KissMeData/019770/min/candle-20240716.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240716	190800	380011175	4095	4095	4095	4095	1639
3	20240716	190700	380011175	4095	4095	4095	4095	0
4	20240716	190600	380011175	4095	4095	4095	4095	0
5	20240716	190500	380011175	4095	4095	4095	4095	0
6	20240716	190400	380011175	4095	4095	4095	4095	0
7	20240716	190300	380011175	4095	4095	4095	4095	0
8	20240716	190200	380011175	4095	4095	4095	4095	0
9	20240716	190100	380011175	4095	4095	4095	4095	0
10	20240716	190000	380011175	4095	4095	4095	4095	0
11	20240716	185900	380011175	4095	4095	4095	4095	0
12	20240716	185800	380011175	4095	4095	4095	4095	0
13	20240716	185700	380011175	4095	4095	4095	4095	0
14	20240716	185600	380011175	4095	4095	4095	4095	0
15	20240716	185500	380011175	4095	4095	4095	4095	0
16	20240716	185400	380011175	4095	4095	4095	4095	0
17	20240716	185300	380011175	4095	4095	4095	4095	0
18	20240716	185200	380011175	4095	4095	4095	4095	0
19	20240716	185100	380011175	4095	4095	4095	4095	0
20	20240716	185000	380011175	4095	4095	4095	4095	0
21	20240716	184900	380011175	4095	4095	4095	4095	0
22	20240716	184800	380011175	4095	4095	4095	4095	0
23	20240716	184700	380011175	4095	4095	4095	4095	0
24	20240716	184600	380011175	4095	4095	4095	4095	0
25	20240716	184500	380011175	4095	4095	4095	4095	0
26	20240716	184400	380011175	4095	4095	4095	4095	0
27	20240716	184300	380011175	4095	4095	4095	4095	0
28	20240716	184200	380011175	4095	4095	4095	4095	0
29	20240716	184100	380011175	4095	4095	4095	4095	0
30	20240716	184000	380011175	4095	4095	4095	4095	0
31	20240716	183900	380011175	4095	4095	4095	4095	0
32	20240716	183800	380011175	4095	4095	4095	4095	1639
33	20240716	183700	380011175	4095	4095	4095	4095	0
34	20240716	183600	380011175	4095	4095	4095	4095	0
35	20240716	183500	380011175	4095	4095	4095	4095	0
36	20240716	183400	380011175	4095	4095	4095	4095	0
37	20240716	183300	380011175	4095	4095	4095	4095	0
38	20240716	183200	380011175	4095	4095	4095	4095	0
39	20240716	183100	380011175	4095	4095	4095	4095	0
40	20240716	183000	380011175	4095	4095	4095	4095	0
41	20240716	182900	380011175	4095	4095	4095	4095	0
42	20240716	182800	380011175	4095	4095	4095	4095	0
43	20240716	182700	380011175	4095	4095	4095	4095	0
44	20240716	182600	380011175	4095	4095	4095	4095	0
45	20240716	182500	380011175	4095	4095	4095	4095	0
46	20240716	182400	380011175	4095	4095	4095	4095	0
47	20240716	182300	380011175	4095	4095	4095	4095	0
48	20240716	182200	380011175	4095	4095	4095	4095	0
49	20240716	182100	380011175	4095	4095	4095	4095	0
50	20240716	182000	380011175	4095	4095	4095	4095	0
51	20240716	181900	380011175	4095	4095	4095	4095	0
52	20240716	181800	380011175	4095	4095	4095	4095	0
53	20240716	181700	380011175	4095	4095	4095	4095	0
54	20240716	181600	380011175	4095	4095	4095	4095	0
55	20240716	181500	380011175	4095	4095	4095	4095	0
56	20240716	181400	380011175	4095	4095	4095	4095	0
57	20240716	181300	380011175	4095	4095	4095	4095	0
58	20240716	181200	380011175	4095	4095	4095	4095	0
59	20240716	181100	380011175	4095	4095	4095	4095	0
60	20240716	181000	380011175	4095	4095	4095	4095	0
61	20240716	180900	380011175	4095	4095	4095	4095	0
62	20240716	180800	380011175	4095	4095	4095	4095	1639
63	20240716	180700	380011175	4095	4095	4095	4095	0
64	20240716	180600	380011175	4095	4095	4095	4095	0
65	20240716	180500	380011175	4095	4095	4095	4095	0
66	20240716	180400	380011175	4095	4095	4095	4095	0
67	20240716	180300	380011175	4095	4095	4095	4095	0
68	20240716	180200	380011175	4095	4095	4095	4095	0
69	20240716	180100	380011175	4095	4095	4095	4095	0
70	20240716	180000	380011175	4095	4095	4095	4095	0
71	20240716	175900	380011175	4095	4095	4095	4095	0
72	20240716	175800	380011175	4095	4095	4095	4095	0
73	20240716	175700	380011175	4095	4095	4095	4095	0
74	20240716	175600	380011175	4095	4095	4095	4095	0
75	20240716	175500	380011175	4095	4095	4095	4095	0
76	20240716	175400	380011175	4095	4095	4095	4095	0
77	20240716	175300	380011175	4095	4095	4095	4095	0
78	20240716	175200	380011175	4095	4095	4095	4095	0
