KissMeData/072950/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	194500	340633550	4725	4725	4725	4725	614
3	20240719	194400	340633550	4725	4725	4725	4725	0
4	20240719	194300	340633550	4725	4725	4725	4725	0
5	20240719	194200	340633550	4725	4725	4725	4725	0
6	20240719	194100	340633550	4725	4725	4725	4725	0
7	20240719	194000	340633550	4725	4725	4725	4725	0
8	20240719	193900	340633550	4725	4725	4725	4725	0
9	20240719	193800	340633550	4725	4725	4725	4725	0
10	20240719	193700	340633550	4725	4725	4725	4725	0
11	20240719	193600	340633550	4725	4725	4725	4725	0
12	20240719	193500	340633550	4725	4725	4725	4725	0
13	20240719	193400	340633550	4725	4725	4725	4725	0
14	20240719	193300	340633550	4725	4725	4725	4725	0
15	20240719	193200	340633550	4725	4725	4725	4725	0
16	20240719	193100	340633550	4725	4725	4725	4725	0
17	20240719	193000	340633550	4725	4725	4725	4725	0
18	20240719	192900	340633550	4725	4725	4725	4725	0
19	20240719	192800	340633550	4725	4725	4725	4725	0
20	20240719	192700	340633550	4725	4725	4725	4725	0
21	20240719	192600	340633550	4725	4725	4725	4725	0
22	20240719	192500	340633550	4725	4725	4725	4725	0
23	20240719	192400	340633550	4725	4725	4725	4725	0
24	20240719	192300	340633550	4725	4725	4725	4725	0
25	20240719	192200	340633550	4725	4725	4725	4725	0
26	20240719	192100	340633550	4725	4725	4725	4725	0
27	20240719	192000	340633550	4725	4725	4725	4725	0
28	20240719	191900	340633550	4725	4725	4725	4725	0
29	20240719	191800	340633550	4725	4725	4725	4725	0
30	20240719	191700	340633550	4725	4725	4725	4725	0
31	20240719	191600	340633550	4725	4725	4725	4725	0
32	20240719	191500	340633550	4725	4725	4725	4725	614
33	20240719	191400	340633550	4725	4725	4725	4725	0
34	20240719	191300	340633550	4725	4725	4725	4725	0
35	20240719	191200	340633550	4725	4725	4725	4725	0
36	20240719	191100	340633550	4725	4725	4725	4725	0
37	20240719	191000	340633550	4725	4725	4725	4725	0
38	20240719	190900	340633550	4725	4725	4725	4725	0
39	20240719	190800	340633550	4725	4725	4725	4725	0
40	20240719	190700	340633550	4725	4725	4725	4725	0
41	20240719	190600	340633550	4725	4725	4725	4725	0
42	20240719	190500	340633550	4725	4725	4725	4725	0
43	20240719	190400	340633550	4725	4725	4725	4725	0
44	20240719	190300	340633550	4725	4725	4725	4725	0
45	20240719	190200	340633550	4725	4725	4725	4725	0
46	20240719	190100	340633550	4725	4725	4725	4725	0
47	20240719	190000	340633550	4725	4725	4725	4725	0
48	20240719	185900	340633550	4725	4725	4725	4725	0
49	20240719	185800	340633550	4725	4725	4725	4725	0
50	20240719	185700	340633550	4725	4725	4725	4725	0
51	20240719	185600	340633550	4725	4725	4725	4725	0
52	20240719	185500	340633550	4725	4725	4725	4725	0
53	20240719	185400	340633550	4725	4725	4725	4725	0
54	20240719	185300	340633550	4725	4725	4725	4725	0
55	20240719	185200	340633550	4725	4725	4725	4725	0
56	20240719	185100	340633550	4725	4725	4725	4725	0
57	20240719	185000	340633550	4725	4725	4725	4725	0
58	20240719	184900	340633550	4725	4725	4725	4725	0
59	20240719	184800	340633550	4725	4725	4725	4725	0
60	20240719	184700	340633550	4725	4725	4725	4725	0
61	20240719	184600	340633550	4725	4725	4725	4725	0
62	20240719	184500	340633550	4725	4725	4725	4725	614
63	20240719	184400	340633550	4725	4725	4725	4725	0
64	20240719	184300	340633550	4725	4725	4725	4725	0
65	20240719	184200	340633550	4725	4725	4725	4725	0
66	20240719	184100	340633550	4725	4725	4725	4725	0
67	20240719	184000	340633550	4725	4725	4725	4725	0
68	20240719	183900	340633550	4725	4725	4725	4725	0
69	20240719	183800	340633550	4725	4725	4725	4725	0
70	20240719	183700	340633550	4725	4725	4725	4725	0
71	20240719	183600	340633550	4725	4725	4725	4725	0
72	20240719	183500	340633550	4725	4725	4725	4725	0
73	20240719	183400	340633550	4725	4725	4725	4725	0
74	20240719	183300	340633550	4725	4725	4725	4725	0
75	20240719	183200	340633550	4725	4725	4725	4725	0
76	20240719	183100	340633550	4725	4725	4725	4725	0
77	20240719	183000	340633550	4725	4725	4725	4725	0
78	20240719	182900	340633550	4725	4725	4725	4725	0
79	20240719	182800	340633550	4725	4725	4725	4725	0
80	20240719	182700	340633550	4725	4725	4725	4725	0
81	20240719	182600	340633550	4725	4725	4725	4725	0
82	20240719	182500	340633550	4725	4725	4725	4725	0
83	20240719	182400	340633550	4725	4725	4725	4725	0
