KissMeData/086670/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	195300	219822070	12470	12470	12470	12470	1372
3	20240719	195200	219822070	12470	12470	12470	12470	0
4	20240719	195100	219822070	12470	12470	12470	12470	0
5	20240719	195000	219822070	12470	12470	12470	12470	0
6	20240719	194900	219822070	12470	12470	12470	12470	0
7	20240719	194800	219822070	12470	12470	12470	12470	0
8	20240719	194700	219822070	12470	12470	12470	12470	0
9	20240719	194600	219822070	12470	12470	12470	12470	0
10	20240719	194500	219822070	12470	12470	12470	12470	0
11	20240719	194400	219822070	12470	12470	12470	12470	0
12	20240719	194300	219822070	12470	12470	12470	12470	0
13	20240719	194200	219822070	12470	12470	12470	12470	0
14	20240719	194100	219822070	12470	12470	12470	12470	0
15	20240719	194000	219822070	12470	12470	12470	12470	0
16	20240719	193900	219822070	12470	12470	12470	12470	0
17	20240719	193800	219822070	12470	12470	12470	12470	0
18	20240719	193700	219822070	12470	12470	12470	12470	0
19	20240719	193600	219822070	12470	12470	12470	12470	0
20	20240719	193500	219822070	12470	12470	12470	12470	0
21	20240719	193400	219822070	12470	12470	12470	12470	0
22	20240719	193300	219822070	12470	12470	12470	12470	0
23	20240719	193200	219822070	12470	12470	12470	12470	0
24	20240719	193100	219822070	12470	12470	12470	12470	0
25	20240719	193000	219822070	12470	12470	12470	12470	0
26	20240719	192900	219822070	12470	12470	12470	12470	0
27	20240719	192800	219822070	12470	12470	12470	12470	0
28	20240719	192700	219822070	12470	12470	12470	12470	0
29	20240719	192600	219822070	12470	12470	12470	12470	0
30	20240719	192500	219822070	12470	12470	12470	12470	0
31	20240719	192400	219822070	12470	12470	12470	12470	0
32	20240719	192300	219822070	12470	12470	12470	12470	1372
33	20240719	192200	219822070	12470	12470	12470	12470	0
34	20240719	192100	219822070	12470	12470	12470	12470	0
35	20240719	192000	219822070	12470	12470	12470	12470	0
36	20240719	191900	219822070	12470	12470	12470	12470	0
37	20240719	191800	219822070	12470	12470	12470	12470	0
38	20240719	191700	219822070	12470	12470	12470	12470	0
39	20240719	191600	219822070	12470	12470	12470	12470	0
40	20240719	191500	219822070	12470	12470	12470	12470	0
41	20240719	191400	219822070	12470	12470	12470	12470	0
42	20240719	191300	219822070	12470	12470	12470	12470	0
43	20240719	191200	219822070	12470	12470	12470	12470	0
44	20240719	191100	219822070	12470	12470	12470	12470	0
45	20240719	191000	219822070	12470	12470	12470	12470	0
46	20240719	190900	219822070	12470	12470	12470	12470	0
47	20240719	190800	219822070	12470	12470	12470	12470	0
48	20240719	190700	219822070	12470	12470	12470	12470	0
49	20240719	190600	219822070	12470	12470	12470	12470	0
50	20240719	190500	219822070	12470	12470	12470	12470	0
51	20240719	190400	219822070	12470	12470	12470	12470	0
52	20240719	190300	219822070	12470	12470	12470	12470	0
53	20240719	190200	219822070	12470	12470	12470	12470	0
54	20240719	190100	219822070	12470	12470	12470	12470	0
55	20240719	190000	219822070	12470	12470	12470	12470	0
56	20240719	185900	219822070	12470	12470	12470	12470	0
57	20240719	185800	219822070	12470	12470	12470	12470	0
58	20240719	185700	219822070	12470	12470	12470	12470	0
59	20240719	185600	219822070	12470	12470	12470	12470	0
60	20240719	185500	219822070	12470	12470	12470	12470	0
61	20240719	185400	219822070	12470	12470	12470	12470	0
62	20240719	185300	219822070	12470	12470	12470	12470	1372
63	20240719	185200	219822070	12470	12470	12470	12470	0
64	20240719	185100	219822070	12470	12470	12470	12470	0
65	20240719	185000	219822070	12470	12470	12470	12470	0
66	20240719	184900	219822070	12470	12470	12470	12470	0
67	20240719	184800	219822070	12470	12470	12470	12470	0
