KissMeData/377740/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	211600	53560880	4090	4090	4090	4090	1536
3	20240719	211500	53560880	4090	4090	4090	4090	0
4	20240719	211400	53560880	4090	4090	4090	4090	0
5	20240719	211300	53560880	4090	4090	4090	4090	0
6	20240719	211200	53560880	4090	4090	4090	4090	0
7	20240719	211100	53560880	4090	4090	4090	4090	0
8	20240719	211000	53560880	4090	4090	4090	4090	0
9	20240719	210900	53560880	4090	4090	4090	4090	0
10	20240719	210800	53560880	4090	4090	4090	4090	0
11	20240719	210700	53560880	4090	4090	4090	4090	0
12	20240719	210600	53560880	4090	4090	4090	4090	0
13	20240719	210500	53560880	4090	4090	4090	4090	0
14	20240719	210400	53560880	4090	4090	4090	4090	0
15	20240719	210300	53560880	4090	4090	4090	4090	0
16	20240719	210200	53560880	4090	4090	4090	4090	0
17	20240719	210100	53560880	4090	4090	4090	4090	0
18	20240719	210000	53560880	4090	4090	4090	4090	0
19	20240719	205900	53560880	4090	4090	4090	4090	0
20	20240719	205800	53560880	4090	4090	4090	4090	0
21	20240719	205700	53560880	4090	4090	4090	4090	0
22	20240719	205600	53560880	4090	4090	4090	4090	0
23	20240719	205500	53560880	4090	4090	4090	4090	0
24	20240719	205400	53560880	4090	4090	4090	4090	0
25	20240719	205300	53560880	4090	4090	4090	4090	0
26	20240719	205200	53560880	4090	4090	4090	4090	0
27	20240719	205100	53560880	4090	4090	4090	4090	0
28	20240719	205000	53560880	4090	4090	4090	4090	0
29	20240719	204900	53560880	4090	4090	4090	4090	0
30	20240719	204800	53560880	4090	4090	4090	4090	0
31	20240719	204700	53560880	4090	4090	4090	4090	0
32	20240719	204600	53560880	4090	4090	4090	4090	1536
33	20240719	204500	53560880	4090	4090	4090	4090	0
34	20240719	204400	53560880	4090	4090	4090	4090	0
35	20240719	204300	53560880	4090	4090	4090	4090	0
36	20240719	204200	53560880	4090	4090	4090	4090	0
37	20240719	204100	53560880	4090	4090	4090	4090	0
38	20240719	204000	53560880	4090	4090	4090	4090	0
39	20240719	203900	53560880	4090	4090	4090	4090	0
40	20240719	203800	53560880	4090	4090	4090	4090	0
41	20240719	203700	53560880	4090	4090	4090	4090	0
42	20240719	203600	53560880	4090	4090	4090	4090	0
43	20240719	203500	53560880	4090	4090	4090	4090	0
44	20240719	203400	53560880	4090	4090	4090	4090	0
45	20240719	203300	53560880	4090	4090	4090	4090	0
46	20240719	203200	53560880	4090	4090	4090	4090	0
47	20240719	203100	53560880	4090	4090	4090	4090	0
48	20240719	203000	53560880	4090	4090	4090	4090	0
49	20240719	202900	53560880	4090	4090	4090	4090	0
50	20240719	202800	53560880	4090	4090	4090	4090	0
51	20240719	202700	53560880	4090	4090	4090	4090	0
52	20240719	202600	53560880	4090	4090	4090	4090	0
53	20240719	202500	53560880	4090	4090	4090	4090	0
54	20240719	202400	53560880	4090	4090	4090	4090	0
55	20240719	202300	53560880	4090	4090	4090	4090	0
56	20240719	202200	53560880	4090	4090	4090	4090	0
57	20240719	202100	53560880	4090	4090	4090	4090	0
58	20240719	202000	53560880	4090	4090	4090	4090	0
59	20240719	201900	53560880	4090	4090	4090	4090	0
60	20240719	201800	53560880	4090	4090	4090	4090	0
61	20240719	201700	53560880	4090	4090	4090	4090	0
62	20240719	201600	53560880	4090	4090	4090	4090	1536
63	20240719	201500	53560880	4090	4090	4090	4090	0
64	20240719	201400	53560880	4090	4090	4090	4090	0
65	20240719	201300	53560880	4090	4090	4090	4090	0
66	20240719	201200	53560880	4090	4090	4090	4090	0
67	20240719	201100	53560880	4090	4090	4090	4090	0
68	20240719	201000	53560880	4090	4090	4090	4090	0
69	20240719	200900	53560880	4090	4090	4090	4090	0
70	20240719	200800	53560880	4090	4090	4090	4090	0
71	20240719	200700	53560880	4090	4090	4090	4090	0
72	20240719	200600	53560880	4090	4090	4090	4090	0
73	20240719	200500	53560880	4090	4090	4090	4090	0
74	20240719	200400	53560880	4090	4090	4090	4090	0
75	20240719	200300	53560880	4090	4090	4090	4090	0
76	20240719	200200	53560880	4090	4090	4090	4090	0
77	20240719	200100	53560880	4090	4090	4090	4090	0
78	20240719	200000	53560880	4090	4090	4090	4090	0
79	20240719	195900	53560880	4090	4090	4090	4090	0
80	20240719	195800	53560880	4090	4090	4090	4090	0
81	20240719	195700	53560880	4090	4090	4090	4090	0
82	20240719	195600	53560880	4090	4090	4090	4090	0
83	20240719	195500	53560880	4090	4090	4090	4090	0
84	20240719	195400	53560880	4090	4090	4090	4090	0
85	20240719	195300	53560880	4090	4090	4090	4090	0
86	20240719	195200	53560880	4090	4090	4090	4090	0
87	20240719	195100	53560880	4090	4090	4090	4090	0
88	20240719	195000	53560880	4090	4090	4090	4090	0
89	20240719	194900	53560880	4090	4090	4090	4090	0
90	20240719	194800	53560880	4090	4090	4090	4090	0
91	20240719	194700	53560880	4090	4090	4090	4090	0
92	20240719	194600	53560880	4090	4090	4090	4090	1536
93	20240719	194500	53560880	4090	4090	4090	4090	0
94	20240719	194400	53560880	4090	4090	4090	4090	0