84	20240719	182300	340633550	4725	4725	4725	4725	0
85	20240719	182200	340633550	4725	4725	4725	4725	0
86	20240719	182100	340633550	4725	4725	4725	4725	0
87	20240719	182000	340633550	4725	4725	4725	4725	0
88	20240719	181900	340633550	4725	4725	4725	4725	0
89	20240719	181800	340633550	4725	4725	4725	4725	0
90	20240719	181700	340633550	4725	4725	4725	4725	0
91	20240719	181600	340633550	4725	4725	4725	4725	0
92	20240719	181500	340633550	4725	4725	4725	4725	614
93	20240719	181400	340633550	4725	4725	4725	4725	0
94	20240719	181300	340633550	4725	4725	4725	4725	0
95	20240719	181200	340633550	4725	4725	4725	4725	0
96	20240719	181100	340633550	4725	4725	4725	4725	0
97	20240719	181000	340633550	4725	4725	4725	4725	0
98	20240719	180900	340633550	4725	4725	4725	4725	0
99	20240719	180800	340633550	4725	4725	4725	4725	0
100	20240719	180700	340633550	4725	4725	4725	4725	0
101	20240719	180600	340633550	4725	4725	4725	4725	0
102	20240719	180500	340633550	4725	4725	4725	4725	0
103	20240719	180400	340633550	4725	4725	4725	4725	0
104	20240719	180300	340633550	4725	4725	4725	4725	0
105	20240719	180200	340633550	4725	4725	4725	4725	0
106	20240719	180100	340633550	4725	4725	4725	4725	0
107	20240719	180000	340633550	4725	4725	4725	4725	0
108	20240719	175900	340633550	4725	4725	4725	4725	0
109	20240719	175800	340633550	4725	4725	4725	4725	0
110	20240719	175700	340633550	4725	4725	4725	4725	0
111	20240719	175600	340633550	4725	4725	4725	4725	0
112	20240719	175500	340633550	4725	4725	4725	4725	0
113	20240719	175400	340633550	4725	4725	4725	4725	0
114	20240719	175300	340633550	4725	4725	4725	4725	0
115	20240719	175200	340633550	4725	4725	4725	4725	0
116	20240719	175100	340633550	4725	4725	4725	4725	0
117	20240719	175000	340633550	4725	4725	4725	4725	0
118	20240719	174900	340633550	4725	4725	4725	4725	0
119	20240719	174800	340633550	4725	4725	4725	4725	0
120	20240719	174700	340633550	4725	4725	4725	4725	0
121	20240719	174600	340633550	4725	4725	4725	4725	0
122	20240719	174500	340633550	4725	4725	4725	4725	614
123	20240719	174400	340633550	4725	4725	4725	4725	0
124	20240719	174300	340633550	4725	4725	4725	4725	0
125	20240719	174200	340633550	4725	4725	4725	4725	0
126	20240719	174100	340633550	4725	4725	4725	4725	0
127	20240719	174000	340633550	4725	4725	4725	4725	0
128	20240719	173900	340633550	4725	4725	4725	4725	0
129	20240719	173800	340633550	4725	4725	4725	4725	0
130	20240719	173700	340633550	4725	4725	4725	4725	0
131	20240719	173600	340633550	4725	4725	4725	4725	0
132	20240719	173500	340633550	4725	4725	4725	4725	0
133	20240719	173400	340633550	4725	4725	4725	4725	0
134	20240719	173300	340633550	4725	4725	4725	4725	0
135	20240719	173200	340633550	4725	4725	4725	4725	0
136	20240719	173100	340633550	4725	4725	4725	4725	0
137	20240719	173000	340633550	4725	4725	4725	4725	0
138	20240719	172900	340633550	4725	4725	4725	4725	0
139	20240719	172800	340633550	4725	4725	4725	4725	0
140	20240719	172700	340633550	4725	4725	4725	4725	0
141	20240719	172600	340633550	4725	4725	4725	4725	0
142	20240719	172500	340633550	4725	4725	4725	4725	0
143	20240719	172400	340633550	4725	4725	4725	4725	0
144	20240719	172300	340633550	4725	4725	4725	4725	0
145	20240719	172200	340633550	4725	4725	4725	4725	0
146	20240719	172100	340633550	4725	4725	4725	4725	0
147	20240719	172000	340633550	4725	4725	4725	4725	0
148	20240719	171900	340633550	4725	4725	4725	4725	0
149	20240719	171800	340633550	4725	4725	4725	4725	0
150	20240719	171700	340633550	4725	4725	4725	4725	0
151	20240719	171600	340633550	4725	4725	4725	4725	0
152	20240719	171500	340633550	4725	4725	4725	4725	614
153	20240719	171400	340633550	4725	4725	4725	4725	0
154	20240719	171300	340633550	4725	4725	4725	4725	0
155	20240719	171200	340633550	4725	4725	4725	4725	0
156	20240719	171100	340633550	4725	4725	4725	4725	0
157	20240719	171000	340633550	4725	4725	4725	4725	0
158	20240719	170900	340633550	4725	4725	4725	4725	0
159	20240719	170800	340633550	4725	4725	4725	4725	0
160	20240719	170700	340633550	4725	4725	4725	4725	0
161	20240719	170600	340633550	4725	4725	4725	4725	0
162	20240719	170500	340633550	4725	4725	4725	4725	0
163	20240719	170400	340633550	4725	4725	4725	4725	0
164	20240719	170300	340633550	4725	4725	4725	4725	0
