KissMeData/353590/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	211100	211908685	4670	4670	4670	4670	1366
3	20240719	211000	211908685	4670	4670	4670	4670	0
4	20240719	210900	211908685	4670	4670	4670	4670	0
5	20240719	210800	211908685	4670	4670	4670	4670	0
6	20240719	210700	211908685	4670	4670	4670	4670	0
7	20240719	210600	211908685	4670	4670	4670	4670	0
8	20240719	210500	211908685	4670	4670	4670	4670	0
9	20240719	210400	211908685	4670	4670	4670	4670	0
10	20240719	210300	211908685	4670	4670	4670	4670	0
11	20240719	210200	211908685	4670	4670	4670	4670	0
12	20240719	210100	211908685	4670	4670	4670	4670	0
13	20240719	210000	211908685	4670	4670	4670	4670	0
14	20240719	205900	211908685	4670	4670	4670	4670	0
15	20240719	205800	211908685	4670	4670	4670	4670	0
16	20240719	205700	211908685	4670	4670	4670	4670	0
17	20240719	205600	211908685	4670	4670	4670	4670	0
18	20240719	205500	211908685	4670	4670	4670	4670	0
19	20240719	205400	211908685	4670	4670	4670	4670	0
20	20240719	205300	211908685	4670	4670	4670	4670	0
21	20240719	205200	211908685	4670	4670	4670	4670	0
22	20240719	205100	211908685	4670	4670	4670	4670	0
23	20240719	205000	211908685	4670	4670	4670	4670	0
24	20240719	204900	211908685	4670	4670	4670	4670	0
25	20240719	204800	211908685	4670	4670	4670	4670	0
26	20240719	204700	211908685	4670	4670	4670	4670	0
27	20240719	204600	211908685	4670	4670	4670	4670	0
28	20240719	204500	211908685	4670	4670	4670	4670	0
29	20240719	204400	211908685	4670	4670	4670	4670	0
30	20240719	204300	211908685	4670	4670	4670	4670	0
31	20240719	204200	211908685	4670	4670	4670	4670	0
32	20240719	204100	211908685	4670	4670	4670	4670	1366
33	20240719	204000	211908685	4670	4670	4670	4670	0
34	20240719	203900	211908685	4670	4670	4670	4670	0
35	20240719	203800	211908685	4670	4670	4670	4670	0
36	20240719	203700	211908685	4670	4670	4670	4670	0
37	20240719	203600	211908685	4670	4670	4670	4670	0
38	20240719	203500	211908685	4670	4670	4670	4670	0
39	20240719	203400	211908685	4670	4670	4670	4670	0
40	20240719	203300	211908685	4670	4670	4670	4670	0
41	20240719	203200	211908685	4670	4670	4670	4670	0
42	20240719	203100	211908685	4670	4670	4670	4670	0
43	20240719	203000	211908685	4670	4670	4670	4670	0
44	20240719	202900	211908685	4670	4670	4670	4670	0
45	20240719	202800	211908685	4670	4670	4670	4670	0
46	20240719	202700	211908685	4670	4670	4670	4670	0
47	20240719	202600	211908685	4670	4670	4670	4670	0
48	20240719	202500	211908685	4670	4670	4670	4670	0
49	20240719	202400	211908685	4670	4670	4670	4670	0
50	20240719	202300	211908685	4670	4670	4670	4670	0
51	20240719	202200	211908685	4670	4670	4670	4670	0
52	20240719	202100	211908685	4670	4670	4670	4670	0
53	20240719	202000	211908685	4670	4670	4670	4670	0
54	20240719	201900	211908685	4670	4670	4670	4670	0
55	20240719	201800	211908685	4670	4670	4670	4670	0
56	20240719	201700	211908685	4670	4670	4670	4670	0
57	20240719	201600	211908685	4670	4670	4670	4670	0
58	20240719	201500	211908685	4670	4670	4670	4670	0
59	20240719	201400	211908685	4670	4670	4670	4670	0
60	20240719	201300	211908685	4670	4670	4670	4670	0
61	20240719	201200	211908685	4670	4670	4670	4670	0
62	20240719	201100	211908685	4670	4670	4670	4670	1366
63	20240719	201000	211908685	4670	4670	4670	4670	0
64	20240719	200900	211908685	4670	4670	4670	4670	0
65	20240719	200800	211908685	4670	4670	4670	4670	0
66	20240719	200700	211908685	4670	4670	4670	4670	0
67	20240719	200600	211908685	4670	4670	4670	4670	0
68	20240719	200500	211908685	4670	4670	4670	4670	0
69	20240719	200400	211908685	4670	4670	4670	4670	0
70	20240719	200300	211908685	4670	4670	4670	4670	0
71	20240719	200200	211908685	4670	4670	4670	4670	0
72	20240719	200100	211908685	4670	4670	4670	4670	0
73	20240719	200000	211908685	4670	4670	4670	4670	0
74	20240719	195900	211908685	4670	4670	4670	4670	0
75	20240719	195800	211908685	4670	4670	4670	4670	0
76	20240719	195700	211908685	4670	4670	4670	4670	0
77	20240719	195600	211908685	4670	4670	4670	4670	0
78	20240719	195500	211908685	4670	4670	4670	4670	0
79	20240719	195400	211908685	4670	4670	4670	4670	0
80	20240719	195300	211908685	4670	4670	4670	4670	0
81	20240719	195200	211908685	4670	4670	4670	4670	0
82	20240719	195100	211908685	4670	4670	4670	4670	0
83	20240719	195000	211908685	4670	4670	4670	4670	0
84	20240719	194900	211908685	4670	4670	4670	4670	0
85	20240719	194800	211908685	4670	4670	4670	4670	0
86	20240719	194700	211908685	4670	4670	4670	4670	0
87	20240719	194600	211908685	4670	4670	4670	4670	0
88	20240719	194500	211908685	4670	4670	4670	4670	0
89	20240719	194400	211908685	4670	4670	4670	4670	0
90	20240719	194300	211908685	4670	4670	4670	4670	0
91	20240719	194200	211908685	4670	4670	4670	4670	0
92	20240719	194100	211908685	4670	4670	4670	4670	1366
93	20240719	194000	211908685	4670	4670	4670	4670	0