79	20240716	175100	380011175	4095	4095	4095	4095	0
80	20240716	175000	380011175	4095	4095	4095	4095	0
81	20240716	174900	380011175	4095	4095	4095	4095	0
82	20240716	174800	380011175	4095	4095	4095	4095	0
83	20240716	174700	380011175	4095	4095	4095	4095	0
84	20240716	174600	380011175	4095	4095	4095	4095	0
85	20240716	174500	380011175	4095	4095	4095	4095	0
86	20240716	174400	380011175	4095	4095	4095	4095	0
87	20240716	174300	380011175	4095	4095	4095	4095	0
88	20240716	174200	380011175	4095	4095	4095	4095	0
89	20240716	174100	380011175	4095	4095	4095	4095	0
90	20240716	174000	380011175	4095	4095	4095	4095	0
91	20240716	173900	380011175	4095	4095	4095	4095	0
92	20240716	173800	380011175	4095	4095	4095	4095	1639
93	20240716	173700	380011175	4095	4095	4095	4095	0
94	20240716	173600	380011175	4095	4095	4095	4095	0
95	20240716	173500	380011175	4095	4095	4095	4095	0
96	20240716	173400	380011175	4095	4095	4095	4095	0
97	20240716	173300	380011175	4095	4095	4095	4095	0
98	20240716	173200	380011175	4095	4095	4095	4095	0
99	20240716	173100	380011175	4095	4095	4095	4095	0
100	20240716	173000	380011175	4095	4095	4095	4095	0
101	20240716	172900	380011175	4095	4095	4095	4095	0
102	20240716	172800	380011175	4095	4095	4095	4095	0
103	20240716	172700	380011175	4095	4095	4095	4095	0
104	20240716	172600	380011175	4095	4095	4095	4095	0
105	20240716	172500	380011175	4095	4095	4095	4095	0
106	20240716	172400	380011175	4095	4095	4095	4095	0
107	20240716	172300	380011175	4095	4095	4095	4095	0
108	20240716	172200	380011175	4095	4095	4095	4095	0
109	20240716	172100	380011175	4095	4095	4095	4095	0
110	20240716	172000	380011175	4095	4095	4095	4095	0
111	20240716	171900	380011175	4095	4095	4095	4095	0
112	20240716	171800	380011175	4095	4095	4095	4095	0
113	20240716	171700	380011175	4095	4095	4095	4095	0
114	20240716	171600	380011175	4095	4095	4095	4095	0
115	20240716	171500	380011175	4095	4095	4095	4095	0
116	20240716	171400	380011175	4095	4095	4095	4095	0
117	20240716	171300	380011175	4095	4095	4095	4095	0
118	20240716	171200	380011175	4095	4095	4095	4095	0
119	20240716	171100	380011175	4095	4095	4095	4095	0
120	20240716	171000	380011175	4095	4095	4095	4095	0
121	20240716	170900	380011175	4095	4095	4095	4095	0
122	20240716	170800	380011175	4095	4095	4095	4095	1639
123	20240716	170700	380011175	4095	4095	4095	4095	0
124	20240716	170600	380011175	4095	4095	4095	4095	0
125	20240716	170500	380011175	4095	4095	4095	4095	0
126	20240716	170400	380011175	4095	4095	4095	4095	0
127	20240716	170300	380011175	4095	4095	4095	4095	0
128	20240716	170200	380011175	4095	4095	4095	4095	0
129	20240716	170100	380011175	4095	4095	4095	4095	0
130	20240716	170000	380011175	4095	4095	4095	4095	0
131	20240716	165900	380011175	4095	4095	4095	4095	0
132	20240716	165800	380011175	4095	4095	4095	4095	0
133	20240716	165700	380011175	4095	4095	4095	4095	0
134	20240716	165600	380011175	4095	4095	4095	4095	0
135	20240716	165500	380011175	4095	4095	4095	4095	0
136	20240716	165400	380011175	4095	4095	4095	4095	0
137	20240716	165300	380011175	4095	4095	4095	4095	0
138	20240716	165200	380011175	4095	4095	4095	4095	0
139	20240716	165100	380011175	4095	4095	4095	4095	0
140	20240716	165000	380011175	4095	4095	4095	4095	0
141	20240716	164900	380011175	4095	4095	4095	4095	0
142	20240716	164800	380011175	4095	4095	4095	4095	0
143	20240716	164700	380011175	4095	4095	4095	4095	0
144	20240716	164600	380011175	4095	4095	4095	4095	0
145	20240716	164500	380011175	4095	4095	4095	4095	0
146	20240716	164400	380011175	4095	4095	4095	4095	0
147	20240716	164300	380011175	4095	4095	4095	4095	0
148	20240716	164200	380011175	4095	4095	4095	4095	0
149	20240716	164100	380011175	4095	4095	4095	4095	0
150	20240716	164000	380011175	4095	4095	4095	4095	0
151	20240716	163900	380011175	4095	4095	4095	4095	0
152	20240716	163800	380011175	4095	4095	4095	4095	1639
153	20240716	163700	380011175	4095	4095	4095	4095	0
154	20240716	163600	380011175	4095	4095	4095	4095	0
155	20240716	163500	380011175	4095	4095	4095	4095	0