165	20240719	170200	340633550	4725	4725	4725	4725	0
166	20240719	170100	340633550	4725	4725	4725	4725	0
167	20240719	170000	340633550	4725	4725	4725	4725	0
168	20240719	165900	340633550	4725	4725	4725	4725	0
169	20240719	165800	340633550	4725	4725	4725	4725	0
170	20240719	165700	340633550	4725	4725	4725	4725	0
171	20240719	165600	340633550	4725	4725	4725	4725	0
172	20240719	165500	340633550	4725	4725	4725	4725	0
173	20240719	165400	340633550	4725	4725	4725	4725	0
174	20240719	165300	340633550	4725	4725	4725	4725	0
175	20240719	165200	340633550	4725	4725	4725	4725	0
176	20240719	165100	340633550	4725	4725	4725	4725	0
177	20240719	165000	340633550	4725	4725	4725	4725	0
178	20240719	164900	340633550	4725	4725	4725	4725	0
179	20240719	164800	340633550	4725	4725	4725	4725	0
180	20240719	164700	340633550	4725	4725	4725	4725	0
181	20240719	164600	340633550	4725	4725	4725	4725	0
182	20240719	164500	340633550	4725	4725	4725	4725	614
183	20240719	164400	340633550	4725	4725	4725	4725	0
184	20240719	164300	340633550	4725	4725	4725	4725	0
185	20240719	164200	340633550	4725	4725	4725	4725	0
186	20240719	164100	340633550	4725	4725	4725	4725	0
187	20240719	164000	340633550	4725	4725	4725	4725	0
188	20240719	163900	340633550	4725	4725	4725	4725	0
189	20240719	163800	340633550	4725	4725	4725	4725	0
190	20240719	163700	340633550	4725	4725	4725	4725	0
191	20240719	163600	340633550	4725	4725	4725	4725	0
192	20240719	163500	340633550	4725	4725	4725	4725	0
193	20240719	163400	340633550	4725	4725	4725	4725	0
194	20240719	163300	340633550	4725	4725	4725	4725	0
195	20240719	163200	340633550	4725	4725	4725	4725	0
196	20240719	163100	340633550	4725	4725	4725	4725	0
197	20240719	163000	340633550	4725	4725	4725	4725	0
198	20240719	162900	340633550	4725	4725	4725	4725	0
199	20240719	162800	340633550	4725	4725	4725	4725	0
200	20240719	162700	340633550	4725	4725	4725	4725	0
201	20240719	162600	340633550	4725	4725	4725	4725	0
202	20240719	162500	340633550	4725	4725	4725	4725	0
203	20240719	162400	340633550	4725	4725	4725	4725	0
204	20240719	162300	340633550	4725	4725	4725	4725	0
205	20240719	162200	340633550	4725	4725	4725	4725	0
206	20240719	162100	340633550	4725	4725	4725	4725	0
207	20240719	162000	340633550	4725	4725	4725	4725	0
208	20240719	161900	340633550	4725	4725	4725	4725	0
209	20240719	161800	340633550	4725	4725	4725	4725	0
210	20240719	161700	340633550	4725	4725	4725	4725	0
211	20240719	161600	340633550	4725	4725	4725	4725	0
212	20240719	161500	340633550	4725	4725	4725	4725	614
213	20240719	161400	340633550	4725	4725	4725	4725	0
214	20240719	161300	340633550	4725	4725	4725	4725	0
215	20240719	161200	340633550	4725	4725	4725	4725	0
216	20240719	161100	340633550	4725	4725	4725	4725	0
217	20240719	161000	340633550	4725	4725	4725	4725	0
218	20240719	160900	340633550	4725	4725	4725	4725	0
219	20240719	160800	340633550	4725	4725	4725	4725	0
220	20240719	160700	340633550	4725	4725	4725	4725	0
221	20240719	160600	340633550	4725	4725	4725	4725	0
222	20240719	160500	340633550	4725	4725	4725	4725	0
223	20240719	160400	340633550	4725	4725	4725	4725	0
224	20240719	160300	340633550	4725	4725	4725	4725	0
225	20240719	160200	340633550	4725	4725	4725	4725	0
226	20240719	160100	340633550	4725	4725	4725	4725	0
227	20240719	160000	340633550	4725	4725	4725	4725	0
228	20240719	155900	340633550	4725	4725	4725	4725	0
229	20240719	155800	340633550	4725	4725	4725	4725	0
230	20240719	155700	340633550	4725	4725	4725	4725	0
231	20240719	155600	340633550	4725	4725	4725	4725	0
232	20240719	155500	340633550	4725	4725	4725	4725	0
233	20240719	155400	340633550	4725	4725	4725	4725	0
234	20240719	155300	340633550	4725	4725	4725	4725	0
235	20240719	155200	340633550	4725	4725	4725	4725	0
236	20240719	155100	340633550	4725	4725	4725	4725	0
237	20240719	155000	340633550	4725	4725	4725	4725	0
238	20240719	154900	340633550	4725	4725	4725	4725	0
239	20240719	154800	340633550	4725	4725	4725	4725	0
240	20240719	154700	340633550	4725	4725	4725	4725	0
241	20240719	154600	340633550	4725	4725	4725	4725	0
242	20240719	154500	340633550	4725	4725	4725	4725	614
243	20240719	154400	340633550	4725	4725	4725	4725	0
244	20240719	154300	340633550	4725	4725	4725	4725	0
245	20240719	154200	340633550	4725	4725	4725	4725	0