95	20240719	194300	53560880	4090	4090	4090	4090	0
96	20240719	194200	53560880	4090	4090	4090	4090	0
97	20240719	194100	53560880	4090	4090	4090	4090	0
98	20240719	194000	53560880	4090	4090	4090	4090	0
99	20240719	193900	53560880	4090	4090	4090	4090	0
100	20240719	193800	53560880	4090	4090	4090	4090	0
101	20240719	193700	53560880	4090	4090	4090	4090	0
102	20240719	193600	53560880	4090	4090	4090	4090	0
103	20240719	193500	53560880	4090	4090	4090	4090	0
104	20240719	193400	53560880	4090	4090	4090	4090	0
105	20240719	193300	53560880	4090	4090	4090	4090	0
106	20240719	193200	53560880	4090	4090	4090	4090	0
107	20240719	193100	53560880	4090	4090	4090	4090	0
108	20240719	193000	53560880	4090	4090	4090	4090	0
109	20240719	192900	53560880	4090	4090	4090	4090	0
110	20240719	192800	53560880	4090	4090	4090	4090	0
111	20240719	192700	53560880	4090	4090	4090	4090	0
112	20240719	192600	53560880	4090	4090	4090	4090	0
113	20240719	192500	53560880	4090	4090	4090	4090	0
114	20240719	192400	53560880	4090	4090	4090	4090	0
115	20240719	192300	53560880	4090	4090	4090	4090	0
116	20240719	192200	53560880	4090	4090	4090	4090	0
117	20240719	192100	53560880	4090	4090	4090	4090	0
118	20240719	192000	53560880	4090	4090	4090	4090	0
119	20240719	191900	53560880	4090	4090	4090	4090	0
120	20240719	191800	53560880	4090	4090	4090	4090	0
121	20240719	191700	53560880	4090	4090	4090	4090	0
122	20240719	191600	53560880	4090	4090	4090	4090	1536
123	20240719	191500	53560880	4090	4090	4090	4090	0
124	20240719	191400	53560880	4090	4090	4090	4090	0
125	20240719	191300	53560880	4090	4090	4090	4090	0
126	20240719	191200	53560880	4090	4090	4090	4090	0
127	20240719	191100	53560880	4090	4090	4090	4090	0
128	20240719	191000	53560880	4090	4090	4090	4090	0
129	20240719	190900	53560880	4090	4090	4090	4090	0
130	20240719	190800	53560880	4090	4090	4090	4090	0
131	20240719	190700	53560880	4090	4090	4090	4090	0
132	20240719	190600	53560880	4090	4090	4090	4090	0
133	20240719	190500	53560880	4090	4090	4090	4090	0
134	20240719	190400	53560880	4090	4090	4090	4090	0
135	20240719	190300	53560880	4090	4090	4090	4090	0
136	20240719	190200	53560880	4090	4090	4090	4090	0
137	20240719	190100	53560880	4090	4090	4090	4090	0
138	20240719	190000	53560880	4090	4090	4090	4090	0
139	20240719	185900	53560880	4090	4090	4090	4090	0
140	20240719	185800	53560880	4090	4090	4090	4090	0
141	20240719	185700	53560880	4090	4090	4090	4090	0
142	20240719	185600	53560880	4090	4090	4090	4090	0
143	20240719	185500	53560880	4090	4090	4090	4090	0
144	20240719	185400	53560880	4090	4090	4090	4090	0
145	20240719	185300	53560880	4090	4090	4090	4090	0
146	20240719	185200	53560880	4090	4090	4090	4090	0
147	20240719	185100	53560880	4090	4090	4090	4090	0
148	20240719	185000	53560880	4090	4090	4090	4090	0
149	20240719	184900	53560880	4090	4090	4090	4090	0
150	20240719	184800	53560880	4090	4090	4090	4090	0
151	20240719	184700	53560880	4090	4090	4090	4090	0
152	20240719	184600	53560880	4090	4090	4090	4090	1536
153	20240719	184500	53560880	4090	4090	4090	4090	0
154	20240719	184400	53560880	4090	4090	4090	4090	0
155	20240719	184300	53560880	4090	4090	4090	4090	0
156	20240719	184200	53560880	4090	4090	4090	4090	0
157	20240719	184100	53560880	4090	4090	4090	4090	0
158	20240719	184000	53560880	4090	4090	4090	4090	0
159	20240719	183900	53560880	4090	4090	4090	4090	0
160	20240719	183800	53560880	4090	4090	4090	4090	0
161	20240719	183700	53560880	4090	4090	4090	4090	0
162	20240719	183600	53560880	4090	4090	4090	4090	0
163	20240719	183500	53560880	4090	4090	4090	4090	0
164	20240719	183400	53560880	4090	4090	4090	4090	0
165	20240719	183300	53560880	4090	4090	4090	4090	0
166	20240719	183200	53560880	4090	4090	4090	4090	0
167	20240719	183100	53560880	4090	4090	4090	4090	0
168	20240719	183000	53560880	4090	4090	4090	4090	0
169	20240719	182900	53560880	4090	4090	4090	4090	0
170	20240719	182800	53560880	4090	4090	4090	4090	0
171	20240719	182700	53560880	4090	4090	4090	4090	0
172	20240719	182600	53560880	4090	4090	4090	4090	0
173	20240719	182500	53560880	4090	4090	4090	4090	0
174	20240719	182400	53560880	4090	4090	4090	4090	0
175	20240719	182300	53560880	4090	4090	4090	4090	0
176	20240719	182200	53560880	4090	4090	4090	4090	0
177	20240719	182100	53560880	4090	4090	4090	4090	0
178	20240719	182000	53560880	4090	4090	4090	4090	0
179	20240719	181900	53560880	4090	4090	4090	4090	0
180	20240719	181800	53560880	4090	4090	4090	4090	0
181	20240719	181700	53560880	4090	4090	4090	4090	0
182	20240719	181600	53560880	4090	4090	4090	4090	1536
183	20240719	181500	53560880	4090	4090	4090	4090	0
184	20240719	181400	53560880	4090	4090	4090	4090	0
185	20240719	181300	53560880	4090	4090	4090	4090	0
186	20240719	181200	53560880	4090	4090	4090	4090	0