94	20240719	193900	211908685	4670	4670	4670	4670	0
95	20240719	193800	211908685	4670	4670	4670	4670	0
96	20240719	193700	211908685	4670	4670	4670	4670	0
97	20240719	193600	211908685	4670	4670	4670	4670	0
98	20240719	193500	211908685	4670	4670	4670	4670	0
99	20240719	193400	211908685	4670	4670	4670	4670	0
100	20240719	193300	211908685	4670	4670	4670	4670	0
101	20240719	193200	211908685	4670	4670	4670	4670	0
102	20240719	193100	211908685	4670	4670	4670	4670	0
103	20240719	193000	211908685	4670	4670	4670	4670	0
104	20240719	192900	211908685	4670	4670	4670	4670	0
105	20240719	192800	211908685	4670	4670	4670	4670	0
106	20240719	192700	211908685	4670	4670	4670	4670	0
107	20240719	192600	211908685	4670	4670	4670	4670	0
108	20240719	192500	211908685	4670	4670	4670	4670	0
109	20240719	192400	211908685	4670	4670	4670	4670	0
110	20240719	192300	211908685	4670	4670	4670	4670	0
111	20240719	192200	211908685	4670	4670	4670	4670	0
112	20240719	192100	211908685	4670	4670	4670	4670	0
113	20240719	192000	211908685	4670	4670	4670	4670	0
114	20240719	191900	211908685	4670	4670	4670	4670	0
115	20240719	191800	211908685	4670	4670	4670	4670	0
116	20240719	191700	211908685	4670	4670	4670	4670	0
117	20240719	191600	211908685	4670	4670	4670	4670	0
118	20240719	191500	211908685	4670	4670	4670	4670	0
119	20240719	191400	211908685	4670	4670	4670	4670	0
120	20240719	191300	211908685	4670	4670	4670	4670	0
121	20240719	191200	211908685	4670	4670	4670	4670	0
122	20240719	191100	211908685	4670	4670	4670	4670	1366
123	20240719	191000	211908685	4670	4670	4670	4670	0
124	20240719	190900	211908685	4670	4670	4670	4670	0
125	20240719	190800	211908685	4670	4670	4670	4670	0
126	20240719	190700	211908685	4670	4670	4670	4670	0
127	20240719	190600	211908685	4670	4670	4670	4670	0
128	20240719	190500	211908685	4670	4670	4670	4670	0
129	20240719	190400	211908685	4670	4670	4670	4670	0
130	20240719	190300	211908685	4670	4670	4670	4670	0
131	20240719	190200	211908685	4670	4670	4670	4670	0
132	20240719	190100	211908685	4670	4670	4670	4670	0
133	20240719	190000	211908685	4670	4670	4670	4670	0
134	20240719	185900	211908685	4670	4670	4670	4670	0
135	20240719	185800	211908685	4670	4670	4670	4670	0
136	20240719	185700	211908685	4670	4670	4670	4670	0
137	20240719	185600	211908685	4670	4670	4670	4670	0
138	20240719	185500	211908685	4670	4670	4670	4670	0
139	20240719	185400	211908685	4670	4670	4670	4670	0
140	20240719	185300	211908685	4670	4670	4670	4670	0
141	20240719	185200	211908685	4670	4670	4670	4670	0
142	20240719	185100	211908685	4670	4670	4670	4670	0
143	20240719	185000	211908685	4670	4670	4670	4670	0
144	20240719	184900	211908685	4670	4670	4670	4670	0
145	20240719	184800	211908685	4670	4670	4670	4670	0
146	20240719	184700	211908685	4670	4670	4670	4670	0
147	20240719	184600	211908685	4670	4670	4670	4670	0
148	20240719	184500	211908685	4670	4670	4670	4670	0
149	20240719	184400	211908685	4670	4670	4670	4670	0
150	20240719	184300	211908685	4670	4670	4670	4670	0
151	20240719	184200	211908685	4670	4670	4670	4670	0
152	20240719	184100	211908685	4670	4670	4670	4670	1366
153	20240719	184000	211908685	4670	4670	4670	4670	0
154	20240719	183900	211908685	4670	4670	4670	4670	0
155	20240719	183800	211908685	4670	4670	4670	4670	0
156	20240719	183700	211908685	4670	4670	4670	4670	0
157	20240719	183600	211908685	4670	4670	4670	4670	0
158	20240719	183500	211908685	4670	4670	4670	4670	0
159	20240719	183400	211908685	4670	4670	4670	4670	0
160	20240719	183300	211908685	4670	4670	4670	4670	0
161	20240719	183200	211908685	4670	4670	4670	4670	0
162	20240719	183100	211908685	4670	4670	4670	4670	0
163	20240719	183000	211908685	4670	4670	4670	4670	0
164	20240719	182900	211908685	4670	4670	4670	4670	0
165	20240719	182800	211908685	4670	4670	4670	4670	0
166	20240719	182700	211908685	4670	4670	4670	4670	0
167	20240719	182600	211908685	4670	4670	4670	4670	0
168	20240719	182500	211908685	4670	4670	4670	4670	0
169	20240719	182400	211908685	4670	4670	4670	4670	0
170	20240719	182300	211908685	4670	4670	4670	4670	0
171	20240719	182200	211908685	4670	4670	4670	4670	0
172	20240719	182100	211908685	4670	4670	4670	4670	0
173	20240719	182000	211908685	4670	4670	4670	4670	0
174	20240719	181900	211908685	4670	4670	4670	4670	0
175	20240719	181800	211908685	4670	4670	4670	4670	0
176	20240719	181700	211908685	4670	4670	4670	4670	0
177	20240719	181600	211908685	4670	4670	4670	4670	0
178	20240719	181500	211908685	4670	4670	4670	4670	0
179	20240719	181400	211908685	4670	4670	4670	4670	0
180	20240719	181300	211908685	4670	4670	4670	4670	0
181	20240719	181200	211908685	4670	4670	4670	4670	0
182	20240719	181100	211908685	4670	4670	4670	4670	1366
183	20240719	181000	211908685	4670	4670	4670	4670	0
184	20240719	180900	211908685	4670	4670	4670	4670	0