68	20240719	184700	219822070	12470	12470	12470	12470	0
69	20240719	184600	219822070	12470	12470	12470	12470	0
70	20240719	184500	219822070	12470	12470	12470	12470	0
71	20240719	184400	219822070	12470	12470	12470	12470	0
72	20240719	184300	219822070	12470	12470	12470	12470	0
73	20240719	184200	219822070	12470	12470	12470	12470	0
74	20240719	184100	219822070	12470	12470	12470	12470	0
75	20240719	184000	219822070	12470	12470	12470	12470	0
76	20240719	183900	219822070	12470	12470	12470	12470	0
77	20240719	183800	219822070	12470	12470	12470	12470	0
78	20240719	183700	219822070	12470	12470	12470	12470	0
79	20240719	183600	219822070	12470	12470	12470	12470	0
80	20240719	183500	219822070	12470	12470	12470	12470	0
81	20240719	183400	219822070	12470	12470	12470	12470	0
82	20240719	183300	219822070	12470	12470	12470	12470	0
83	20240719	183200	219822070	12470	12470	12470	12470	0
84	20240719	183100	219822070	12470	12470	12470	12470	0
85	20240719	183000	219822070	12470	12470	12470	12470	0
86	20240719	182900	219822070	12470	12470	12470	12470	0
87	20240719	182800	219822070	12470	12470	12470	12470	0
88	20240719	182700	219822070	12470	12470	12470	12470	0
89	20240719	182600	219822070	12470	12470	12470	12470	0
90	20240719	182500	219822070	12470	12470	12470	12470	0
91	20240719	182400	219822070	12470	12470	12470	12470	0
92	20240719	182300	219822070	12470	12470	12470	12470	1372
93	20240719	182200	219822070	12470	12470	12470	12470	0
94	20240719	182100	219822070	12470	12470	12470	12470	0
95	20240719	182000	219822070	12470	12470	12470	12470	0
96	20240719	181900	219822070	12470	12470	12470	12470	0
97	20240719	181800	219822070	12470	12470	12470	12470	0
98	20240719	181700	219822070	12470	12470	12470	12470	0
99	20240719	181600	219822070	12470	12470	12470	12470	0
100	20240719	181500	219822070	12470	12470	12470	12470	0
101	20240719	181400	219822070	12470	12470	12470	12470	0
102	20240719	181300	219822070	12470	12470	12470	12470	0
103	20240719	181200	219822070	12470	12470	12470	12470	0
104	20240719	181100	219822070	12470	12470	12470	12470	0
105	20240719	181000	219822070	12470	12470	12470	12470	0
106	20240719	180900	219822070	12470	12470	12470	12470	0
107	20240719	180800	219822070	12470	12470	12470	12470	0
108	20240719	180700	219822070	12470	12470	12470	12470	0
109	20240719	180600	219822070	12470	12470	12470	12470	0
110	20240719	180500	219822070	12470	12470	12470	12470	0
111	20240719	180400	219822070	12470	12470	12470	12470	0
112	20240719	180300	219822070	12470	12470	12470	12470	0
113	20240719	180200	219822070	12470	12470	12470	12470	0
114	20240719	180100	219822070	12470	12470	12470	12470	0
115	20240719	180000	219822070	12470	12470	12470	12470	0
116	20240719	175900	219822070	12470	12470	12470	12470	0
117	20240719	175800	219822070	12470	12470	12470	12470	0
118	20240719	175700	219822070	12470	12470	12470	12470	0
119	20240719	175600	219822070	12470	12470	12470	12470	0
120	20240719	175500	219822070	12470	12470	12470	12470	0
121	20240719	175400	219822070	12470	12470	12470	12470	0
122	20240719	175300	219822070	12470	12470	12470	12470	1372
123	20240719	175200	219822070	12470	12470	12470	12470	0
124	20240719	175100	219822070	12470	12470	12470	12470	0
125	20240719	175000	219822070	12470	12470	12470	12470	0
126	20240719	174900	219822070	12470	12470	12470	12470	0
127	20240719	174800	219822070	12470	12470	12470	12470	0
128	20240719	174700	219822070	12470	12470	12470	12470	0
129	20240719	174600	219822070	12470	12470	12470	12470	0
130	20240719	174500	219822070	12470	12470	12470	12470	0
131	20240719	174400	219822070	12470	12470	12470	12470	0
132	20240719	174300	219822070	12470	12470	12470	12470	0
133	20240719	174200	219822070	12470	12470	12470	12470	0