246	20240719	154100	340633550	4725	4725	4725	4725	0
247	20240719	154000	340633550	4725	4725	4725	4725	0
248	20240719	153900	340633550	4725	4725	4725	4725	0
249	20240719	153800	340633550	4725	4725	4725	4725	0
250	20240719	153700	340633550	4725	4725	4725	4725	0
251	20240719	153600	340633550	4725	4725	4725	4725	0
252	20240719	153500	340633550	4725	4725	4725	4725	0
253	20240719	153400	340633550	4725	4725	4725	4725	0
254	20240719	153300	340633550	4725	4725	4725	4725	0
255	20240719	153200	340633550	4725	4725	4725	4725	0
256	20240719	153100	340633550	4725	4725	4725	4725	0
257	20240719	153000	340633550	4725	4725	4725	4725	614
258	20240719	152900	337732400	4710	4710	4710	4710	0
259	20240719	152800	337732400	4710	4710	4710	4710	0
260	20240719	152700	337732400	4710	4710	4710	4710	0
261	20240719	152600	337732400	4710	4710	4710	4710	0
262	20240719	152500	337732400	4710	4710	4710	4710	0
263	20240719	152400	337732400	4710	4710	4710	4710	0
264	20240719	152300	337732400	4710	4710	4710	4710	0
265	20240719	152200	337732400	4710	4710	4710	4710	0
266	20240719	152100	337732400	4710	4710	4710	4710	0
267	20240719	152000	337732400	4710	4710	4710	4710	0
268	20240719	151900	337732400	4710	4715	4715	4710	562
269	20240719	151800	335085070	4715	4715	4715	4715	43
270	20240719	151700	334882325	4700	4700	4700	4700	56
271	20240719	151600	334619125	4720	4720	4720	4720	14
272	20240719	151500	334553045	4720	4720	4720	4720	0
273	20240719	151400	334553045	4720	4720	4720	4720	0
274	20240719	151300	334553045	4720	4720	4720	4720	1
275	20240719	151200	334548325	4720	4720	4720	4720	0
276	20240719	151100	334548325	4720	4720	4720	4720	0
277	20240719	151000	334548325	4720	4700	4720	4700	119
278	20240719	150900	333988825	4705	4705	4705	4705	0
279	20240719	150800	333988825	4705	4705	4705	4705	0
280	20240719	150700	333988825	4705	4715	4715	4705	733
281	20240719	150600	330537950	4720	4720	4720	4720	0
282	20240719	150500	330537950	4720	4720	4720	4720	50
283	20240719	150400	330301950	4725	4725	4725	4725	0
284	20240719	150300	330301950	4725	4725	4725	4725	0
285	20240719	150200	330301950	4725	4725	4725	4725	1
286	20240719	150100	330297225	4725	4725	4725	4725	0
287	20240719	150000	330297225	4725	4725	4725	4725	2
288	20240719	145900	330287775	4720	4725	4725	4720	4
289	20240719	145800	330268890	4725	4725	4725	4725	1
290	20240719	145700	330264165	4725	4725	4725	4725	0
291	20240719	145600	330264165	4725	4725	4725	4725	10
292	20240719	145500	330216915	4730	4730	4730	4730	150
293	20240719	145400	329507415	4730	4730	4730	4730	0
294	20240719	145300	329507415	4730	4730	4730	4730	1
295	20240719	145200	329502685	4730	4730	4730	4730	0
296	20240719	145100	329502685	4730	4730	4730	4730	0
297	20240719	145000	329502685	4730	4730	4730	4730	0
298	20240719	144900	329502685	4730	4730	4730	4730	100
299	20240719	144800	329029685	4715	4715	4715	4715	0
300	20240719	144700	329029685	4715	4715	4715	4715	1
301	20240719	144600	329024970	4720	4720	4720	4720	0
302	20240719	144500	329024970	4720	4720	4720	4720	34
303	20240719	144400	328864490	4715	4715	4715	4715	0
304	20240719	144300	328864490	4715	4715	4715	4715	0
305	20240719	144200	328864490	4715	4715	4715	4715	0
306	20240719	144100	328864490	4715	4715	4715	4715	0
307	20240719	144000	328864490	4715	4715	4715	4715	0
308	20240719	143900	328864490	4715	4720	4720	4715	523
309	20240719	143800	326398045	4720	4720	4720	4720	606
310	20240719	143700	323537725	4720	4720	4720	4720	0
311	20240719	143600	323537725	4720	4720	4720	4720	0
312	20240719	143500	323537725	4720	4720	4720	4720	0
313	20240719	143400	323537725	4720	4720	4720	4720	0
314	20240719	143300	323537725	4720	4720	4720	4720	22
315	20240719	143200	323433885	4720	4720	4720	4720	0
316	20240719	143100	323433885	4720	4725	4725	4720	187
317	20240719	143000	322550315	4725	4725	4725	4725	0
318	20240719	142900	322550315	4725	4725	4725	4725	0
319	20240719	142800	322550315	4725	4725	4725	4725	83
320	20240719	142700	322158140	4725	4725	4725	4725	0
321	20240719	142600	322158140	4725	4725	4725	4725	0
322	20240719	142500	322158140	4725	4725	4725	4725	275
323	20240719	142400	320858765	4725	4725	4725	4725	1
324	20240719	142300	320854040	4725	4725	4725	4725	0
325	20240719	142200	320854040	4725	4725	4725	4725	35
326	20240719	142100	320688665	4725	4725	4725	4725	0