185	20240719	180800	211908685	4670	4670	4670	4670	0
186	20240719	180700	211908685	4670	4670	4670	4670	0
187	20240719	180600	211908685	4670	4670	4670	4670	0
188	20240719	180500	211908685	4670	4670	4670	4670	0
189	20240719	180400	211908685	4670	4670	4670	4670	0
190	20240719	180300	211908685	4670	4670	4670	4670	0
191	20240719	180200	211908685	4670	4670	4670	4670	0
192	20240719	180100	211908685	4670	4670	4670	4670	0
193	20240719	180000	211908685	4670	4670	4670	4670	0
194	20240719	175900	211908685	4670	4670	4670	4670	0
195	20240719	175800	211908685	4670	4670	4670	4670	0
196	20240719	175700	211908685	4670	4670	4670	4670	0
197	20240719	175600	211908685	4670	4670	4670	4670	0
198	20240719	175500	211908685	4670	4670	4670	4670	0
199	20240719	175400	211908685	4670	4670	4670	4670	0
200	20240719	175300	211908685	4670	4670	4670	4670	0
201	20240719	175200	211908685	4670	4670	4670	4670	0
202	20240719	175100	211908685	4670	4670	4670	4670	0
203	20240719	175000	211908685	4670	4670	4670	4670	0
204	20240719	174900	211908685	4670	4670	4670	4670	0
205	20240719	174800	211908685	4670	4670	4670	4670	0
206	20240719	174700	211908685	4670	4670	4670	4670	0
207	20240719	174600	211908685	4670	4670	4670	4670	0
208	20240719	174500	211908685	4670	4670	4670	4670	0
209	20240719	174400	211908685	4670	4670	4670	4670	0
210	20240719	174300	211908685	4670	4670	4670	4670	0
211	20240719	174200	211908685	4670	4670	4670	4670	0
212	20240719	174100	211908685	4670	4670	4670	4670	1366
213	20240719	174000	211908685	4670	4670	4670	4670	0
214	20240719	173900	211908685	4670	4670	4670	4670	0
215	20240719	173800	211908685	4670	4670	4670	4670	0
216	20240719	173700	211908685	4670	4670	4670	4670	0
217	20240719	173600	211908685	4670	4670	4670	4670	0
218	20240719	173500	211908685	4670	4670	4670	4670	0
219	20240719	173400	211908685	4670	4670	4670	4670	0
220	20240719	173300	211908685	4670	4670	4670	4670	0
221	20240719	173200	211908685	4670	4670	4670	4670	0
222	20240719	173100	211908685	4670	4670	4670	4670	0
223	20240719	173000	211908685	4670	4670	4670	4670	0
224	20240719	172900	211908685	4670	4670	4670	4670	0
225	20240719	172800	211908685	4670	4670	4670	4670	0
226	20240719	172700	211908685	4670	4670	4670	4670	0
227	20240719	172600	211908685	4670	4670	4670	4670	0
228	20240719	172500	211908685	4670	4670	4670	4670	0
229	20240719	172400	211908685	4670	4670	4670	4670	0
230	20240719	172300	211908685	4670	4670	4670	4670	0
231	20240719	172200	211908685	4670	4670	4670	4670	0
232	20240719	172100	211908685	4670	4670	4670	4670	0
233	20240719	172000	211908685	4670	4670	4670	4670	0
234	20240719	171900	211908685	4670	4670	4670	4670	0
235	20240719	171800	211908685	4670	4670	4670	4670	0
236	20240719	171700	211908685	4670	4670	4670	4670	0
237	20240719	171600	211908685	4670	4670	4670	4670	0
238	20240719	171500	211908685	4670	4670	4670	4670	0
239	20240719	171400	211908685	4670	4670	4670	4670	0
240	20240719	171300	211908685	4670	4670	4670	4670	0
241	20240719	171200	211908685	4670	4670	4670	4670	0
242	20240719	171100	211908685	4670	4670	4670	4670	1366
243	20240719	171000	211908685	4670	4670	4670	4670	0
244	20240719	170900	211908685	4670	4670	4670	4670	0
245	20240719	170800	211908685	4670	4670	4670	4670	0
246	20240719	170700	211908685	4670	4670	4670	4670	0
247	20240719	170600	211908685	4670	4670	4670	4670	0
248	20240719	170500	211908685	4670	4670	4670	4670	0
249	20240719	170400	211908685	4670	4670	4670	4670	0
250	20240719	170300	211908685	4670	4670	4670	4670	0
251	20240719	170200	211908685	4670	4670	4670	4670	0
252	20240719	170100	211908685	4670	4670	4670	4670	0
253	20240719	170000	211908685	4670	4670	4670	4670	0
254	20240719	165900	211908685	4670	4670	4670	4670	0
255	20240719	165800	211908685	4670	4670	4670	4670	0
256	20240719	165700	211908685	4670	4670	4670	4670	0
257	20240719	165600	211908685	4670	4670	4670	4670	0
258	20240719	165500	211908685	4670	4670	4670	4670	0
259	20240719	165400	211908685	4670	4670	4670	4670	0
260	20240719	165300	211908685	4670	4670	4670	4670	0
261	20240719	165200	211908685	4670	4670	4670	4670	0
262	20240719	165100	211908685	4670	4670	4670	4670	0
263	20240719	165000	211908685	4670	4670	4670	4670	0
264	20240719	164900	211908685	4670	4670	4670	4670	0
265	20240719	164800	211908685	4670	4670	4670	4670	0
266	20240719	164700	211908685	4670	4670	4670	4670	0
267	20240719	164600	211908685	4670	4670	4670	4670	0
268	20240719	164500	211908685	4670	4670	4670	4670	0
269	20240719	164400	211908685	4670	4670	4670	4670	0
270	20240719	164300	211908685	4670	4670	4670	4670	0
271	20240719	164200	211908685	4670	4670	4670	4670	0
272	20240719	164100	211908685	4670	4670	4670	4670	1366
273	20240719	164000	211908685	4670	4670	4670	4670	0
274	20240719	163900	211908685	4670	4670	4670	4670	0
275	20240719	163800	211908685	4670	4670	4670	4670	0