134	20240719	174100	219822070	12470	12470	12470	12470	0
135	20240719	174000	219822070	12470	12470	12470	12470	0
136	20240719	173900	219822070	12470	12470	12470	12470	0
137	20240719	173800	219822070	12470	12470	12470	12470	0
138	20240719	173700	219822070	12470	12470	12470	12470	0
139	20240719	173600	219822070	12470	12470	12470	12470	0
140	20240719	173500	219822070	12470	12470	12470	12470	0
141	20240719	173400	219822070	12470	12470	12470	12470	0
142	20240719	173300	219822070	12470	12470	12470	12470	0
143	20240719	173200	219822070	12470	12470	12470	12470	0
144	20240719	173100	219822070	12470	12470	12470	12470	0
145	20240719	173000	219822070	12470	12470	12470	12470	0
146	20240719	172900	219822070	12470	12470	12470	12470	0
147	20240719	172800	219822070	12470	12470	12470	12470	0
148	20240719	172700	219822070	12470	12470	12470	12470	0
149	20240719	172600	219822070	12470	12470	12470	12470	0
150	20240719	172500	219822070	12470	12470	12470	12470	0
151	20240719	172400	219822070	12470	12470	12470	12470	0
152	20240719	172300	219822070	12470	12470	12470	12470	1372
153	20240719	172200	219822070	12470	12470	12470	12470	0
154	20240719	172100	219822070	12470	12470	12470	12470	0
155	20240719	172000	219822070	12470	12470	12470	12470	0
156	20240719	171900	219822070	12470	12470	12470	12470	0
157	20240719	171800	219822070	12470	12470	12470	12470	0
158	20240719	171700	219822070	12470	12470	12470	12470	0
159	20240719	171600	219822070	12470	12470	12470	12470	0
160	20240719	171500	219822070	12470	12470	12470	12470	0
161	20240719	171400	219822070	12470	12470	12470	12470	0
162	20240719	171300	219822070	12470	12470	12470	12470	0
163	20240719	171200	219822070	12470	12470	12470	12470	0
164	20240719	171100	219822070	12470	12470	12470	12470	0
165	20240719	171000	219822070	12470	12470	12470	12470	0
166	20240719	170900	219822070	12470	12470	12470	12470	0
167	20240719	170800	219822070	12470	12470	12470	12470	0
168	20240719	170700	219822070	12470	12470	12470	12470	0
169	20240719	170600	219822070	12470	12470	12470	12470	0
170	20240719	170500	219822070	12470	12470	12470	12470	0
171	20240719	170400	219822070	12470	12470	12470	12470	0
172	20240719	170300	219822070	12470	12470	12470	12470	0
173	20240719	170200	219822070	12470	12470	12470	12470	0
174	20240719	170100	219822070	12470	12470	12470	12470	0
175	20240719	170000	219822070	12470	12470	12470	12470	0
176	20240719	165900	219822070	12470	12470	12470	12470	0
177	20240719	165800	219822070	12470	12470	12470	12470	0
178	20240719	165700	219822070	12470	12470	12470	12470	0
179	20240719	165600	219822070	12470	12470	12470	12470	0
180	20240719	165500	219822070	12470	12470	12470	12470	0
181	20240719	165400	219822070	12470	12470	12470	12470	0
182	20240719	165300	219822070	12470	12470	12470	12470	1372
183	20240719	165200	219822070	12470	12470	12470	12470	0
184	20240719	165100	219822070	12470	12470	12470	12470	0
185	20240719	165000	219822070	12470	12470	12470	12470	0
186	20240719	164900	219822070	12470	12470	12470	12470	0
187	20240719	164800	219822070	12470	12470	12470	12470	0
188	20240719	164700	219822070	12470	12470	12470	12470	0
189	20240719	164600	219822070	12470	12470	12470	12470	0
190	20240719	164500	219822070	12470	12470	12470	12470	0
191	20240719	164400	219822070	12470	12470	12470	12470	0
192	20240719	164300	219822070	12470	12470	12470	12470	0
193	20240719	164200	219822070	12470	12470	12470	12470	0
194	20240719	164100	219822070	12470	12470	12470	12470	0
195	20240719	164000	219822070	12470	12470	12470	12470	0
196	20240719	163900	219822070	12470	12470	12470	12470	0
197	20240719	163800	219822070	12470	12470	12470	12470	0
198	20240719	163700	219822070	12470	12470	12470	12470	0