327	20240719	142000	320688665	4725	4725	4725	4725	0
328	20240719	141900	320688665	4725	4725	4725	4725	0
329	20240719	141800	320688665	4725	4725	4725	4725	100
330	20240719	141700	320216165	4725	4725	4725	4725	1
331	20240719	141600	320211440	4725	4725	4725	4725	0
332	20240719	141500	320211440	4725	4725	4725	4725	0
333	20240719	141400	320211440	4725	4725	4725	4725	1
334	20240719	141300	320206715	4725	4720	4725	4720	30
335	20240719	141200	320065065	4725	4725	4725	4725	0
336	20240719	141100	320065065	4725	4725	4725	4725	0
337	20240719	141000	320065065	4725	4725	4725	4725	0
338	20240719	140900	320065065	4725	4725	4725	4725	0
339	20240719	140800	320065065	4725	4725	4725	4725	0
340	20240719	140700	320065065	4725	4725	4725	4725	0
341	20240719	140600	320065065	4725	4725	4725	4725	8
342	20240719	140500	320027265	4725	4725	4725	4725	0
343	20240719	140400	320027265	4725	4725	4725	4725	0
344	20240719	140300	320027265	4725	4725	4725	4725	294
345	20240719	140200	318638115	4725	4725	4725	4725	0
346	20240719	140100	318638115	4725	4725	4725	4725	30
347	20240719	140000	318496365	4730	4730	4730	4730	0
348	20240719	135900	318496365	4730	4730	4730	4730	0
349	20240719	135800	318496365	4730	4730	4730	4730	105
350	20240719	135700	317999715	4725	4725	4725	4725	0
351	20240719	135600	317999715	4725	4725	4725	4725	10
352	20240719	135500	317952465	4725	4725	4725	4725	1011
353	20240719	135400	313175490	4720	4720	4720	4720	0
354	20240719	135300	313175490	4720	4720	4720	4720	0
355	20240719	135200	313175490	4720	4720	4720	4720	0
356	20240719	135100	313175490	4720	4720	4720	4720	1
357	20240719	135000	313170770	4730	4730	4730	4730	0
358	20240719	134900	313170770	4730	4730	4730	4730	0
359	20240719	134800	313170770	4730	4730	4730	4730	0
360	20240719	134700	313170770	4730	4720	4730	4720	214
361	20240719	134600	312158690	4730	4730	4730	4730	300
362	20240719	134500	310739690	4730	4730	4730	4730	0
363	20240719	134400	310739690	4730	4730	4730	4725	6
364	20240719	134300	310711315	4725	4725	4725	4725	11
365	20240719	134200	310659340	4725	4725	4725	4725	0
366	20240719	134100	310659340	4725	4725	4725	4725	0
367	20240719	134000	310659340	4725	4725	4725	4725	0
368	20240719	133900	310659340	4725	4725	4725	4725	0
369	20240719	133800	310659340	4725	4725	4725	4725	0
370	20240719	133700	310659340	4725	4725	4725	4725	0
371	20240719	133600	310659340	4725	4725	4725	4725	0
372	20240719	133500	310659340	4725	4725	4725	4725	55
373	20240719	133400	310399465	4720	4720	4720	4720	327
374	20240719	133300	308856025	4725	4725	4725	4725	0
375	20240719	133200	308856025	4725	4725	4725	4725	0
376	20240719	133100	308856025	4725	4715	4725	4715	1727
377	20240719	133000	300707485	4715	4715	4715	4715	300
378	20240719	132900	299292985	4715	4715	4715	4715	1
379	20240719	132800	299288270	4715	4705	4715	4705	3
380	20240719	132700	299274135	4715	4715	4715	4715	0
381	20240719	132600	299274135	4715	4715	4715	4715	0
382	20240719	132500	299274135	4715	4715	4715	4715	1
383	20240719	132400	299269420	4715	4715	4715	4715	0
384	20240719	132300	299269420	4715	4715	4715	4715	0
385	20240719	132200	299269420	4715	4715	4715	4715	0
386	20240719	132100	299269420	4715	4715	4715	4715	0
387	20240719	132000	299269420	4715	4715	4715	4715	0
388	20240719	131900	299269420	4715	4715	4715	4715	0
389	20240719	131800	299269420	4715	4715	4715	4715	0
390	20240719	131700	299269420	4715	4720	4720	4715	14
391	20240719	131600	299203405	4725	4725	4725	4725	0
392	20240719	131500	299203405	4725	4725	4725	4725	0
393	20240719	131400	299203405	4725	4725	4725	4725	0
394	20240719	131300	299203405	4725	4725	4725	4725	0
395	20240719	131200	299203405	4725	4715	4725	4715	289
396	20240719	131100	297840750	4715	4715	4715	4715	0
397	20240719	131000	297840750	4715	4715	4715	4715	100
398	20240719	130900	297369250	4715	4715	4715	4715	343
399	20240719	130800	295752005	4710	4710	4710	4710	0
400	20240719	130700	295752005	4710	4710	4710	4710	0
401	20240719	130600	295752005	4710	4710	4710	4710	0
402	20240719	130500	295752005	4710	4710	4710	4710	0
403	20240719	130400	295752005	4710	4710	4710	4710	0
404	20240719	130300	295752005	4710	4710	4710	4710	10
405	20240719	130200	295704905	4700	4700	4700	4700	0
406	20240719	130100	295704905	4700	4700	4700	4700	0