276	20240719	163700	211908685	4670	4670	4670	4670	0
277	20240719	163600	211908685	4670	4670	4670	4670	0
278	20240719	163500	211908685	4670	4670	4670	4670	0
279	20240719	163400	211908685	4670	4670	4670	4670	0
280	20240719	163300	211908685	4670	4670	4670	4670	0
281	20240719	163200	211908685	4670	4670	4670	4670	0
282	20240719	163100	211908685	4670	4670	4670	4670	0
283	20240719	163000	211908685	4670	4670	4670	4670	0
284	20240719	162900	211908685	4670	4670	4670	4670	0
285	20240719	162800	211908685	4670	4670	4670	4670	0
286	20240719	162700	211908685	4670	4670	4670	4670	0
287	20240719	162600	211908685	4670	4670	4670	4670	0
288	20240719	162500	211908685	4670	4670	4670	4670	0
289	20240719	162400	211908685	4670	4670	4670	4670	0
290	20240719	162300	211908685	4670	4670	4670	4670	0
291	20240719	162200	211908685	4670	4670	4670	4670	0
292	20240719	162100	211908685	4670	4670	4670	4670	0
293	20240719	162000	211908685	4670	4670	4670	4670	0
294	20240719	161900	211908685	4670	4670	4670	4670	0
295	20240719	161800	211908685	4670	4670	4670	4670	0
296	20240719	161700	211908685	4670	4670	4670	4670	0
297	20240719	161600	211908685	4670	4670	4670	4670	0
298	20240719	161500	211908685	4670	4670	4670	4670	0
299	20240719	161400	211908685	4670	4670	4670	4670	0
300	20240719	161300	211908685	4670	4670	4670	4670	0
301	20240719	161200	211908685	4670	4670	4670	4670	0
302	20240719	161100	211908685	4670	4670	4670	4670	1366
303	20240719	161000	211908685	4670	4670	4670	4670	0
304	20240719	160900	211908685	4670	4670	4670	4670	0
305	20240719	160800	211908685	4670	4670	4670	4670	0
306	20240719	160700	211908685	4670	4670	4670	4670	0
307	20240719	160600	211908685	4670	4670	4670	4670	0
308	20240719	160500	211908685	4670	4670	4670	4670	0
309	20240719	160400	211908685	4670	4670	4670	4670	0
310	20240719	160300	211908685	4670	4670	4670	4670	0
311	20240719	160200	211908685	4670	4670	4670	4670	0
312	20240719	160100	211908685	4670	4670	4670	4670	0
313	20240719	160000	211908685	4670	4670	4670	4670	0
314	20240719	155900	211908685	4670	4670	4670	4670	0
315	20240719	155800	211908685	4670	4670	4670	4670	0
316	20240719	155700	211908685	4670	4670	4670	4670	0
317	20240719	155600	211908685	4670	4670	4670	4670	0
318	20240719	155500	211908685	4670	4670	4670	4670	0
319	20240719	155400	211908685	4670	4670	4670	4670	0
320	20240719	155300	211908685	4670	4670	4670	4670	0
321	20240719	155200	211908685	4670	4670	4670	4670	0
322	20240719	155100	211908685	4670	4670	4670	4670	0
323	20240719	155000	211908685	4670	4670	4670	4670	0
324	20240719	154900	211908685	4670	4670	4670	4670	0
325	20240719	154800	211908685	4670	4670	4670	4670	0
326	20240719	154700	211908685	4670	4670	4670	4670	0
327	20240719	154600	211908685	4670	4670	4670	4670	0
328	20240719	154500	211908685	4670	4670	4670	4670	0
329	20240719	154400	211908685	4670	4670	4670	4670	0
330	20240719	154300	211908685	4670	4670	4670	4670	0
331	20240719	154200	211908685	4670	4670	4670	4670	0
332	20240719	154100	211908685	4670	4670	4670	4670	1366
333	20240719	154000	211908685	4670	4670	4670	4670	0
334	20240719	153900	211908685	4670	4670	4670	4670	0
335	20240719	153800	211908685	4670	4670	4670	4670	0
336	20240719	153700	211908685	4670	4670	4670	4670	0
337	20240719	153600	211908685	4670	4670	4670	4670	0
338	20240719	153500	211908685	4670	4670	4670	4670	0
339	20240719	153400	211908685	4670	4670	4670	4670	0
340	20240719	153300	211908685	4670	4670	4670	4670	0
341	20240719	153200	211908685	4670	4670	4670	4670	0
342	20240719	153100	211908685	4670	4670	4670	4670	0
343	20240719	153000	211908685	4670	4670	4670	4670	1366
344	20240719	152900	205529465	4655	4655	4655	4655	0
345	20240719	152800	205529465	4655	4655	4655	4655	0
346	20240719	152700	205529465	4655	4655	4655	4655	0
347	20240719	152600	205529465	4655	4655	4655	4655	0
348	20240719	152500	205529465	4655	4655	4655	4655	0
349	20240719	152400	205529465	4655	4655	4655	4655	0
350	20240719	152300	205529465	4655	4655	4655	4655	0
351	20240719	152200	205529465	4655	4655	4655	4655	0
352	20240719	152100	205529465	4655	4655	4655	4655	0
353	20240719	152000	205529465	4655	4655	4655	4655	0
354	20240719	151900	205529465	4655	4630	4655	4630	244
355	20240719	151800	204399605	4655	4655	4655	4655	0
356	20240719	151700	204399605	4655	4655	4655	4655	0
357	20240719	151600	204399605	4655	4630	4655	4625	394
358	20240719	151500	202576965	4665	4660	4665	4625	105
359	20240719	151400	202090365	4665	4660	4665	4660	197
360	20240719	151300	201171705	4665	4660	4665	4660	21
361	20240719	151200	201073840	4665	4655	4665	4655	200
362	20240719	151100	200141080	4660	4660	4660	4660	0
363	20240719	151000	200141080	4660	4630	4660	4630	324
364	20240719	150900	198640805	4630	4655	4665	4630	552
365	20240719	150800	196069060	4655	4655	4655	4655	0
366	20240719	150700	196069060	4655	4625	4655	4625	567