156	20240716	163400	380011175	4095	4095	4095	4095	0
157	20240716	163300	380011175	4095	4095	4095	4095	0
158	20240716	163200	380011175	4095	4095	4095	4095	0
159	20240716	163100	380011175	4095	4095	4095	4095	0
160	20240716	163000	380011175	4095	4095	4095	4095	0
161	20240716	162900	380011175	4095	4095	4095	4095	0
162	20240716	162800	380011175	4095	4095	4095	4095	0
163	20240716	162700	380011175	4095	4095	4095	4095	0
164	20240716	162600	380011175	4095	4095	4095	4095	0
165	20240716	162500	380011175	4095	4095	4095	4095	0
166	20240716	162400	380011175	4095	4095	4095	4095	0
167	20240716	162300	380011175	4095	4095	4095	4095	0
168	20240716	162200	380011175	4095	4095	4095	4095	0
169	20240716	162100	380011175	4095	4095	4095	4095	0
170	20240716	162000	380011175	4095	4095	4095	4095	0
171	20240716	161900	380011175	4095	4095	4095	4095	0
172	20240716	161800	380011175	4095	4095	4095	4095	0
173	20240716	161700	380011175	4095	4095	4095	4095	0
174	20240716	161600	380011175	4095	4095	4095	4095	0
175	20240716	161500	380011175	4095	4095	4095	4095	0
176	20240716	161400	380011175	4095	4095	4095	4095	0
177	20240716	161300	380011175	4095	4095	4095	4095	0
178	20240716	161200	380011175	4095	4095	4095	4095	0
179	20240716	161100	380011175	4095	4095	4095	4095	0
180	20240716	161000	380011175	4095	4095	4095	4095	0
181	20240716	160900	380011175	4095	4095	4095	4095	0
182	20240716	160800	380011175	4095	4095	4095	4095	1639
183	20240716	160700	380011175	4095	4095	4095	4095	0
184	20240716	160600	380011175	4095	4095	4095	4095	0
185	20240716	160500	380011175	4095	4095	4095	4095	0
186	20240716	160400	380011175	4095	4095	4095	4095	0
187	20240716	160300	380011175	4095	4095	4095	4095	0
188	20240716	160200	380011175	4095	4095	4095	4095	0
189	20240716	160100	380011175	4095	4095	4095	4095	0
190	20240716	160000	380011175	4095	4095	4095	4095	0
191	20240716	155900	380011175	4095	4095	4095	4095	0
192	20240716	155800	380011175	4095	4095	4095	4095	0
193	20240716	155700	380011175	4095	4095	4095	4095	0
194	20240716	155600	380011175	4095	4095	4095	4095	0
195	20240716	155500	380011175	4095	4095	4095	4095	0
196	20240716	155400	380011175	4095	4095	4095	4095	0
197	20240716	155300	380011175	4095	4095	4095	4095	0
198	20240716	155200	380011175	4095	4095	4095	4095	0
199	20240716	155100	380011175	4095	4095	4095	4095	0
200	20240716	155000	380011175	4095	4095	4095	4095	0
201	20240716	154900	380011175	4095	4095	4095	4095	0
202	20240716	154800	380011175	4095	4095	4095	4095	0
203	20240716	154700	380011175	4095	4095	4095	4095	0
204	20240716	154600	380011175	4095	4095	4095	4095	0
205	20240716	154500	380011175	4095	4095	4095	4095	0
206	20240716	154400	380011175	4095	4095	4095	4095	0
207	20240716	154300	380011175	4095	4095	4095	4095	0
208	20240716	154200	380011175	4095	4095	4095	4095	0
209	20240716	154100	380011175	4095	4095	4095	4095	0
210	20240716	154000	380011175	4095	4095	4095	4095	0
211	20240716	153900	380011175	4095	4095	4095	4095	0
212	20240716	153800	380011175	4095	4095	4095	4095	1639
213	20240716	153700	380011175	4095	4095	4095	4095	0
214	20240716	153600	380011175	4095	4095	4095	4095	0
215	20240716	153500	380011175	4095	4095	4095	4095	0
216	20240716	153400	380011175	4095	4095	4095	4095	0
217	20240716	153300	380011175	4095	4095	4095	4095	0
218	20240716	153200	380011175	4095	4095	4095	4095	0
219	20240716	153100	380011175	4095	4095	4095	4095	0
220	20240716	153000	380011175	4095	4095	4095	4095	1639
221	20240716	152900	373299470	4090	4090	4090	4090	0
222	20240716	152800	373299470	4090	4090	4090	4090	0
223	20240716	152700	373299470	4090	4090	4090	4090	0
224	20240716	152600	373299470	4090	4090	4090	4090	0
225	20240716	152500	373299470	4090	4090	4090	4090	0
226	20240716	152400	373299470	4090	4090	4090	4090	0
227	20240716	152300	373299470	4090	4090	4090	4090	0
228	20240716	152200	373299470	4090	4090	4090	4090	0
229	20240716	152100	373299470	4090	4090	4090	4090	0
230	20240716	152000	373299470	4090	4090	4090	4090	0
231	20240716	151900	373299470	4090	4070	4090	4070	415