187	20240719	181100	53560880	4090	4090	4090	4090	0
188	20240719	181000	53560880	4090	4090	4090	4090	0
189	20240719	180900	53560880	4090	4090	4090	4090	0
190	20240719	180800	53560880	4090	4090	4090	4090	0
191	20240719	180700	53560880	4090	4090	4090	4090	0
192	20240719	180600	53560880	4090	4090	4090	4090	0
193	20240719	180500	53560880	4090	4090	4090	4090	0
194	20240719	180400	53560880	4090	4090	4090	4090	0
195	20240719	180300	53560880	4090	4090	4090	4090	0
196	20240719	180200	53560880	4090	4090	4090	4090	0
197	20240719	180100	53560880	4090	4090	4090	4090	0
198	20240719	180000	53560880	4090	4090	4090	4090	0
199	20240719	175900	53560880	4090	4090	4090	4090	0
200	20240719	175800	53560880	4090	4090	4090	4090	0
201	20240719	175700	53560880	4090	4090	4090	4090	0
202	20240719	175600	53560880	4090	4090	4090	4090	0
203	20240719	175500	53560880	4090	4090	4090	4090	0
204	20240719	175400	53560880	4090	4090	4090	4090	0
205	20240719	175300	53560880	4090	4090	4090	4090	0
206	20240719	175200	53560880	4090	4090	4090	4090	0
207	20240719	175100	53560880	4090	4090	4090	4090	0
208	20240719	175000	53560880	4090	4090	4090	4090	0
209	20240719	174900	53560880	4090	4090	4090	4090	0
210	20240719	174800	53560880	4090	4090	4090	4090	0
211	20240719	174700	53560880	4090	4090	4090	4090	0
212	20240719	174600	53560880	4090	4090	4090	4090	1536
213	20240719	174500	53560880	4090	4090	4090	4090	0
214	20240719	174400	53560880	4090	4090	4090	4090	0
215	20240719	174300	53560880	4090	4090	4090	4090	0
216	20240719	174200	53560880	4090	4090	4090	4090	0
217	20240719	174100	53560880	4090	4090	4090	4090	0
218	20240719	174000	53560880	4090	4090	4090	4090	0
219	20240719	173900	53560880	4090	4090	4090	4090	0
220	20240719	173800	53560880	4090	4090	4090	4090	0
221	20240719	173700	53560880	4090	4090	4090	4090	0
222	20240719	173600	53560880	4090	4090	4090	4090	0
223	20240719	173500	53560880	4090	4090	4090	4090	0
224	20240719	173400	53560880	4090	4090	4090	4090	0
225	20240719	173300	53560880	4090	4090	4090	4090	0
226	20240719	173200	53560880	4090	4090	4090	4090	0
227	20240719	173100	53560880	4090	4090	4090	4090	0
228	20240719	173000	53560880	4090	4090	4090	4090	0
229	20240719	172900	53560880	4090	4090	4090	4090	0
230	20240719	172800	53560880	4090	4090	4090	4090	0
231	20240719	172700	53560880	4090	4090	4090	4090	0
232	20240719	172600	53560880	4090	4090	4090	4090	0
233	20240719	172500	53560880	4090	4090	4090	4090	0
234	20240719	172400	53560880	4090	4090	4090	4090	0
235	20240719	172300	53560880	4090	4090	4090	4090	0
236	20240719	172200	53560880	4090	4090	4090	4090	0
237	20240719	172100	53560880	4090	4090	4090	4090	0
238	20240719	172000	53560880	4090	4090	4090	4090	0
239	20240719	171900	53560880	4090	4090	4090	4090	0
240	20240719	171800	53560880	4090	4090	4090	4090	0
241	20240719	171700	53560880	4090	4090	4090	4090	0
242	20240719	171600	53560880	4090	4090	4090	4090	1536
243	20240719	171500	53560880	4090	4090	4090	4090	0
244	20240719	171400	53560880	4090	4090	4090	4090	0
245	20240719	171300	53560880	4090	4090	4090	4090	0
246	20240719	171200	53560880	4090	4090	4090	4090	0
247	20240719	171100	53560880	4090	4090	4090	4090	0
248	20240719	171000	53560880	4090	4090	4090	4090	0
249	20240719	170900	53560880	4090	4090	4090	4090	0
250	20240719	170800	53560880	4090	4090	4090	4090	0
251	20240719	170700	53560880	4090	4090	4090	4090	0
252	20240719	170600	53560880	4090	4090	4090	4090	0
253	20240719	170500	53560880	4090	4090	4090	4090	0
254	20240719	170400	53560880	4090	4090	4090	4090	0
255	20240719	170300	53560880	4090	4090	4090	4090	0
256	20240719	170200	53560880	4090	4090	4090	4090	0
257	20240719	170100	53560880	4090	4090	4090	4090	0
258	20240719	170000	53560880	4090	4090	4090	4090	0
259	20240719	165900	53560880	4090	4090	4090	4090	0
260	20240719	165800	53560880	4090	4090	4090	4090	0
261	20240719	165700	53560880	4090	4090	4090	4090	0
262	20240719	165600	53560880	4090	4090	4090	4090	0
263	20240719	165500	53560880	4090	4090	4090	4090	0
264	20240719	165400	53560880	4090	4090	4090	4090	0
265	20240719	165300	53560880	4090	4090	4090	4090	0
266	20240719	165200	53560880	4090	4090	4090	4090	0
267	20240719	165100	53560880	4090	4090	4090	4090	0
268	20240719	165000	53560880	4090	4090	4090	4090	0
269	20240719	164900	53560880	4090	4090	4090	4090	0
270	20240719	164800	53560880	4090	4090	4090	4090	0
271	20240719	164700	53560880	4090	4090	4090	4090	0
272	20240719	164600	53560880	4090	4090	4090	4090	1536
273	20240719	164500	53560880	4090	4090	4090	4090	0
274	20240719	164400	53560880	4090	4090	4090	4090	0
275	20240719	164300	53560880	4090	4090	4090	4090	0
276	20240719	164200	53560880	4090	4090	4090	4090	0
277	20240719	164100	53560880	4090	4090	4090	4090	0
278	20240719	164000	53560880	4090	4090	4090	4090	0