367	20240719	150600	193446655	4665	4665	4665	4665	0
368	20240719	150500	193446655	4665	4665	4665	4665	0
369	20240719	150400	193446655	4665	4665	4665	4665	1
370	20240719	150300	193441990	4625	4660	4660	4625	706
371	20240719	150200	190169610	4665	4665	4665	4665	16
372	20240719	150100	190094970	4660	4660	4660	4660	9
373	20240719	150000	190053030	4660	4660	4660	4660	100
374	20240719	145900	189587030	4660	4660	4660	4660	450
375	20240719	145800	187490030	4675	4675	4675	4675	20
376	20240719	145700	187396530	4675	4675	4675	4675	201
377	20240719	145600	186456855	4675	4670	4675	4670	200
378	20240719	145500	185522745	4670	4665	4670	4665	502
379	20240719	145400	183178415	4670	4660	4670	4660	3
380	20240719	145300	183164425	4670	4665	4670	4665	302
381	20240719	145200	181754095	4670	4665	4670	4660	54
382	20240719	145100	181502270	4665	4670	4670	4665	154
383	20240719	145000	180783325	4665	4670	4670	4665	53
384	20240719	144900	180536020	4665	4665	4670	4660	73
385	20240719	144800	180195680	4670	4660	4670	4660	407
386	20240719	144700	178296800	4660	4660	4660	4660	0
387	20240719	144600	178296800	4660	4660	4660	4660	2
388	20240719	144500	178287480	4660	4650	4665	4650	4
389	20240719	144400	178268850	4675	4675	4675	4675	0
390	20240719	144300	178268850	4675	4675	4675	4675	0
391	20240719	144200	178268850	4675	4675	4675	4675	0
392	20240719	144100	178268850	4675	4675	4675	4675	5
393	20240719	144000	178245475	4680	4675	4680	4675	243
394	20240719	143900	177108245	4675	4675	4675	4675	210
395	20240719	143800	176126495	4680	4635	4680	4635	2017
396	20240719	143700	166698440	4635	4635	4635	4635	0
397	20240719	143600	166698440	4635	4635	4635	4635	163
398	20240719	143500	165942935	4635	4635	4635	4635	0
399	20240719	143400	165942935	4635	4635	4635	4635	21
400	20240719	143300	165845600	4635	4635	4635	4635	0
401	20240719	143200	165845600	4635	4635	4635	4635	0
402	20240719	143100	165845600	4635	4650	4650	4635	68
403	20240719	143000	165529535	4650	4650	4655	4650	202
404	20240719	142900	164589285	4655	4655	4655	4655	0
405	20240719	142800	164589285	4655	4655	4655	4655	10
406	20240719	142700	164542735	4655	4655	4655	4655	20
407	20240719	142600	164449635	4655	4655	4655	4655	10
408	20240719	142500	164403085	4655	4645	4655	4645	80
409	20240719	142400	164031110	4645	4635	4645	4635	3
410	20240719	142300	164017195	4635	4635	4635	4635	1971
411	20240719	142200	154881610	4640	4640	4640	4640	1
412	20240719	142100	154876970	4640	4640	4640	4640	1
413	20240719	142000	154872330	4645	4640	4645	4640	2
414	20240719	141900	154863045	4630	4630	4630	4630	13
415	20240719	141800	154802855	4645	4645	4645	4645	0
416	20240719	141700	154802855	4645	4645	4645	4645	0
417	20240719	141600	154802855	4645	4645	4645	4645	0
418	20240719	141500	154802855	4645	4645	4645	4645	202
419	20240719	141400	153864565	4645	4645	4645	4645	0
420	20240719	141300	153864565	4645	4645	4645	4645	2
421	20240719	141200	153855275	4650	4650	4650	4650	1
422	20240719	141100	153850625	4650	4650	4650	4650	24
423	20240719	141000	153739025	4650	4650	4650	4650	3
424	20240719	140900	153725075	4650	4650	4650	4650	3
425	20240719	140800	153711125	4650	4650	4650	4650	200
426	20240719	140700	152781125	4650	4665	4665	4650	748
427	20240719	140600	149300525	4665	4665	4665	4665	2
428	20240719	140500	149291195	4680	4680	4680	4680	0
429	20240719	140400	149291195	4680	4680	4680	4680	0
430	20240719	140300	149291195	4680	4675	4690	4675	1163
431	20240719	140200	143841925	4675	4670	4675	4670	501
432	20240719	140100	141499755	4670	4660	4670	4660	438
433	20240719	140000	139457615	4655	4650	4655	4650	1363
434	20240719	135900	133115360	4660	4655	4660	4655	1089
435	20240719	135800	128041055	4655	4655	4655	4655	345
436	20240719	135700	126435080	4655	4655	4655	4655	0
437	20240719	135600	126435080	4655	4645	4655	4620	176
438	20240719	135500	125616990	4645	4645	4645	4645	0
439	20240719	135400	125616990	4645	4645	4645	4645	0
440	20240719	135300	125616990	4645	4645	4645	4645	0
441	20240719	135200	125616990	4645	4650	4650	4645	196
442	20240719	135100	124706065	4650	4645	4650	4645	599
443	20240719	135000	121920950	4645	4640	4645	4640	8
444	20240719	134900	121883815	4645	4645	4645	4645	0
445	20240719	134800	121883815	4645	4630	4645	4630	1257
446	20240719	134700	116048020	4615	4615	4615	4615	0
447	20240719	134600	116048020	4615	4615	4615	4615	0
448	20240719	134500	116048020	4615	4615	4615	4615	2
449	20240719	134400	116038790	4615	4615	4615	4615	1
450	20240719	134300	116034175	4615	4615	4615	4615	20
451	20240719	134200	115941875	4615	4615	4615	4615	1
452	20240719	134100	115937260	4635	4635	4635	4635	0
453	20240719	134000	115937260	4635	4640	4640	4635	3
454	20240719	133900	115923345	4640	4635	4640	4635	61
455	20240719	133800	115640430	4640	4640	4640	4640	30
456	20240719	133700	115501230	4645	4645	4645	4645	0