232	20240716	151800	371607185	4070	4070	4070	4070	106
233	20240716	151700	371175765	4070	4075	4075	4070	151
234	20240716	151600	370561190	4080	4075	4080	4075	10
235	20240716	151500	370520435	4070	4070	4070	4070	163
236	20240716	151400	369857025	4070	4070	4070	4070	8
237	20240716	151300	369824465	4070	4070	4070	4070	1
238	20240716	151200	369820395	4070	4070	4070	4070	0
239	20240716	151100	369820395	4070	4075	4075	4070	161
240	20240716	151000	369164875	4075	4075	4075	4070	23
241	20240716	150900	369071210	4075	4075	4075	4075	0
242	20240716	150800	369071210	4075	4075	4075	4075	0
243	20240716	150700	369071210	4075	4080	4080	4075	49
244	20240716	150600	368871485	4080	4080	4080	4080	200
245	20240716	150500	368055485	4075	4075	4075	4075	1
246	20240716	150400	368051410	4070	4075	4075	4070	2
247	20240716	150300	368043265	4080	4080	4080	4080	0
248	20240716	150200	368043265	4080	4080	4080	4080	5
249	20240716	150100	368022865	4080	4080	4080	4080	0
250	20240716	150000	368022865	4080	4080	4080	4080	0
251	20240716	145900	368022865	4080	4070	4080	4070	2
252	20240716	145800	368014715	4075	4075	4075	4075	14
253	20240716	145700	367957665	4075	4075	4075	4075	0
254	20240716	145600	367957665	4075	4080	4080	4075	233
255	20240716	145500	367008185	4075	4075	4075	4075	0
256	20240716	145400	367008185	4075	4075	4075	4075	3
257	20240716	145300	366995960	4075	4075	4075	4075	50
258	20240716	145200	366792210	4075	4075	4075	4075	1
259	20240716	145100	366788135	4070	4070	4070	4070	57
260	20240716	145000	366556145	4070	4070	4070	4070	1
261	20240716	144900	366552075	4080	4080	4080	4080	49
262	20240716	144800	366352155	4070	4070	4070	4070	122
263	20240716	144700	365855615	4070	4070	4070	4070	500
264	20240716	144600	363820615	4070	4070	4070	4070	486
265	20240716	144500	361842595	4070	4080	4080	4070	1699
266	20240716	144400	354918620	4085	4085	4085	4085	4
267	20240716	144300	354902280	4080	4080	4080	4080	0
268	20240716	144200	354902280	4080	4080	4080	4080	0
269	20240716	144100	354902280	4080	4080	4080	4080	0
270	20240716	144000	354902280	4080	4080	4080	4080	0
271	20240716	143900	354902280	4080	4080	4080	4080	0
272	20240716	143800	354902280	4080	4080	4080	4080	11
273	20240716	143700	354857400	4080	4085	4085	4080	128
274	20240716	143600	354335125	4080	4080	4080	4080	53
275	20240716	143500	354118885	4085	4085	4085	4085	37
276	20240716	143400	353967740	4085	4085	4085	4085	115
277	20240716	143300	353497965	4085	4085	4085	4085	98
278	20240716	143200	353097635	4085	4085	4085	4085	0
279	20240716	143100	353097635	4085	4085	4085	4085	6
280	20240716	143000	353073125	4085	4080	4085	4080	6
281	20240716	142900	353048625	4090	4090	4090	4090	0
282	20240716	142800	353048625	4090	4090	4090	4090	0
283	20240716	142700	353048625	4090	4090	4090	4090	0
284	20240716	142600	353048625	4090	4085	4090	4085	76
285	20240716	142500	352737800	4080	4080	4080	4080	2
286	20240716	142400	352729640	4075	4075	4075	4075	0
287	20240716	142300	352729640	4075	4075	4075	4075	0
288	20240716	142200	352729640	4075	4075	4075	4075	0
289	20240716	142100	352729640	4075	4075	4075	4075	71
290	20240716	142000	352440315	4075	4075	4075	4075	4
291	20240716	141900	352424015	4075	4075	4075	4075	0
292	20240716	141800	352424015	4075	4075	4075	4075	0
293	20240716	141700	352424015	4075	4075	4075	4075	0
294	20240716	141600	352424015	4075	4075	4075	4075	0
295	20240716	141500	352424015	4075	4075	4075	4075	0
296	20240716	141400	352424015	4075	4075	4075	4075	0
297	20240716	141300	352424015	4075	4075	4075	4075	2
298	20240716	141200	352415865	4075	4075	4075	4075	0
299	20240716	141100	352415865	4075	4075	4075	4075	0
300	20240716	141000	352415865	4075	4085	4085	4075	11
301	20240716	140900	352371030	4075	4075	4075	4075	0
302	20240716	140800	352371030	4075	4075	4075	4075	0
303	20240716	140700	352371030	4075	4075	4075	4075	0
304	20240716	140600	352371030	4075	4075	4075	4075	50
305	20240716	140500	352167280	4080	4080	4080	4080	19
306	20240716	140400	352089760	4075	4075	4075	4075	0
307	20240716	140300	352089760	4075	4075	4075	4075	0