279	20240719	163900	53560880	4090	4090	4090	4090	0
280	20240719	163800	53560880	4090	4090	4090	4090	0
281	20240719	163700	53560880	4090	4090	4090	4090	0
282	20240719	163600	53560880	4090	4090	4090	4090	0
283	20240719	163500	53560880	4090	4090	4090	4090	0
284	20240719	163400	53560880	4090	4090	4090	4090	0
285	20240719	163300	53560880	4090	4090	4090	4090	0
286	20240719	163200	53560880	4090	4090	4090	4090	0
287	20240719	163100	53560880	4090	4090	4090	4090	0
288	20240719	163000	53560880	4090	4090	4090	4090	0
289	20240719	162900	53560880	4090	4090	4090	4090	0
290	20240719	162800	53560880	4090	4090	4090	4090	0
291	20240719	162700	53560880	4090	4090	4090	4090	0
292	20240719	162600	53560880	4090	4090	4090	4090	0
293	20240719	162500	53560880	4090	4090	4090	4090	0
294	20240719	162400	53560880	4090	4090	4090	4090	0
295	20240719	162300	53560880	4090	4090	4090	4090	0
296	20240719	162200	53560880	4090	4090	4090	4090	0
297	20240719	162100	53560880	4090	4090	4090	4090	0
298	20240719	162000	53560880	4090	4090	4090	4090	0
299	20240719	161900	53560880	4090	4090	4090	4090	0
300	20240719	161800	53560880	4090	4090	4090	4090	0
301	20240719	161700	53560880	4090	4090	4090	4090	0
302	20240719	161600	53560880	4090	4090	4090	4090	1536
303	20240719	161500	53560880	4090	4090	4090	4090	0
304	20240719	161400	53560880	4090	4090	4090	4090	0
305	20240719	161300	53560880	4090	4090	4090	4090	0
306	20240719	161200	53560880	4090	4090	4090	4090	0
307	20240719	161100	53560880	4090	4090	4090	4090	0
308	20240719	161000	53560880	4090	4090	4090	4090	0
309	20240719	160900	53560880	4090	4090	4090	4090	0
310	20240719	160800	53560880	4090	4090	4090	4090	0
311	20240719	160700	53560880	4090	4090	4090	4090	0
312	20240719	160600	53560880	4090	4090	4090	4090	0
313	20240719	160500	53560880	4090	4090	4090	4090	0
314	20240719	160400	53560880	4090	4090	4090	4090	0
315	20240719	160300	53560880	4090	4090	4090	4090	0
316	20240719	160200	53560880	4090	4090	4090	4090	0
317	20240719	160100	53560880	4090	4090	4090	4090	0
318	20240719	160000	53560880	4090	4090	4090	4090	0
319	20240719	155900	53560880	4090	4090	4090	4090	0
320	20240719	155800	53560880	4090	4090	4090	4090	0
321	20240719	155700	53560880	4090	4090	4090	4090	0
322	20240719	155600	53560880	4090	4090	4090	4090	0
323	20240719	155500	53560880	4090	4090	4090	4090	0
324	20240719	155400	53560880	4090	4090	4090	4090	0
325	20240719	155300	53560880	4090	4090	4090	4090	0
326	20240719	155200	53560880	4090	4090	4090	4090	0
327	20240719	155100	53560880	4090	4090	4090	4090	0
328	20240719	155000	53560880	4090	4090	4090	4090	0
329	20240719	154900	53560880	4090	4090	4090	4090	0
330	20240719	154800	53560880	4090	4090	4090	4090	0
331	20240719	154700	53560880	4090	4090	4090	4090	0
332	20240719	154600	53560880	4090	4090	4090	4090	1536
333	20240719	154500	53560880	4090	4090	4090	4090	0
334	20240719	154400	53560880	4090	4090	4090	4090	0
335	20240719	154300	53560880	4090	4090	4090	4090	0
336	20240719	154200	53560880	4090	4090	4090	4090	0
337	20240719	154100	53560880	4090	4090	4090	4090	0
338	20240719	154000	53560880	4090	4090	4090	4090	0
339	20240719	153900	53560880	4090	4090	4090	4090	0
340	20240719	153800	53560880	4090	4090	4090	4090	0
341	20240719	153700	53560880	4090	4090	4090	4090	0
342	20240719	153600	53560880	4090	4090	4090	4090	0
343	20240719	153500	53560880	4090	4090	4090	4090	0
344	20240719	153400	53560880	4090	4090	4090	4090	0
345	20240719	153300	53560880	4090	4090	4090	4090	0
346	20240719	153200	53560880	4090	4090	4090	4090	0
347	20240719	153100	53560880	4090	4090	4090	4090	0
348	20240719	153000	53560880	4090	4090	4090	4090	1536
349	20240719	152900	47278640	4095	4095	4095	4095	0
350	20240719	152800	47278640	4095	4095	4095	4095	0
351	20240719	152700	47278640	4095	4095	4095	4095	0
352	20240719	152600	47278640	4095	4095	4095	4095	0
353	20240719	152500	47278640	4095	4095	4095	4095	0
354	20240719	152400	47278640	4095	4095	4095	4095	0
355	20240719	152300	47278640	4095	4095	4095	4095	0
356	20240719	152200	47278640	4095	4095	4095	4095	0
357	20240719	152100	47278640	4095	4095	4095	4095	0
358	20240719	152000	47278640	4095	4095	4095	4095	0
359	20240719	151900	47278640	4095	4095	4095	4095	0
360	20240719	151800	47278640	4095	4095	4095	4095	0
361	20240719	151700	47278640	4095	4095	4095	4095	23
362	20240719	151600	47184455	4095	4095	4095	4095	10
363	20240719	151500	47143505	4110	4110	4110	4110	0
364	20240719	151400	47143505	4110	4110	4110	4110	0
365	20240719	151300	47143505	4110	4110	4110	4110	0
366	20240719	151200	47143505	4110	4105	4110	4100	271
367	20240719	151100	46032080	4110	4110	4110	4110	0
368	20240719	151000	46032080	4110	4110	4110	4110	0
369	20240719	150900	46032080	4110	4110	4110	4110	0