407	20240719	130000	295704905	4700	4700	4700	4700	0
408	20240719	125900	295704905	4700	4700	4700	4700	0
409	20240719	125800	295704905	4700	4700	4700	4700	0
410	20240719	125700	295704905	4700	4700	4700	4700	0
411	20240719	125600	295704905	4700	4700	4700	4700	0
412	20240719	125500	295704905	4700	4700	4700	4700	0
413	20240719	125400	295704905	4700	4700	4700	4700	373
414	20240719	125300	293951805	4710	4710	4710	4710	0
415	20240719	125200	293951805	4710	4710	4710	4710	0
416	20240719	125100	293951805	4710	4710	4710	4710	91
417	20240719	125000	293523195	4700	4700	4700	4700	0
418	20240719	124900	293523195	4700	4700	4700	4700	102
419	20240719	124800	293043795	4700	4700	4700	4700	0
420	20240719	124700	293043795	4700	4700	4700	4700	10
421	20240719	124600	292996795	4700	4700	4700	4700	0
422	20240719	124500	292996795	4700	4700	4700	4700	0
423	20240719	124400	292996795	4700	4700	4700	4700	0
424	20240719	124300	292996795	4700	4700	4700	4700	0
425	20240719	124200	292996795	4700	4700	4700	4700	50
426	20240719	124100	292761795	4695	4695	4695	4695	0
427	20240719	124000	292761795	4695	4695	4695	4695	0
428	20240719	123900	292761795	4695	4695	4695	4695	0
429	20240719	123800	292761795	4695	4695	4695	4695	34
430	20240719	123700	292602165	4695	4695	4695	4695	0
431	20240719	123600	292602165	4695	4695	4695	4695	0
432	20240719	123500	292602165	4695	4695	4695	4695	0
433	20240719	123400	292602165	4695	4695	4695	4695	0
434	20240719	123300	292602165	4695	4695	4695	4695	0
435	20240719	123200	292602165	4695	4695	4695	4695	100
436	20240719	123100	292132665	4695	4700	4700	4695	620
437	20240719	123000	289220520	4700	4700	4700	4700	0
438	20240719	122900	289220520	4700	4700	4700	4700	2
439	20240719	122800	289211120	4700	4700	4700	4700	397
440	20240719	122700	287345220	4700	4700	4700	4700	0
441	20240719	122600	287345220	4700	4700	4700	4700	3
442	20240719	122500	287331120	4710	4710	4710	4710	0
443	20240719	122400	287331120	4710	4710	4710	4710	0
444	20240719	122300	287331120	4710	4710	4710	4710	0
445	20240719	122200	287331120	4710	4710	4710	4710	0
446	20240719	122100	287331120	4710	4710	4710	4710	0
447	20240719	122000	287331120	4710	4710	4710	4710	0
448	20240719	121900	287331120	4710	4710	4710	4710	0
449	20240719	121800	287331120	4710	4705	4710	4705	22
450	20240719	121700	287227520	4705	4705	4705	4705	111
451	20240719	121600	286705265	4710	4710	4710	4710	7
452	20240719	121500	286672295	4700	4700	4700	4700	0
453	20240719	121400	286672295	4700	4700	4700	4700	0
454	20240719	121300	286672295	4700	4700	4700	4700	0
455	20240719	121200	286672295	4700	4700	4700	4700	0
456	20240719	121100	286672295	4700	4700	4700	4700	0
457	20240719	121000	286672295	4700	4700	4700	4700	0
458	20240719	120900	286672295	4700	4700	4700	4700	0
459	20240719	120800	286672295	4700	4700	4700	4700	0
460	20240719	120700	286672295	4700	4700	4700	4700	0
461	20240719	120600	286672295	4700	4700	4700	4700	0
462	20240719	120500	286672295	4700	4700	4700	4700	0
463	20240719	120400	286672295	4700	4700	4700	4700	0
464	20240719	120300	286672295	4700	4700	4700	4700	100
465	20240719	120200	286202295	4700	4700	4700	4700	0
466	20240719	120100	286202295	4700	4700	4700	4700	900
467	20240719	120000	281972295	4700	4700	4700	4700	0
468	20240719	115900	281972295	4700	4700	4700	4700	0
469	20240719	115800	281972295	4700	4700	4700	4700	0
470	20240719	115700	281972295	4700	4700	4700	4700	26
471	20240719	115600	281850095	4700	4700	4700	4700	0
472	20240719	115500	281850095	4700	4700	4700	4700	600
473	20240719	115400	279030095	4700	4700	4700	4700	0
474	20240719	115300	279030095	4700	4700	4700	4700	0
475	20240719	115200	279030095	4700	4700	4700	4700	0
476	20240719	115100	279030095	4700	4700	4700	4700	0
477	20240719	115000	279030095	4700	4700	4700	4700	39
478	20240719	114900	278846795	4700	4700	4700	4700	0
479	20240719	114800	278846795	4700	4700	4700	4700	0
480	20240719	114700	278846795	4700	4700	4700	4700	0
481	20240719	114600	278846795	4700	4700	4700	4700	0
482	20240719	114500	278846795	4700	4700	4700	4700	0
483	20240719	114400	278846795	4700	4700	4700	4700	0
484	20240719	114300	278846795	4700	4700	4700	4700	0
485	20240719	114200	278846795	4700	4700	4700	4700	0
486	20240719	114100	278846795	4700	4695	4700	4695	1234
487	20240719	114000	273047030	4695	4695	4695	4695	0