308	20240716	140200	352089760	4075	4075	4075	4075	0
309	20240716	140100	352089760	4075	4075	4075	4075	0
310	20240716	140000	352089760	4075	4075	4075	4075	500
311	20240716	135900	350052260	4075	4075	4075	4075	727
312	20240716	135800	347089735	4075	4075	4075	4075	682
313	20240716	135700	344310585	4075	4075	4075	4075	150
314	20240716	135600	343699335	4075	4075	4075	4075	234
315	20240716	135500	342745785	4080	4080	4080	4080	1
316	20240716	135400	342741705	4080	4080	4080	4080	65
317	20240716	135300	342476505	4080	4080	4080	4080	8
318	20240716	135200	342443865	4075	4075	4075	4075	0
319	20240716	135100	342443865	4075	4075	4075	4075	401
320	20240716	135000	340809790	4075	4075	4075	4075	500
321	20240716	134900	338772290	4075	4075	4075	4075	145
322	20240716	134800	338181415	4075	4075	4075	4075	51
323	20240716	134700	337973590	4075	4080	4080	4075	2316
324	20240716	134600	328530645	4080	4080	4085	4080	19
325	20240716	134500	328453120	4080	4085	4085	4080	865
326	20240716	134400	324920875	4090	4090	4090	4090	0
327	20240716	134300	324920875	4090	4090	4090	4090	0
328	20240716	134200	324920875	4090	4090	4090	4090	24
329	20240716	134100	324822715	4085	4085	4085	4085	0
330	20240716	134000	324822715	4085	4085	4085	4085	0
331	20240716	133900	324822715	4085	4085	4085	4085	1
332	20240716	133800	324818630	4085	4085	4085	4085	1
333	20240716	133700	324814545	4090	4090	4090	4090	0
334	20240716	133600	324814545	4090	4090	4090	4090	55
335	20240716	133500	324589595	4095	4090	4095	4090	2
336	20240716	133400	324581410	4090	4090	4095	4090	374
337	20240716	133300	323050530	4090	4090	4090	4090	0
338	20240716	133200	323050530	4090	4090	4090	4090	0
339	20240716	133100	323050530	4090	4090	4090	4090	0
340	20240716	133000	323050530	4090	4090	4090	4090	0
341	20240716	132900	323050530	4090	4090	4090	4090	0
342	20240716	132800	323050530	4090	4090	4090	4090	0
343	20240716	132700	323050530	4090	4090	4090	4090	0
344	20240716	132600	323050530	4090	4090	4090	4090	0
345	20240716	132500	323050530	4090	4090	4090	4090	0
346	20240716	132400	323050530	4090	4090	4090	4090	0
347	20240716	132300	323050530	4090	4090	4090	4090	0
348	20240716	132200	323050530	4090	4090	4090	4090	0
349	20240716	132100	323050530	4090	4090	4090	4090	0
350	20240716	132000	323050530	4090	4090	4090	4090	0
351	20240716	131900	323050530	4090	4090	4090	4090	27
352	20240716	131800	322940100	4090	4090	4090	4090	0
353	20240716	131700	322940100	4090	4090	4090	4090	0
354	20240716	131600	322940100	4090	4090	4090	4090	50
355	20240716	131500	322735600	4095	4095	4095	4095	0
356	20240716	131400	322735600	4095	4095	4095	4095	0
357	20240716	131300	322735600	4095	4095	4095	4095	10
358	20240716	131200	322694650	4095	4095	4095	4095	18
359	20240716	131100	322620940	4095	4095	4095	4095	0
360	20240716	131000	322620940	4095	4095	4095	4095	0
361	20240716	130900	322620940	4095	4095	4095	4095	21
362	20240716	130800	322534945	4095	4095	4095	4095	0
363	20240716	130700	322534945	4095	4090	4095	4090	86
364	20240716	130600	322183195	4090	4090	4090	4090	0
365	20240716	130500	322183195	4090	4090	4090	4090	287
366	20240716	130400	321009365	4095	4095	4095	4095	0
367	20240716	130300	321009365	4095	4095	4095	4095	92
368	20240716	130200	320632625	4095	4095	4095	4095	134
369	20240716	130100	320083895	4095	4095	4095	4095	0
370	20240716	130000	320083895	4095	4095	4095	4095	40
371	20240716	125900	319920095	4100	4100	4100	4100	0
372	20240716	125800	319920095	4100	4100	4100	4100	25
373	20240716	125700	319817595	4100	4100	4100	4100	0
374	20240716	125600	319817595	4100	4100	4100	4100	0
375	20240716	125500	319817595	4100	4100	4100	4100	0
376	20240716	125400	319817595	4100	4100	4100	4100	0
377	20240716	125300	319817595	4100	4100	4100	4100	132
378	20240716	125200	319276395	4100	4100	4100	4100	0
379	20240716	125100	319276395	4100	4100	4100	4100	1
380	20240716	125000	319272295	4095	4095	4095	4095	122
381	20240716	124900	318772705	4100	4100	4100	4100	12
382	20240716	124800	318723505	4100	4100	4100	4100	0
383	20240716	124700	318723505	4100	4100	4100	4100	2000