370	20240719	150800	46032080	4110	4110	4110	4110	0
371	20240719	150700	46032080	4110	4110	4110	4110	0
372	20240719	150600	46032080	4110	4110	4110	4110	0
373	20240719	150500	46032080	4110	4110	4110	4110	0
374	20240719	150400	46032080	4110	4110	4110	4110	0
375	20240719	150300	46032080	4110	4110	4110	4110	0
376	20240719	150200	46032080	4110	4110	4110	4110	49
377	20240719	150100	45830690	4110	4110	4110	4110	0
378	20240719	150000	45830690	4110	4105	4110	4105	6
379	20240719	145900	45806055	4100	4100	4100	4100	0
380	20240719	145800	45806055	4100	4100	4100	4100	105
381	20240719	145700	45375555	4105	4105	4105	4105	0
382	20240719	145600	45375555	4105	4105	4105	4105	0
383	20240719	145500	45375555	4105	4105	4105	4105	0
384	20240719	145400	45375555	4105	4105	4105	4105	51
385	20240719	145300	45166200	4105	4105	4105	4105	0
386	20240719	145200	45166200	4105	4105	4105	4105	0
387	20240719	145100	45166200	4105	4105	4105	4105	0
388	20240719	145000	45166200	4105	4105	4105	4105	0
389	20240719	144900	45166200	4105	4105	4105	4105	7
390	20240719	144800	45137465	4105	4100	4105	4100	1768
391	20240719	144700	37888410	4100	4100	4100	4100	1166
392	20240719	144600	33107810	4095	4095	4095	4095	0
393	20240719	144500	33107810	4095	4095	4095	4095	0
394	20240719	144400	33107810	4095	4095	4095	4095	50
395	20240719	144300	32903060	4095	4095	4095	4095	0
396	20240719	144200	32903060	4095	4095	4095	4095	0
397	20240719	144100	32903060	4095	4095	4095	4095	0
398	20240719	144000	32903060	4095	4095	4095	4095	0
399	20240719	143900	32903060	4095	4100	4100	4095	10
400	20240719	143800	32862065	4100	4100	4100	4100	0
401	20240719	143700	32862065	4100	4100	4100	4100	0
402	20240719	143600	32862065	4100	4100	4100	4100	0
403	20240719	143500	32862065	4100	4100	4100	4100	2
404	20240719	143400	32853865	4100	4100	4100	4100	0
405	20240719	143300	32853865	4100	4100	4100	4100	0
406	20240719	143200	32853865	4100	4100	4100	4100	0
407	20240719	143100	32853865	4100	4100	4100	4100	25
408	20240719	143000	32751365	4090	4090	4090	4090	0
409	20240719	142900	32751365	4090	4090	4090	4090	22
410	20240719	142800	32661385	4095	4095	4095	4095	0
411	20240719	142700	32661385	4095	4095	4095	4095	11
412	20240719	142600	32616340	4090	4090	4090	4090	0
413	20240719	142500	32616340	4090	4090	4090	4090	50
414	20240719	142400	32411840	4090	4090	4090	4090	0
415	20240719	142300	32411840	4090	4090	4090	4090	6
416	20240719	142200	32387300	4095	4095	4095	4095	0
417	20240719	142100	32387300	4095	4095	4095	4095	0
418	20240719	142000	32387300	4095	4095	4095	4095	0
419	20240719	141900	32387300	4095	4095	4095	4095	0
420	20240719	141800	32387300	4095	4095	4095	4095	0
421	20240719	141700	32387300	4095	4095	4095	4095	0
422	20240719	141600	32387300	4095	4095	4095	4095	0
423	20240719	141500	32387300	4095	4095	4095	4095	2
424	20240719	141400	32379110	4100	4100	4100	4100	0
425	20240719	141300	32379110	4100	4100	4100	4100	0
426	20240719	141200	32379110	4100	4100	4100	4100	0
427	20240719	141100	32379110	4100	4100	4100	4100	0
428	20240719	141000	32379110	4100	4100	4100	4100	0
429	20240719	140900	32379110	4100	4100	4100	4100	0
430	20240719	140800	32379110	4100	4100	4100	4100	0
431	20240719	140700	32379110	4100	4100	4100	4100	0
432	20240719	140600	32379110	4100	4100	4100	4100	0
433	20240719	140500	32379110	4100	4100	4100	4100	0
434	20240719	140400	32379110	4100	4100	4100	4100	0
435	20240719	140300	32379110	4100	4100	4100	4100	0
436	20240719	140200	32379110	4100	4100	4100	4100	0
437	20240719	140100	32379110	4100	4100	4100	4100	0
438	20240719	140000	32379110	4100	4100	4100	4100	0
439	20240719	135900	32379110	4100	4100	4100	4100	0
440	20240719	135800	32379110	4100	4100	4100	4100	1
441	20240719	135700	32375010	4085	4100	4100	4085	19
442	20240719	135600	32297380	4100	4100	4100	4100	0
443	20240719	135500	32297380	4100	4100	4100	4100	2
444	20240719	135400	32289180	4085	4085	4085	4085	0
445	20240719	135300	32289180	4085	4085	4085	4085	0
446	20240719	135200	32289180	4085	4085	4085	4085	0
447	20240719	135100	32289180	4085	4085	4085	4085	0
448	20240719	135000	32289180	4085	4085	4085	4085	0
449	20240719	134900	32289180	4085	4085	4085	4085	0
450	20240719	134800	32289180	4085	4085	4085	4085	0
451	20240719	134700	32289180	4085	4085	4085	4085	0
452	20240719	134600	32289180	4085	4085	4085	4085	0
453	20240719	134500	32289180	4085	4085	4085	4085	0
454	20240719	134400	32289180	4085	4085	4085	4085	0
455	20240719	134300	32289180	4085	4085	4085	4085	0
456	20240719	134200	32289180	4085	4085	4085	4085	25
457	20240719	134100	32187055	4080	4080	4080	4080	0
458	20240719	134000	32187055	4080	4085	4085	4080	295
459	20240719	133900	30982455	4085	4085	4085	4085	0
460	20240719	133800	30982455	4085	4085	4085	4085	9
461	20240719	133700	30945690	4085	4085	4085	4085	0