488	20240719	113900	273047030	4695	4700	4700	4695	530
489	20240719	113800	270556710	4715	4715	4715	4715	107
490	20240719	113700	270052205	4715	4715	4715	4715	0
491	20240719	113600	270052205	4715	4715	4715	4715	0
492	20240719	113500	270052205	4715	4715	4715	4715	12
493	20240719	113400	269995625	4715	4715	4715	4715	0
494	20240719	113300	269995625	4715	4715	4715	4715	18
495	20240719	113200	269910755	4715	4715	4715	4715	0
496	20240719	113100	269910755	4715	4715	4715	4715	0
497	20240719	113000	269910755	4715	4715	4715	4715	0
498	20240719	112900	269910755	4715	4715	4715	4715	288
499	20240719	112800	268552835	4715	4710	4715	4710	44
500	20240719	112700	268345535	4710	4710	4710	4710	168
501	20240719	112600	267554255	4700	4700	4700	4700	0
502	20240719	112500	267554255	4700	4700	4700	4700	0
503	20240719	112400	267554255	4700	4700	4700	4700	0
504	20240719	112300	267554255	4700	4700	4700	4700	366
505	20240719	112200	265834055	4700	4700	4700	4700	0
506	20240719	112100	265834055	4700	4700	4700	4700	0
507	20240719	112000	265834055	4700	4700	4700	4700	30
508	20240719	111900	265693055	4700	4700	4700	4700	1729
509	20240719	111800	257566755	4700	4710	4710	4700	5341
510	20240719	111700	232463585	4715	4715	4715	4715	24
511	20240719	111600	232350425	4720	4720	4720	4720	1
512	20240719	111500	232345705	4720	4730	4730	4720	12
513	20240719	111400	232288965	4735	4735	4735	4735	1
514	20240719	111300	232284230	4735	4735	4735	4735	3
515	20240719	111200	232270025	4745	4745	4745	4745	0
516	20240719	111100	232270025	4745	4745	4745	4745	0
517	20240719	111000	232270025	4745	4745	4745	4745	0
518	20240719	110900	232270025	4745	4745	4745	4745	1
519	20240719	110800	232265280	4750	4750	4750	4750	0
520	20240719	110700	232265280	4750	4750	4750	4750	2
521	20240719	110600	232255780	4740	4745	4745	4740	195
522	20240719	110500	231330990	4755	4755	4755	4755	200
523	20240719	110400	230379990	4755	4750	4760	4745	706
524	20240719	110300	227024920	4745	4745	4750	4745	281
525	20240719	110200	225691550	4735	4735	4735	4735	3
526	20240719	110100	225677345	4735	4735	4750	4735	106
527	20240719	110000	225173935	4730	4730	4730	4730	1
528	20240719	105900	225169205	4750	4740	4750	4740	53
529	20240719	105800	224917965	4750	4750	4750	4750	11
530	20240719	105700	224865715	4750	4740	4750	4740	174
531	20240719	105600	224040515	4750	4725	4750	4725	731
532	20240719	105500	220577010	4730	4730	4730	4730	0
533	20240719	105400	220577010	4730	4730	4730	4730	0
534	20240719	105300	220577010	4730	4710	4730	4710	1175
535	20240719	105200	215031585	4705	4705	4705	4705	0
536	20240719	105100	215031585	4705	4705	4705	4705	1
537	20240719	105000	215026880	4700	4700	4700	4700	0
538	20240719	104900	215026880	4700	4700	4700	4700	0
539	20240719	104800	215026880	4700	4700	4700	4700	5
540	20240719	104700	215003380	4690	4690	4690	4690	0
541	20240719	104600	215003380	4690	4690	4690	4690	0
542	20240719	104500	215003380	4690	4695	4695	4690	2119
543	20240719	104400	205063785	4695	4700	4700	4695	42
544	20240719	104300	204866400	4705	4705	4705	4705	0
545	20240719	104200	204866400	4705	4705	4705	4700	83
546	20240719	104100	204476190	4705	4705	4705	4705	0
547	20240719	104000	204476190	4705	4705	4705	4705	1000
548	20240719	103900	199771190	4715	4715	4715	4715	0
549	20240719	103800	199771190	4715	4715	4715	4715	497
550	20240719	103700	197427835	4710	4705	4710	4705	330
551	20240719	103600	195873705	4710	4710	4710	4710	0
552	20240719	103500	195873705	4710	4710	4710	4710	0
553	20240719	103400	195873705	4710	4710	4710	4710	0
554	20240719	103300	195873705	4710	4710	4710	4710	0
555	20240719	103200	195873705	4710	4710	4710	4710	4
556	20240719	103100	195854865	4715	4715	4715	4715	0
557	20240719	103000	195854865	4715	4715	4715	4715	0
558	20240719	102900	195854865	4715	4715	4715	4715	3
559	20240719	102800	195840720	4715	4715	4715	4715	0
560	20240719	102700	195840720	4715	4715	4715	4715	4
561	20240719	102600	195821860	4715	4715	4715	4715	7
562	20240719	102500	195788855	4700	4700	4700	4700	0
563	20240719	102400	195788855	4700	4700	4700	4700	1441
564	20240719	102300	189016155	4715	4715	4715	4715	0
565	20240719	102200	189016155	4715	4715	4715	4715	210
566	20240719	102100	188026005	4715	4715	4715	4700	202
567	20240719	102000	187075075	4715	4695	4715	4690	1054