384	20240716	124600	310523505	4100	4100	4100	4100	41
385	20240716	124500	310355405	4100	4100	4100	4100	200
386	20240716	124400	309535405	4100	4100	4100	4100	300
387	20240716	124300	308305405	4100	4100	4100	4100	10
388	20240716	124200	308264405	4100	4100	4100	4100	8
389	20240716	124100	308231605	4095	4095	4095	4095	5
390	20240716	124000	308211130	4095	4095	4095	4095	3
391	20240716	123900	308198845	4095	4095	4095	4095	4
392	20240716	123800	308182465	4095	4095	4095	4095	391
393	20240716	123700	306581320	4095	4095	4095	4095	0
394	20240716	123600	306581320	4095	4095	4095	4095	4
395	20240716	123500	306564940	4100	4100	4100	4100	9
396	20240716	123400	306528040	4095	4095	4095	4095	0
397	20240716	123300	306528040	4095	4095	4095	4095	11
398	20240716	123200	306482995	4080	4080	4080	4080	0
399	20240716	123100	306482995	4080	4080	4080	4080	0
400	20240716	123000	306482995	4080	4080	4080	4080	0
401	20240716	122900	306482995	4080	4080	4080	4080	0
402	20240716	122800	306482995	4080	4080	4080	4080	4
403	20240716	122700	306466675	4100	4100	4100	4100	1
404	20240716	122600	306462575	4080	4080	4080	4080	0
405	20240716	122500	306462575	4080	4080	4080	4080	106
406	20240716	122400	306030095	4080	4090	4095	4080	8
407	20240716	122300	305997420	4080	4080	4080	4080	13
408	20240716	122200	305944380	4080	4080	4080	4080	12
409	20240716	122100	305895420	4080	4080	4080	4080	369
410	20240716	122000	304389900	4080	4080	4085	4080	13
411	20240716	121900	304336855	4080	4095	4095	4080	120
412	20240716	121800	303845755	4080	4085	4095	4080	1512
413	20240716	121700	297655295	4080	4080	4080	4080	0
414	20240716	121600	297655295	4080	4080	4080	4080	7
415	20240716	121500	297626735	4085	4085	4085	4085	1
416	20240716	121400	297622650	4080	4080	4080	4080	3
417	20240716	121300	297610410	4080	4095	4095	4080	76
418	20240716	121200	297299245	4095	4095	4095	4095	0
419	20240716	121100	297299245	4095	4095	4095	4095	266
420	20240716	121000	296209975	4095	4095	4095	4095	0
421	20240716	120900	296209975	4095	4095	4095	4095	6
422	20240716	120800	296185405	4095	4095	4095	4095	17
423	20240716	120700	296115790	4095	4095	4095	4095	0
424	20240716	120600	296115790	4095	4095	4095	4095	8
425	20240716	120500	296083030	4095	4095	4095	4095	26
426	20240716	120400	295976560	4105	4100	4105	4100	265
427	20240716	120300	294889065	4095	4095	4095	4095	0
428	20240716	120200	294889065	4095	4095	4095	4095	200
429	20240716	120100	294070065	4095	4095	4095	4095	20
430	20240716	120000	293988165	4095	4090	4095	4090	220
431	20240716	115900	293087270	4100	4100	4100	4100	0
432	20240716	115800	293087270	4100	4100	4100	4100	0
433	20240716	115700	293087270	4100	4095	4100	4095	3000
434	20240716	115600	280788345	4095	4090	4095	4090	4
435	20240716	115500	280771980	4085	4085	4085	4085	1
436	20240716	115400	280767895	4080	4080	4080	4080	0
437	20240716	115300	280767895	4080	4080	4080	4080	0
438	20240716	115200	280767895	4080	4080	4080	4080	0
439	20240716	115100	280767895	4080	4080	4080	4080	0
440	20240716	115000	280767895	4080	4080	4080	4080	8
441	20240716	114900	280735255	4080	4080	4080	4080	15
442	20240716	114800	280674055	4080	4080	4080	4080	13
443	20240716	114700	280621015	4080	4080	4100	4080	31
444	20240716	114600	280494400	4080	4080	4080	4080	4
445	20240716	114500	280478080	4080	4080	4080	4080	508
446	20240716	114400	278405440	4080	4080	4080	4080	50
447	20240716	114300	278201440	4080	4080	4080	4080	51
448	20240716	114200	277993360	4075	4080	4080	4075	104
449	20240716	114100	277569060	4080	4090	4090	4080	1818
450	20240716	114000	270149815	4095	4095	4095	4095	0
451	20240716	113900	270149815	4095	4095	4095	4095	0
452	20240716	113800	270149815	4095	4095	4095	4095	0
453	20240716	113700	270149815	4095	4095	4095	4095	0
454	20240716	113600	270149815	4095	4095	4095	4095	1
455	20240716	113500	270145720	4090	4090	4090	4090	1
456	20240716	113400	270141630	4085	4085	4085	4085	0
457	20240716	113300	270141630	4085	4085	4085	4085	0
458	20240716	113200	270141630	4085	4085	4085	4085	0
459	20240716	113100	270141630	4085	4085	4085	4085	0