462	20240719	133600	30945690	4085	4085	4085	4085	2
463	20240719	133500	30937520	4080	4080	4080	4080	0
464	20240719	133400	30937520	4080	4085	4085	4080	135
465	20240719	133300	30386580	4085	4085	4085	4085	0
466	20240719	133200	30386580	4085	4090	4090	4085	166
467	20240719	133100	29708465	4085	4085	4085	4085	0
468	20240719	133000	29708465	4085	4085	4085	4085	0
469	20240719	132900	29708465	4085	4085	4085	4085	57
470	20240719	132800	29475620	4090	4090	4090	4090	397
471	20240719	132700	27851890	4105	4105	4105	4105	0
472	20240719	132600	27851890	4105	4105	4105	4105	0
473	20240719	132500	27851890	4105	4105	4105	4105	0
474	20240719	132400	27851890	4105	4105	4105	4105	0
475	20240719	132300	27851890	4105	4105	4105	4105	0
476	20240719	132200	27851890	4105	4105	4105	4105	0
477	20240719	132100	27851890	4105	4105	4105	4105	0
478	20240719	132000	27851890	4105	4105	4105	4105	0
479	20240719	131900	27851890	4105	4105	4105	4105	0
480	20240719	131800	27851890	4105	4105	4105	4105	5
481	20240719	131700	27831365	4105	4105	4105	4105	0
482	20240719	131600	27831365	4105	4105	4105	4105	0
483	20240719	131500	27831365	4105	4105	4105	4105	2
484	20240719	131400	27823155	4110	4110	4110	4110	0
485	20240719	131300	27823155	4110	4110	4110	4110	0
486	20240719	131200	27823155	4110	4110	4110	4110	0
487	20240719	131100	27823155	4110	4110	4110	4110	0
488	20240719	131000	27823155	4110	4110	4110	4110	0
489	20240719	130900	27823155	4110	4110	4110	4110	0
490	20240719	130800	27823155	4110	4110	4110	4110	0
491	20240719	130700	27823155	4110	4110	4110	4110	0
492	20240719	130600	27823155	4110	4110	4110	4110	0
493	20240719	130500	27823155	4110	4110	4110	4110	0
494	20240719	130400	27823155	4110	4110	4110	4110	0
495	20240719	130300	27823155	4110	4110	4110	4110	0
496	20240719	130200	27823155	4110	4110	4110	4110	0
497	20240719	130100	27823155	4110	4110	4110	4110	0
498	20240719	130000	27823155	4110	4110	4110	4110	0
499	20240719	125900	27823155	4110	4110	4110	4110	0
500	20240719	125800	27823155	4110	4110	4110	4110	0
501	20240719	125700	27823155	4110	4110	4110	4110	0
502	20240719	125600	27823155	4110	4110	4110	4110	3
503	20240719	125500	27810825	4110	4110	4110	4110	0
504	20240719	125400	27810825	4110	4110	4110	4110	0
505	20240719	125300	27810825	4110	4110	4110	4110	0
506	20240719	125200	27810825	4110	4110	4110	4110	0
507	20240719	125100	27810825	4110	4110	4110	4110	0
508	20240719	125000	27810825	4110	4110	4110	4110	0
509	20240719	124900	27810825	4110	4110	4110	4110	0
510	20240719	124800	27810825	4110	4110	4110	4110	0
511	20240719	124700	27810825	4110	4110	4110	4110	0
512	20240719	124600	27810825	4110	4110	4110	4110	0
513	20240719	124500	27810825	4110	4110	4110	4110	0
514	20240719	124400	27810825	4110	4110	4110	4110	0
515	20240719	124300	27810825	4110	4110	4110	4110	0
516	20240719	124200	27810825	4110	4110	4110	4110	0
517	20240719	124100	27810825	4110	4110	4110	4110	0
518	20240719	124000	27810825	4110	4110	4110	4110	0
519	20240719	123900	27810825	4110	4110	4110	4110	0
520	20240719	123800	27810825	4110	4110	4110	4110	200
521	20240719	123700	26988825	4110	4110	4110	4110	0
522	20240719	123600	26988825	4110	4100	4110	4100	3
523	20240719	123500	26976505	4100	4100	4100	4100	0
524	20240719	123400	26976505	4100	4100	4100	4100	0
525	20240719	123300	26976505	4100	4100	4100	4100	394
526	20240719	123200	25361105	4100	4100	4100	4100	140
527	20240719	123100	24787105	4115	4115	4115	4115	0
528	20240719	123000	24787105	4115	4115	4115	4115	0
529	20240719	122900	24787105	4115	4115	4115	4115	0
530	20240719	122800	24787105	4115	4115	4115	4115	0
531	20240719	122700	24787105	4115	4115	4115	4115	0
532	20240719	122600	24787105	4115	4115	4115	4115	0
533	20240719	122500	24787105	4115	4115	4115	4115	0
534	20240719	122400	24787105	4115	4115	4115	4115	0
535	20240719	122300	24787105	4115	4115	4115	4115	0
536	20240719	122200	24787105	4115	4115	4115	4115	0
537	20240719	122100	24787105	4115	4115	4115	4115	0
538	20240719	122000	24787105	4115	4115	4115	4115	0
539	20240719	121900	24787105	4115	4115	4115	4115	0
540	20240719	121800	24787105	4115	4115	4115	4115	0
541	20240719	121700	24787105	4115	4115	4115	4115	50
542	20240719	121600	24581355	4115	4115	4115	4115	3
543	20240719	121500	24569010	4115	4115	4115	4115	0
544	20240719	121400	24569010	4115	4115	4115	4115	0
545	20240719	121300	24569010	4115	4100	4115	4100	553
546	20240719	121200	22300915	4100	4100	4100	4100	0
547	20240719	121100	22300915	4100	4100	4115	4100	637
548	20240719	121000	19687775	4100	4100	4115	4100	1049
549	20240719	120900	15386155	4100	4100	4100	4100	0
550	20240719	120800	15386155	4100	4100	4100	4100	0
551	20240719	120700	15386155	4100	4100	4100	4100	0
552	20240719	120600	15386155	4100	4100	4100	4100	100
553	20240719	120500	14976155	4115	4115	4115	4115	8
