	8540	8500	167
731	20240719	090000	4557240	8540	8550	8560	8540	533