460	20240716	113000	270141630	4085	4085	4085	4085	0
461	20240716	112900	270141630	4085	4085	4085	4085	0
462	20240716	112800	270141630	4085	4085	4085	4085	0
463	20240716	112700	270141630	4085	4085	4085	4085	0
464	20240716	112600	270141630	4085	4085	4085	4085	0
465	20240716	112500	270141630	4085	4085	4085	4085	4
466	20240716	112400	270125290	4085	4085	4085	4085	0
467	20240716	112300	270125290	4085	4100	4100	4085	39
468	20240716	112200	269965960	4100	4090	4100	4090	500
469	20240716	112100	267916315	4085	4085	4085	4085	0
470	20240716	112000	267916315	4085	4085	4085	4085	0
471	20240716	111900	267916315	4085	4085	4085	4085	0
472	20240716	111800	267916315	4085	4085	4085	4085	0
473	20240716	111700	267916315	4085	4085	4085	4085	0
474	20240716	111600	267916315	4085	4095	4095	4085	68
475	20240716	111500	267637970	4095	4095	4095	4095	1
476	20240716	111400	267633875	4100	4100	4100	4100	11
477	20240716	111300	267588775	4100	4100	4100	4100	0
478	20240716	111200	267588775	4100	4100	4100	4100	0
479	20240716	111100	267588775	4100	4100	4100	4100	0
480	20240716	111000	267588775	4100	4100	4100	4100	3
481	20240716	110900	267576475	4100	4100	4100	4100	0
482	20240716	110800	267576475	4100	4100	4100	4100	20
483	20240716	110700	267494475	4100	4100	4100	4100	0
484	20240716	110600	267494475	4100	4100	4100	4100	202
485	20240716	110500	266666275	4100	4095	4100	4095	354
486	20240716	110400	265215140	4090	4090	4090	4090	0
487	20240716	110300	265215140	4090	4090	4090	4090	0
488	20240716	110200	265215140	4090	4090	4090	4090	0
489	20240716	110100	265215140	4090	4090	4090	4090	6
490	20240716	110000	265190600	4085	4085	4085	4085	0
491	20240716	105900	265190600	4085	4085	4085	4085	47
492	20240716	105800	264998605	4085	4085	4085	4085	0
493	20240716	105700	264998605	4085	4085	4085	4085	1
494	20240716	105600	264994520	4080	4085	4085	4080	4
495	20240716	105500	264978185	4080	4080	4080	4080	1
496	20240716	105400	264974105	4085	4085	4085	4085	0
497	20240716	105300	264974105	4085	4085	4085	4085	0
498	20240716	105200	264974105	4085	4085	4085	4085	0
499	20240716	105100	264974105	4085	4085	4085	4085	43
500	20240716	105000	264798450	4085	4085	4085	4085	0
501	20240716	104900	264798450	4085	4085	4085	4085	0
502	20240716	104800	264798450	4085	4085	4085	4085	0
503	20240716	104700	264798450	4085	4085	4085	4085	59
504	20240716	104600	264557435	4085	4085	4085	4085	0
505	20240716	104500	264557435	4085	4085	4085	4085	42
506	20240716	104400	264385865	4085	4085	4085	4085	0
507	20240716	104300	264385865	4085	4085	4085	4085	1
508	20240716	104200	264381780	4080	4085	4085	4080	2
509	20240716	104100	264373615	4080	4085	4085	4080	284
510	20240716	104000	263214885	4085	4085	4085	4085	72
511	20240716	103900	262920765	4085	4085	4085	4085	0
512	20240716	103800	262920765	4085	4085	4085	4085	103
513	20240716	103700	262500010	4085	4085	4085	4085	50
514	20240716	103600	262295760	4085	4085	4085	4085	557
515	20240716	103500	260020415	4085	4085	4085	4085	0
516	20240716	103400	260020415	4085	4085	4085	4085	0
517	20240716	103300	260020415	4085	4090	4090	4085	56
518	20240716	103200	259791650	4085	4085	4085	4085	0
519	20240716	103100	259791650	4085	4090	4090	4085	6
520	20240716	103000	259767120	4090	4090	4090	4090	1
521	20240716	102900	259763030	4100	4100	4100	4100	0
522	20240716	102800	259763030	4100	4100	4100	4100	0
523	20240716	102700	259763030	4100	4100	4100	4100	1
524	20240716	102600	259758930	4080	4085	4085	4080	6
525	20240716	102500	259734440	4110	4110	4110	4110	0
526	20240716	102400	259734440	4110	4085	4110	4085	300
527	20240716	102300	258505240	4080	4080	4080	4080	120
528	20240716	102200	258015640	4080	4080	4080	4080	0
529	20240716	102100	258015640	4080	4080	4080	4080	0
530	20240716	102000	258015640	4080	4080	4080	4080	1477
531	20240716	101900	251989480	4080	4080	4080	4080	132
532	20240716	101800	251450920	4080	4080	4080	4080	0
533	20240716	101700	251450920	4080	4085	4085	4080	105
534	20240716	101600	251022245	4090	4090	4090	4090	1
535	20240716	101500	251018155	4085	4090	4090	4085	500