554	20240719	120400	14943235	4100	4100	4100	4100	0
555	20240719	120300	14943235	4100	4100	4100	4100	0
556	20240719	120200	14943235	4100	4100	4100	4100	15
557	20240719	120100	14881735	4115	4115	4115	4115	0
558	20240719	120000	14881735	4115	4115	4115	4115	0
559	20240719	115900	14881735	4115	4115	4115	4115	0
560	20240719	115800	14881735	4115	4115	4115	4115	0
561	20240719	115700	14881735	4115	4115	4115	4115	0
562	20240719	115600	14881735	4115	4115	4115	4115	3
563	20240719	115500	14869390	4090	4090	4090	4090	0
564	20240719	115400	14869390	4090	4090	4090	4090	0
565	20240719	115300	14869390	4090	4090	4090	4090	29
566	20240719	115200	14750780	4115	4115	4115	4115	0
567	20240719	115100	14750780	4115	4115	4115	4115	0
568	20240719	115000	14750780	4115	4115	4115	4115	0
569	20240719	114900	14750780	4115	4115	4115	4115	0
570	20240719	114800	14750780	4115	4115	4115	4115	0
571	20240719	114700	14750780	4115	4115	4115	4115	0
572	20240719	114600	14750780	4115	4115	4115	4115	10
573	20240719	114500	14709630	4115	4115	4115	4115	0
574	20240719	114400	14709630	4115	4115	4115	4115	0
575	20240719	114300	14709630	4115	4115	4115	4115	169
576	20240719	114200	14014195	4115	4115	4115	4115	0
577	20240719	114100	14014195	4115	4115	4115	4115	0
578	20240719	114000	14014195	4115	4115	4115	4115	0
579	20240719	113900	14014195	4115	4110	4115	4110	479
580	20240719	113800	12045235	4110	4110	4110	4110	0
581	20240719	113700	12045235	4110	4110	4110	4110	0
582	20240719	113600	12045235	4110	4110	4110	4110	4
583	20240719	113500	12028795	4090	4090	4090	4090	0
584	20240719	113400	12028795	4090	4090	4090	4090	0
585	20240719	113300	12028795	4090	4090	4090	4090	0
586	20240719	113200	12028795	4090	4090	4090	4090	60
587	20240719	113100	11783395	4090	4090	4090	4090	0
588	20240719	113000	11783395	4090	4090	4090	4090	0
589	20240719	112900	11783395	4090	4090	4090	4090	0
590	20240719	112800	11783395	4090	4090	4090	4090	0
591	20240719	112700	11783395	4090	4090	4090	4090	0
592	20240719	112600	11783395	4090	4090	4090	4090	0
593	20240719	112500	11783395	4090	4090	4090	4090	0
594	20240719	112400	11783395	4090	4090	4090	4090	0
595	20240719	112300	11783395	4090	4090	4090	4090	0
596	20240719	112200	11783395	4090	4090	4090	4090	0
597	20240719	112100	11783395	4090	4090	4090	4090	0
598	20240719	112000	11783395	4090	4090	4090	4090	0
599	20240719	111900	11783395	4090	4090	4090	4090	0
600	20240719	111800	11783395	4090	4090	4090	4090	0
601	20240719	111700	11783395	4090	4090	4090	4090	0
602	20240719	111600	11783395	4090	4090	4090	4090	3
603	20240719	111500	11771125	4090	4090	4090	4090	0
604	20240719	111400	11771125	4090	4090	4090	4090	0
605	20240719	111300	11771125	4090	4090	4090	4090	0
606	20240719	111200	11771125	4090	4090	4090	4090	4
607	20240719	111100	11754765	4090	4090	4090	4090	0
608	20240719	111000	11754765	4090	4090	4090	4090	12
609	20240719	110900	11705685	4090	4090	4090	4090	0
610	20240719	110800	11705685	4090	4090	4090	4090	0
611	20240719	110700	11705685	4090	4090	4090	4090	0
612	20240719	110600	11705685	4090	4090	4090	4090	10
613	20240719	110500	11664785	4090	4090	4090	4090	0
614	20240719	110400	11664785	4090	4090	4090	4090	0
615	20240719	110300	11664785	4090	4090	4090	4090	0
616	20240719	110200	11664785	4090	4090	4090	4090	0
617	20240719	110100	11664785	4090	4090	4090	4090	0
618	20240719	110000	11664785	4090	4090	4090	4090	249
619	20240719	105900	10646375	4090	4090	4090	4090	0
620	20240719	105800	10646375	4090	4090	4090	4090	0
621	20240719	105700	10646375	4090	4090	4090	4090	0
622	20240719	105600	10646375	4090	4090	4090	4090	3
623	20240719	105500	10634105	4090	4090	4090	4090	0
624	20240719	105400	10634105	4090	4090	4090	4090	0
625	20240719	105300	10634105	4090	4090	4090	4090	0
626	20240719	105200	10634105	4090	4090	4090	4090	0
627	20240719	105100	10634105	4090	4090	4090	4090	0
628	20240719	105000	10634105	4090	4090	4090	4090	0
629	20240719	104900	10634105	4090	4090	4090	4090	0
630	20240719	104800	10634105	4090	4090	4090	4090	0
631	20240719	104700	10634105	4090	4090	4090	4090	0
632	20240719	104600	10634105	4090	4090	4090	4090	0
633	20240719	104500	10634105	4090	4090	4090	4090	0
634	20240719	104400	10634105	4090	4090	4090	4090	10
635	20240719	104300	10593205	4090	4090	4090	4090	0
636	20240719	104200	10593205	4090	4090	4090	4090	0
637	20240719	104100	10593205	4090	4090	4090	4090	0
638	20240719	104000	10593205	4090	4090	4090	4090	0
639	20240719	103900	10593205	4090	4090	4090	4090	0
640	20240719	103800	10593205	4090	4090	4090	4090	0
641	20240719	103700	10593205	4090	4090	4090	4090	194
642	20240719	103600	9799745	4115	4115	4115	4115	3
643	20240719	103500	9787400	4115	4115	4115	4115	9
644	20240719	103400	9750365	4115	4115	4115	4115	0