457	20240719	133600	115501230	4645	4645	4645	4645	0
458	20240719	133500	115501230	4645	4640	4650	4640	289
459	20240719	133400	114158750	4640	4600	4650	4600	1157
460	20240719	133300	108810245	4605	4605	4605	4605	0
461	20240719	133200	108810245	4605	4605	4605	4605	0
462	20240719	133100	108810245	4605	4600	4605	4600	108
463	20240719	133000	108312915	4605	4605	4605	4605	0
464	20240719	132900	108312915	4605	4600	4605	4600	500
465	20240719	132800	106010905	4600	4600	4600	4600	0
466	20240719	132700	106010905	4600	4600	4600	4600	0
467	20240719	132600	106010905	4600	4600	4600	4600	0
468	20240719	132500	106010905	4600	4595	4600	4595	4
469	20240719	132400	105992520	4595	4595	4595	4595	0
470	20240719	132300	105992520	4595	4595	4595	4595	1
471	20240719	132200	105987925	4605	4605	4605	4605	0
472	20240719	132100	105987925	4605	4605	4605	4605	0
473	20240719	132000	105987925	4605	4605	4605	4605	0
474	20240719	131900	105987925	4605	4600	4605	4600	1191
475	20240719	131800	100509250	4600	4600	4600	4600	0
476	20240719	131700	100509250	4600	4600	4600	4590	768
477	20240719	131600	96978450	4600	4600	4600	4600	0
478	20240719	131500	96978450	4600	4600	4600	4600	0
479	20240719	131400	96978450	4600	4600	4600	4600	0
480	20240719	131300	96978450	4600	4595	4600	4595	5
481	20240719	131200	96955455	4595	4595	4595	4595	0
482	20240719	131100	96955455	4595	4595	4595	4595	46
483	20240719	131000	96744085	4595	4595	4595	4595	0
484	20240719	130900	96744085	4595	4595	4595	4595	0
485	20240719	130800	96744085	4595	4595	4595	4595	5
486	20240719	130700	96721110	4595	4595	4595	4595	0
487	20240719	130600	96721110	4595	4595	4595	4595	5
488	20240719	130500	96698135	4595	4595	4595	4595	5
489	20240719	130400	96675160	4595	4595	4595	4595	0
490	20240719	130300	96675160	4595	4595	4595	4595	3
491	20240719	130200	96661375	4595	4595	4595	4595	2
492	20240719	130100	96652185	4590	4590	4590	4590	1
493	20240719	130000	96647595	4595	4595	4595	4595	0
494	20240719	125900	96647595	4595	4595	4595	4595	6
495	20240719	125800	96620025	4595	4595	4595	4595	0
496	20240719	125700	96620025	4595	4595	4595	4595	0
497	20240719	125600	96620025	4595	4595	4595	4595	100
498	20240719	125500	96160525	4595	4595	4595	4595	0
499	20240719	125400	96160525	4595	4580	4595	4580	94
500	20240719	125300	95729975	4575	4575	4575	4575	0
501	20240719	125200	95729975	4575	4575	4575	4575	0
502	20240719	125100	95729975	4575	4575	4575	4575	105
503	20240719	125000	95249600	4575	4575	4575	4575	0
504	20240719	124900	95249600	4575	4575	4575	4575	0
505	20240719	124800	95249600	4575	4575	4575	4575	0
506	20240719	124700	95249600	4575	4575	4575	4575	1
507	20240719	124600	95245025	4570	4570	4570	4570	0
508	20240719	124500	95245025	4570	4570	4570	4570	10
509	20240719	124400	95199325	4575	4575	4575	4575	0
510	20240719	124300	95199325	4575	4575	4575	4575	1
511	20240719	124200	95194750	4570	4570	4570	4570	0
512	20240719	124100	95194750	4570	4570	4570	4570	104
513	20240719	124000	94719470	4570	4570	4570	4570	758
514	20240719	123900	91255410	4575	4575	4575	4575	20
515	20240719	123800	91163910	4575	4575	4575	4575	24
516	20240719	123700	91054110	4575	4575	4575	4575	27
517	20240719	123600	90930585	4575	4580	4580	4575	159
518	20240719	123500	90203140	4580	4580	4580	4580	303
519	20240719	123400	88815400	4580	4580	4580	4580	6
520	20240719	123300	88787920	4585	4585	4585	4585	85
521	20240719	123200	88398195	4595	4595	4595	4595	0
522	20240719	123100	88398195	4595	4595	4595	4595	0
523	20240719	123000	88398195	4595	4595	4595	4595	0
524	20240719	122900	88398195	4595	4595	4595	4595	2
525	20240719	122800	88389005	4590	4590	4590	4590	11
526	20240719	122700	88338515	4595	4595	4595	4595	0
527	20240719	122600	88338515	4595	4595	4595	4595	0
528	20240719	122500	88338515	4595	4595	4595	4595	0
529	20240719	122400	88338515	4595	4595	4595	4595	0
530	20240719	122300	88338515	4595	4595	4595	4595	15
531	20240719	122200	88269590	4595	4595	4600	4595	223
532	20240719	122100	87244900	4595	4595	4595	4595	232
533	20240719	122000	86178860	4595	4595	4595	4595	80
534	20240719	121900	85811260	4595	4595	4595	4595	57
535	20240719	121800	85549345	4595	4595	4595	4595	120
536	20240719	121700	84997945	4600	4600	4600	4600	0
537	20240719	121600	84997945	4600	4600	4600	4600	0
538	20240719	121500	84997945	4600	4600	4600	4600	2
539	20240719	121400	84988745	4600	4600	4600	4600	0
540	20240719	121300	84988745	4600	4600	4600	4600	0
541	20240719	121200	84988745	4600	4600	4600	4600	0
542	20240719	121100	84988745	4600	4600	4600	4600	0
543	20240719	121000	84988745	4600	4600	4600	4600	178
544	20240719	120900	84169945	4600	4600	4600	4600	0
545	20240719	120800	84169945	4600	4600	4600	4600	0
546	20240719	120700	84169945	4600	4585	4600	4585	1204
547	20240719	120600	78633640	4585	4585	4585	4585	0
548	20240719	120500	78633640	4585	4585	4585	4585	0