536	20240716	101400	248975650	4110	4110	4110	4110	1
537	20240716	101300	248971540	4110	4110	4110	4110	6
538	20240716	101200	248946880	4110	4110	4110	4110	10
539	20240716	101100	248905780	4105	4105	4105	4105	77
540	20240716	101000	248589695	4105	4105	4110	4105	1713
541	20240716	100900	241557820	4110	4105	4110	4105	279
542	20240716	100800	240412510	4105	4105	4105	4105	11
543	20240716	100700	240367355	4110	4110	4110	4085	305
544	20240716	100600	239121355	4085	4085	4110	4085	85
545	20240716	100500	238773995	4095	4080	4095	4080	356
546	20240716	100400	237316505	4080	4080	4095	4080	150
547	20240716	100300	236702640	4080	4080	4095	4080	24
548	20240716	100200	236604705	4080	4085	4095	4080	990
549	20240716	100100	232563260	4085	4095	4095	4085	939
550	20240716	100000	228725585	4095	4095	4095	4095	100
551	20240716	095900	228316085	4095	4115	4115	4095	1028
552	20240716	095800	224097105	4100	4100	4100	4100	220
553	20240716	095700	223195105	4095	4115	4115	4095	5655
554	20240716	095600	199974705	4115	4110	4120	4110	288
555	20240716	095500	198790315	4110	4110	4110	4110	47
556	20240716	095400	198597145	4110	4110	4110	4110	402
557	20240716	095300	196944925	4110	4115	4115	4110	663
558	20240716	095200	194218430	4120	4125	4125	4115	529
559	20240716	095100	192041445	4115	4125	4125	4115	194
560	20240716	095000	191242460	4125	4115	4125	4115	112
561	20240716	094900	190780510	4115	4115	4115	4115	138
562	20240716	094800	190212640	4115	4110	4115	4110	159
563	20240716	094700	189558865	4110	4135	4135	4110	268
564	20240716	094600	188452955	4135	4135	4140	4135	2294
565	20240716	094500	178964255	4135	4125	4140	4125	1972
566	20240716	094400	170815240	4130	4110	4130	4105	5637
567	20240716	094300	147579755	4110	4100	4115	4100	864
568	20240716	094200	144028935	4110	4085	4110	4085	803
569	20240716	094100	140735950	4100	4090	4100	4090	135
570	20240716	094000	140182970	4075	4075	4075	4075	60
571	20240716	093900	139938470	4075	4080	4085	4075	2492
572	20240716	093800	129780550	4080	4085	4085	4080	807
573	20240716	093700	126486730	4085	4085	4085	4085	77
574	20240716	093600	126172185	4090	4100	4100	4090	785
575	20240716	093500	122959230	4100	4100	4100	4090	213
576	20240716	093400	122088030	4100	4100	4100	4100	60
577	20240716	093300	121842030	4105	4095	4105	4095	131
578	20240716	093200	121304675	4115	4115	4115	4115	100
579	20240716	093100	120893175	4085	4105	4120	4085	2609
580	20240716	093000	110203750	4110	4115	4120	4110	764
581	20240716	092900	107058455	4120	4120	4125	4115	1117
582	20240716	092800	102453055	4125	4115	4125	4110	1042
583	20240716	092700	98160545	4110	4115	4115	4110	449
584	20240716	092600	96312920	4115	4115	4115	4100	3693
585	20240716	092500	81135175	4115	4135	4135	4110	2386
586	20240716	092400	71302850	4135	4110	4135	4110	4709
587	20240716	092300	51858105	4110	4105	4120	4105	1315
588	20240716	092200	46452620	4105	4100	4105	4100	987
589	20240716	092100	42403115	4100	4100	4105	4100	729
590	20240716	092000	39414195	4100	4100	4100	4100	66
591	20240716	091900	39143595	4080	4100	4100	4080	301
592	20240716	091800	37913515	4100	4095	4100	4095	1042
593	20240716	091700	33642470	4095	4095	4095	4095	35
594	20240716	091600	33499145	4100	4100	4100	4100	300
595	20240716	091500	32269145	4100	4085	4100	4085	2006
596	20240716	091400	24060780	4085	4080	4085	4080	41
597	20240716	091300	23893495	4080	4080	4080	4075	101
598	20240716	091200	23481645	4080	4075	4080	4075	128
599	20240716	091100	22959985	4075	4080	4085	4075	233
600	20240716	091000	22009440	4080	4080	4080	4080	6
601	20240716	090900	21984960	4070	4080	4080	4070	95
602	20240716	090800	21598080	4070	4070	4070	4070	0
603	20240716	090700	21598080	4070	4070	4070	4070	304
604	20240716	090600	20360800	4070	4070	4070	4070	22
605	20240716	090500	20271260	4070	4055	4070	4055	14
606	20240716	090400	20214310	4055	4070	4070	4055	11
607	20240716	090300	20169655	4070	4070	4070	4070	3
608	20240716	090200	20157445	4045	4070	4070	4045	2512
609	20240716	090100	9975900	4070	4070	4070	4070	991
610	20240716	090000	5942530	4070	4070	4090	4070	1460