645	20240719	103300	9750365	4115	4115	4115	4115	0
646	20240719	103200	9750365	4115	4115	4115	4115	0
647	20240719	103100	9750365	4115	4115	4115	4115	0
648	20240719	103000	9750365	4115	4115	4115	4115	0
649	20240719	102900	9750365	4115	4115	4115	4115	0
650	20240719	102800	9750365	4115	4115	4115	4115	0
651	20240719	102700	9750365	4115	4115	4115	4115	0
652	20240719	102600	9750365	4115	4115	4115	4115	0
653	20240719	102500	9750365	4115	4115	4115	4115	8
654	20240719	102400	9717445	4115	4115	4115	4115	0
655	20240719	102300	9717445	4115	4115	4115	4115	0
656	20240719	102200	9717445	4115	4115	4115	4115	0
657	20240719	102100	9717445	4115	4115	4115	4115	0
658	20240719	102000	9717445	4115	4115	4115	4115	50
659	20240719	101900	9511695	4115	4115	4115	4115	0
660	20240719	101800	9511695	4115	4115	4115	4115	0
661	20240719	101700	9511695	4115	4115	4115	4115	0
662	20240719	101600	9511695	4115	4115	4115	4115	3
663	20240719	101500	9499350	4115	4115	4115	4115	0
664	20240719	101400	9499350	4115	4115	4115	4115	0
665	20240719	101300	9499350	4115	4115	4115	4115	0
666	20240719	101200	9499350	4115	4115	4115	4115	0
667	20240719	101100	9499350	4115	4115	4115	4115	0
668	20240719	101000	9499350	4115	4115	4115	4115	2
669	20240719	100900	9491120	4095	4095	4095	4095	0
670	20240719	100800	9491120	4095	4095	4095	4095	3
671	20240719	100700	9478835	4115	4115	4115	4115	0
672	20240719	100600	9478835	4115	4115	4115	4115	0
673	20240719	100500	9478835	4115	4115	4115	4115	300
674	20240719	100400	8244335	4115	4115	4115	4115	0
675	20240719	100300	8244335	4115	4115	4115	4115	1
676	20240719	100200	8240220	4115	4115	4115	4115	2
677	20240719	100100	8231990	4115	4115	4115	4115	2
678	20240719	100000	8223760	4115	4115	4115	4115	0
679	20240719	095900	8223760	4115	4115	4115	4115	0
680	20240719	095800	8223760	4115	4115	4115	4115	0
681	20240719	095700	8223760	4115	4115	4115	4115	0
682	20240719	095600	8223760	4115	4115	4115	4115	0
683	20240719	095500	8223760	4115	4115	4115	4115	3
684	20240719	095400	8211415	4115	4115	4115	4115	0
685	20240719	095300	8211415	4115	4115	4115	4115	8
686	20240719	095200	8178495	4115	4115	4115	4115	1
687	20240719	095100	8174380	4115	4115	4115	4115	0
688	20240719	095000	8174380	4115	4095	4115	4095	10
689	20240719	094900	8133395	4090	4090	4090	4090	0
690	20240719	094800	8133395	4090	4095	4095	4090	350
691	20240719	094700	6701645	4095	4095	4095	4095	0
692	20240719	094600	6701645	4095	4095	4095	4095	0
693	20240719	094500	6701645	4095	4095	4095	4095	1
694	20240719	094400	6697550	4095	4090	4095	4090	53
695	20240719	094300	6480775	4090	4085	4090	4085	38
696	20240719	094200	6325445	4085	4085	4085	4085	0
697	20240719	094100	6325445	4085	4085	4085	4085	30
698	20240719	094000	6202895	4085	4085	4085	4085	6
699	20240719	093900	6178385	4085	4085	4085	4085	0
700	20240719	093800	6178385	4085	4085	4085	4085	0
701	20240719	093700	6178385	4085	4085	4085	4085	2
702	20240719	093600	6170215	4090	4090	4090	4090	0
703	20240719	093500	6170215	4090	4085	4090	4085	70
704	20240719	093400	5884250	4090	4090	4090	4090	0
705	20240719	093300	5884250	4090	4090	4090	4090	0
706	20240719	093200	5884250	4090	4090	4090	4090	30
707	20240719	093100	5761550	4090	4090	4090	4090	0
708	20240719	093000	5761550	4090	4090	4090	4090	0
709	20240719	092900	5761550	4090	4090	4090	4090	0
710	20240719	092800	5761550	4090	4090	4090	4090	0
711	20240719	092700	5761550	4090	4090	4090	4090	0
712	20240719	092600	5761550	4090	4090	4090	4090	0
713	20240719	092500	5761550	4090	4090	4090	4090	4
714	20240719	092400	5745190	4090	4090	4090	4090	0
715	20240719	092300	5745190	4090	4090	4090	4090	0
716	20240719	092200	5745190	4090	4090	4090	4090	0
717	20240719	092100	5745190	4090	4090	4090	4090	1
718	20240719	092000	5741100	4085	4085	4085	4085	0
719	20240719	091900	5741100	4085	4085	4085	4085	0
720	20240719	091800	5741100	4085	4085	4085	4085	0
721	20240719	091700	5741100	4085	4085	4085	4085	50
722	20240719	091600	5536850	4085	4085	4085	4085	151
723	20240719	091500	4920015	4085	4085	4085	4085	6
724	20240719	091400	4895505	4080	4080	4080	4080	0
725	20240719	091300	4895505	4080	4080	4080	4080	8
726	20240719	091200	4862865	4080	4080	4080	4080	0
727	20240719	091100	4862865	4080	4080	4080	4080	15
728	20240719	091000	4801665	4085	4085	4085	4085	1
729	20240719	090900	4797580	4085	4085	4085	4085	1
730	20240719	090800	4793495	4060	4060	4060	4060	0
731	20240719	090700	4793495	4060	4060	4060	4060	0
732	20240719	090600	4793495	4060	4060	4060	4060	0
733	20240719	090500	4793495	4060	4060	4060	4060	0
734	20240719	090400	4793495	4060	4060	4060	4060	2
735	20240719	090300	4785375	4060	4060	4060	4060	0
736	20240719	090200	4785375	4060	4065	4065	4060	649
737	20240719	090100	2150385	4065	4065	4065	4065	125
738	20240719	090000	1642260	4065	4065	4065	4065	404