549	20240719	120400	78633640	4585	4585	4585	4585	0
550	20240719	120300	78633640	4585	4585	4585	4585	17
551	20240719	120200	78555695	4580	4580	4580	4580	3
552	20240719	120100	78541955	4580	4580	4580	4580	0
553	20240719	120000	78541955	4580	4580	4580	4580	0
554	20240719	115900	78541955	4580	4580	4580	4580	0
555	20240719	115800	78541955	4580	4580	4580	4580	0
556	20240719	115700	78541955	4580	4580	4580	4580	599
557	20240719	115600	75798535	4575	4575	4575	4575	202
558	20240719	115500	74874385	4575	4575	4575	4575	0
559	20240719	115400	74874385	4575	4575	4575	4575	0
560	20240719	115300	74874385	4575	4575	4575	4575	660
561	20240719	115200	71854885	4575	4575	4575	4575	0
562	20240719	115100	71854885	4575	4575	4575	4575	0
563	20240719	115000	71854885	4575	4575	4575	4575	0
564	20240719	114900	71854885	4575	4575	4575	4575	0
565	20240719	114800	71854885	4575	4575	4575	4575	0
566	20240719	114700	71854885	4575	4575	4575	4575	1
567	20240719	114600	71850310	4575	4575	4575	4575	0
568	20240719	114500	71850310	4575	4575	4575	4575	541
569	20240719	114400	69375235	4575	4575	4575	4575	332
570	20240719	114300	67856335	4570	4570	4570	4570	8
571	20240719	114200	67819775	4570	4570	4570	4570	0
572	20240719	114100	67819775	4570	4570	4570	4570	0
573	20240719	114000	67819775	4570	4570	4570	4570	0
574	20240719	113900	67819775	4570	4570	4570	4570	10
575	20240719	113800	67774075	4570	4570	4570	4570	30
576	20240719	113700	67636975	4570	4570	4570	4570	0
577	20240719	113600	67636975	4570	4570	4570	4570	0
578	20240719	113500	67636975	4570	4570	4570	4570	4
579	20240719	113400	67618695	4575	4575	4575	4575	0
580	20240719	113300	67618695	4575	4575	4575	4575	0
581	20240719	113200	67618695	4575	4575	4575	4575	0
582	20240719	113100	67618695	4575	4575	4575	4575	0
583	20240719	113000	67618695	4575	4575	4575	4575	0
584	20240719	112900	67618695	4575	4565	4575	4565	3
585	20240719	112800	67604990	4575	4570	4575	4570	3
586	20240719	112700	67591275	4565	4565	4565	4565	0
587	20240719	112600	67591275	4565	4565	4565	4565	154
588	20240719	112500	66888265	4575	4575	4575	4575	0
589	20240719	112400	66888265	4575	4575	4575	4575	0
590	20240719	112300	66888265	4575	4575	4575	4575	0
591	20240719	112200	66888265	4575	4565	4575	4565	2
592	20240719	112100	66879125	4575	4575	4575	4575	0
593	20240719	112000	66879125	4575	4575	4575	4575	0
594	20240719	111900	66879125	4575	4575	4575	4575	0
595	20240719	111800	66879125	4575	4575	4575	4575	0
596	20240719	111700	66879125	4575	4570	4575	4570	2
597	20240719	111600	66869980	4560	4570	4575	4560	400
598	20240719	111500	65041530	4575	4575	4575	4575	0
599	20240719	111400	65041530	4575	4575	4575	4575	0
600	20240719	111300	65041530	4575	4575	4575	4575	0
601	20240719	111200	65041530	4575	4570	4575	4570	2
602	20240719	111100	65032385	4570	4570	4570	4570	0
603	20240719	111000	65032385	4570	4570	4570	4570	22
604	20240719	110900	64931845	4570	4560	4570	4560	4
605	20240719	110800	64913580	4555	4555	4555	4555	0
606	20240719	110700	64913580	4555	4555	4555	4555	170
607	20240719	110600	64139230	4560	4560	4560	4560	30
608	20240719	110500	64002430	4560	4560	4560	4560	6
609	20240719	110400	63975070	4560	4560	4560	4560	2
610	20240719	110300	63965950	4570	4570	4570	4570	0
611	20240719	110200	63965950	4570	4570	4570	4570	0
612	20240719	110100	63965950	4570	4570	4570	4570	0
613	20240719	110000	63965950	4570	4570	4570	4570	0
614	20240719	105900	63965950	4570	4570	4570	4570	0
615	20240719	105800	63965950	4570	4570	4570	4570	1
616	20240719	105700	63961380	4555	4555	4555	4555	0
617	20240719	105600	63961380	4555	4555	4555	4555	0
618	20240719	105500	63961380	4555	4555	4555	4555	1
619	20240719	105400	63956825	4570	4570	4570	4570	1
620	20240719	105300	63952255	4555	4555	4555	4555	0
621	20240719	105200	63952255	4555	4555	4555	4555	35
622	20240719	105100	63792830	4575	4575	4575	4575	0
623	20240719	105000	63792830	4575	4575	4575	4575	0
624	20240719	104900	63792830	4575	4575	4575	4575	0
625	20240719	104800	63792830	4575	4575	4575	4575	0
626	20240719	104700	63792830	4575	4575	4575	4575	0
627	20240719	104600	63792830	4575	4575	4575	4575	0
628	20240719	104500	63792830	4575	4575	4575	4575	0
629	20240719	104400	63792830	4575	4575	4575	4575	1
630	20240719	104300	63788255	4570	4570	4570	4570	1
631	20240719	104200	63783685	4575	4575	4575	4575	0
632	20240719	104100	63783685	4575	4575	4575	4575	35
633	20240719	104000	63623560	4575	4575	4575	4575	0
634	20240719	103900	63623560	4575	4575	4575	4575	0
635	20240719	103800	63623560	4575	4575	4575	4575	1
636	20240719	103700	63618985	4550	4550	4550	4550	0
637	20240719	103600	63618985	4550	4560	4560	4550	700
638	20240719	103500	60432285	4575	4575	4575	4575	0
639	20240719	103400	60432285	4575	4575	4575	4575	0
640	20240719	103300	60432285	4575	4560	4575	4560	2016
641	20240719	103200	51209640	4560	4560	4560	4560	1