568	20240719	101900	182124165	4695	4695	4695	4695	16
569	20240719	101800	182049045	4690	4680	4690	4680	590
570	20240719	101700	179285095	4680	4680	4680	4680	0
571	20240719	101600	179285095	4680	4680	4680	4680	0
572	20240719	101500	179285095	4680	4680	4680	4680	30
573	20240719	101400	179144695	4680	4680	4680	4680	0
574	20240719	101300	179144695	4680	4680	4680	4680	5
575	20240719	101200	179121295	4675	4675	4675	4675	194
576	20240719	101100	178214345	4680	4680	4680	4680	0
577	20240719	101000	178214345	4680	4680	4680	4680	10
578	20240719	100900	178167545	4680	4680	4680	4680	140
579	20240719	100800	177512345	4690	4685	4690	4685	6
580	20240719	100700	177484210	4690	4690	4690	4690	1
581	20240719	100600	177479520	4690	4690	4690	4690	0
582	20240719	100500	177479520	4690	4690	4690	4690	0
583	20240719	100400	177479520	4690	4690	4690	4690	36
584	20240719	100300	177310680	4690	4690	4690	4690	2
585	20240719	100200	177301300	4690	4680	4690	4680	61
586	20240719	100100	177015810	4680	4680	4680	4680	144
587	20240719	100000	176341890	4690	4690	4690	4690	1
588	20240719	095900	176337200	4690	4690	4690	4690	2
589	20240719	095800	176327820	4695	4695	4695	4695	0
590	20240719	095700	176327820	4695	4695	4695	4695	5
591	20240719	095600	176304345	4685	4685	4685	4685	1
592	20240719	095500	176299660	4680	4680	4685	4680	402
593	20240719	095400	174417905	4685	4685	4685	4685	92
594	20240719	095300	173986885	4680	4680	4680	4680	43
595	20240719	095200	173785645	4680	4680	4680	4680	5
596	20240719	095100	173762245	4680	4685	4685	4680	674
597	20240719	095000	170607870	4685	4685	4685	4685	3
598	20240719	094900	170593815	4685	4685	4685	4685	155
599	20240719	094800	169867640	4685	4690	4690	4685	522
600	20240719	094700	167421195	4690	4690	4690	4690	117
601	20240719	094600	166872465	4690	4695	4695	4690	20
602	20240719	094500	166778655	4700	4700	4700	4700	255
603	20240719	094400	165580155	4730	4730	4730	4730	0
604	20240719	094300	165580155	4730	4730	4730	4730	0
605	20240719	094200	165580155	4730	4730	4730	4730	0
606	20240719	094100	165580155	4730	4700	4730	4700	383
607	20240719	094000	163779905	4700	4700	4725	4700	164
608	20240719	093900	163009030	4730	4710	4730	4700	1271
609	20240719	093800	157031350	4715	4725	4725	4715	77
610	20240719	093700	156667910	4730	4750	4750	4730	914
611	20240719	093600	152332070	4730	4735	4735	4730	996
612	20240719	093500	147618660	4735	4735	4760	4735	4491
613	20240719	093400	126298240	4735	4725	4735	4725	1760
614	20240719	093300	117976960	4725	4715	4725	4715	795
615	20240719	093200	114221560	4715	4690	4715	4690	144
616	20240719	093100	113544140	4690	4690	4690	4690	1000
617	20240719	093000	108854140	4690	4690	4690	4690	0
618	20240719	092900	108854140	4690	4710	4710	4690	1029
619	20240719	092800	104021160	4700	4710	4710	4700	1602
620	20240719	092700	96490820	4710	4700	4710	4700	219
621	20240719	092600	95459860	4700	4660	4710	4660	2732
622	20240719	092500	82648600	4660	4645	4660	4645	261
623	20240719	092400	81433760	4650	4650	4650	4650	456
624	20240719	092300	79313360	4640	4635	4640	4625	530
625	20240719	092200	76857655	4635	4635	4635	4635	9
626	20240719	092100	76815940	4645	4645	4645	4645	8
627	20240719	092000	76778780	4650	4610	4650	4610	1001
628	20240719	091900	72131650	4620	4620	4620	4620	216
629	20240719	091800	71133730	4620	4615	4620	4615	305
630	20240719	091700	69725630	4625	4625	4625	4625	0
631	20240719	091600	69725630	4625	4595	4625	4560	7843
632	20240719	091500	33860680	4600	4605	4605	4600	1602
633	20240719	091400	26488255	4605	4640	4640	4605	603
634	20240719	091300	23705360	4640	4635	4640	4635	2
635	20240719	091200	23696085	4635	4635	4635	4635	0
636	20240719	091100	23696085	4635	4610	4635	4610	438
637	20240719	091000	21665980	4610	4610	4610	4610	100
638	20240719	090900	21204980	4640	4605	4645	4605	45
639	20240719	090800	20996620	4605	4605	4605	4605	348
640	20240719	090700	19394080	4625	4600	4625	4585	1565
641	20240719	090600	12173415	4600	4600	4600	4600	215
642	20240719	090500	11184415	4600	4600	4600	4600	319
643	20240719	090400	9717015	4580	4600	4600	4580	468
644	20240719	090300	7564635	4600	4580	4615	4580	98
645	20240719	090200	7114350	4580	4580	4580	4580	210
646	20240719	090100	6152550	4590	4590	4590	4590	53
647	20240719	090000	5909280	4600	4600	4600	4580	1285