642	20240719	103100	51205080	4555	4555	4555	4555	0
643	20240719	103000	51205080	4555	4555	4555	4555	3
644	20240719	102900	51191415	4550	4560	4560	4550	245
645	20240719	102800	50076515	4565	4565	4565	4565	0
646	20240719	102700	50076515	4565	4565	4565	4565	0
647	20240719	102600	50076515	4565	4565	4565	4565	430
648	20240719	102500	48113565	4570	4575	4575	4570	280
649	20240719	102400	46833465	4575	4575	4575	4575	100
650	20240719	102300	46375965	4575	4575	4575	4575	0
651	20240719	102200	46375965	4575	4575	4575	4575	0
652	20240719	102100	46375965	4575	4575	4575	4575	0
653	20240719	102000	46375965	4575	4575	4575	4575	0
654	20240719	101900	46375965	4575	4575	4575	4575	81
655	20240719	101800	46005390	4595	4595	4595	4595	8
656	20240719	101700	45968630	4600	4600	4600	4600	200
657	20240719	101600	45048630	4600	4570	4600	4570	986
658	20240719	101500	40523700	4575	4570	4575	4570	229
659	20240719	101400	39476030	4575	4565	4575	4565	71
660	20240719	101300	39151905	4565	4560	4565	4560	47
661	20240719	101200	38937565	4560	4560	4560	4560	28
662	20240719	101100	38809885	4560	4560	4560	4560	73
663	20240719	101000	38477005	4565	4565	4565	4565	0
664	20240719	100900	38477005	4565	4565	4565	4565	0
665	20240719	100800	38477005	4565	4565	4565	4565	0
666	20240719	100700	38477005	4565	4565	4565	4565	0
667	20240719	100600	38477005	4565	4565	4565	4565	0
668	20240719	100500	38477005	4565	4565	4565	4565	0
669	20240719	100400	38477005	4565	4565	4565	4565	0
670	20240719	100300	38477005	4565	4565	4565	4565	0
671	20240719	100200	38477005	4565	4560	4565	4560	7
672	20240719	100100	38445065	4550	4555	4555	4550	41
673	20240719	100000	38258500	4555	4555	4555	4555	11
674	20240719	095900	38208395	4555	4555	4555	4555	4
675	20240719	095800	38190175	4555	4555	4555	4555	1
676	20240719	095700	38185620	4555	4555	4555	4555	4
677	20240719	095600	38167400	4565	4565	4565	4565	0
678	20240719	095500	38167400	4565	4565	4565	4565	0
679	20240719	095400	38167400	4565	4565	4565	4565	0
680	20240719	095300	38167400	4565	4565	4565	4565	0
681	20240719	095200	38167400	4565	4565	4565	4565	0
682	20240719	095100	38167400	4565	4555	4565	4545	63
683	20240719	095000	37880310	4560	4560	4560	4560	1
684	20240719	094900	37875750	4555	4555	4555	4555	143
685	20240719	094800	37224385	4550	4550	4550	4550	17
686	20240719	094700	37147035	4555	4555	4555	4555	1
687	20240719	094600	37142480	4545	4550	4550	4545	169
688	20240719	094500	36374090	4550	4550	4550	4550	1
689	20240719	094400	36369540	4555	4555	4555	4555	0
690	20240719	094300	36369540	4555	4555	4555	4555	0
691	20240719	094200	36369540	4555	4555	4555	4555	0
692	20240719	094100	36369540	4555	4555	4555	4555	0
693	20240719	094000	36369540	4555	4555	4555	4555	25
694	20240719	093900	36255665	4555	4560	4560	4555	44
695	20240719	093800	36055205	4560	4560	4560	4560	0
696	20240719	093700	36055205	4560	4560	4560	4560	1
697	20240719	093600	36050645	4560	4560	4560	4560	0
698	20240719	093500	36050645	4560	4565	4565	4560	2
699	20240719	093400	36041520	4565	4565	4565	4565	10
700	20240719	093300	35995870	4565	4565	4565	4565	0
701	20240719	093200	35995870	4565	4565	4565	4565	0
702	20240719	093100	35995870	4565	4565	4565	4565	0
703	20240719	093000	35995870	4565	4565	4565	4565	2
704	20240719	092900	35986740	4565	4565	4565	4565	8
705	20240719	092800	35950220	4565	4565	4565	4565	100
706	20240719	092700	35493720	4570	4570	4570	4570	0
707	20240719	092600	35493720	4570	4570	4570	4570	0
708	20240719	092500	35493720	4570	4570	4570	4570	1
709	20240719	092400	35489150	4585	4585	4585	4585	1
710	20240719	092300	35484565	4580	4580	4580	4580	2
711	20240719	092200	35475405	4560	4580	4600	4560	917
712	20240719	092100	31273815	4600	4595	4600	4595	41
713	20240719	092000	31085315	4595	4585	4595	4585	1543
714	20240719	091900	24004460	4585	4585	4585	4585	721
715	20240719	091800	20698675	4580	4555	4580	4555	188
716	20240719	091700	19839210	4575	4555	4575	4555	2012
717	20240719	091600	10634635	4550	4550	4550	4550	200
718	20240719	091500	9724635	4555	4575	4575	4555	378
719	20240719	091400	8001710	4575	4575	4575	4575	68
720	20240719	091300	7690610	4580	4580	4580	4580	0
721	20240719	091200	7690610	4580	4580	4580	4580	0
722	20240719	091100	7690610	4580	4570	4580	4570	40
723	20240719	091000	7507755	4570	4570	4570	4570	13
724	20240719	090900	7448345	4570	4570	4570	4570	137
725	20240719	090800	6822255	4560	4570	4570	4560	212
726	20240719	090700	5855465	4565	4570	4570	4565	200
727	20240719	090600	4941965	4590	4560	4590	4545	281
728	20240719	090500	3663275	4555	4535	4555	4535	10
729	20240719	090400	3617905	4520	4530	4530	4520	286
730	20240719	090300	2324165	4540	4540	4540	4540	5
731	20240719	090200	2301465	4560	4560	4560	4560	0
732	20240719	090100	2301465	4560	4560	4560	4560	66
733	20240719	090000	2000505	4560	4605	4605	4560	436