199	20240719	163600	219822070	12470	12470	12470	12470	0
200	20240719	163500	219822070	12470	12470	12470	12470	0
201	20240719	163400	219822070	12470	12470	12470	12470	0
202	20240719	163300	219822070	12470	12470	12470	12470	0
203	20240719	163200	219822070	12470	12470	12470	12470	0
204	20240719	163100	219822070	12470	12470	12470	12470	0
205	20240719	163000	219822070	12470	12470	12470	12470	0
206	20240719	162900	219822070	12470	12470	12470	12470	0
207	20240719	162800	219822070	12470	12470	12470	12470	0
208	20240719	162700	219822070	12470	12470	12470	12470	0
209	20240719	162600	219822070	12470	12470	12470	12470	0
210	20240719	162500	219822070	12470	12470	12470	12470	0
211	20240719	162400	219822070	12470	12470	12470	12470	0
212	20240719	162300	219822070	12470	12470	12470	12470	1372
213	20240719	162200	219822070	12470	12470	12470	12470	0
214	20240719	162100	219822070	12470	12470	12470	12470	0
215	20240719	162000	219822070	12470	12470	12470	12470	0
216	20240719	161900	219822070	12470	12470	12470	12470	0
217	20240719	161800	219822070	12470	12470	12470	12470	0
218	20240719	161700	219822070	12470	12470	12470	12470	0
219	20240719	161600	219822070	12470	12470	12470	12470	0
220	20240719	161500	219822070	12470	12470	12470	12470	0
221	20240719	161400	219822070	12470	12470	12470	12470	0
222	20240719	161300	219822070	12470	12470	12470	12470	0
223	20240719	161200	219822070	12470	12470	12470	12470	0
224	20240719	161100	219822070	12470	12470	12470	12470	0
225	20240719	161000	219822070	12470	12470	12470	12470	0
226	20240719	160900	219822070	12470	12470	12470	12470	0
227	20240719	160800	219822070	12470	12470	12470	12470	0
228	20240719	160700	219822070	12470	12470	12470	12470	0
229	20240719	160600	219822070	12470	12470	12470	12470	0
230	20240719	160500	219822070	12470	12470	12470	12470	0
231	20240719	160400	219822070	12470	12470	12470	12470	0
232	20240719	160300	219822070	12470	12470	12470	12470	0
233	20240719	160200	219822070	12470	12470	12470	12470	0
234	20240719	160100	219822070	12470	12470	12470	12470	0
235	20240719	160000	219822070	12470	12470	12470	12470	0
236	20240719	155900	219822070	12470	12470	12470	12470	0
237	20240719	155800	219822070	12470	12470	12470	12470	0
238	20240719	155700	219822070	12470	12470	12470	12470	0
239	20240719	155600	219822070	12470	12470	12470	12470	0
240	20240719	155500	219822070	12470	12470	12470	12470	0
241	20240719	155400	219822070	12470	12470	12470	12470	0
242	20240719	155300	219822070	12470	12470	12470	12470	1372
243	20240719	155200	219822070	12470	12470	12470	12470	0
244	20240719	155100	219822070	12470	12470	12470	12470	0
245	20240719	155000	219822070	12470	12470	12470	12470	0
246	20240719	154900	219822070	12470	12470	12470	12470	0
247	20240719	154800	219822070	12470	12470	12470	12470	0
248	20240719	154700	219822070	12470	12470	12470	12470	0
249	20240719	154600	219822070	12470	12470	12470	12470	0
250	20240719	154500	219822070	12470	12470	12470	12470	0
251	20240719	154400	219822070	12470	12470	12470	12470	0
252	20240719	154300	219822070	12470	12470	12470	12470	0
253	20240719	154200	219822070	12470	12470	12470	12470	0
254	20240719	154100	219822070	12470	12470	12470	12470	0
255	20240719	154000	219822070	12470	12470	12470	12470	0
256	20240719	153900	219822070	12470	12470	12470	12470	0
257	20240719	153800	219822070	12470	12470	12470	12470	0
258	20240719	153700	219822070	12470	12470	12470	12470	0
259	20240719	153600	219822070	12470	12470	12470	12470	0
260	20240719	153500	219822070	12470	12470	12470	12470	0
261	20240719	153400	219822070	12470	12470	12470	12470	0
262	20240719	153300	219822070	12470	12470	12470	12470	0
263	20240719	153200	219822070	12470	12470	12470	12470	0
264	20240719	153100	219822070	12470	12470	12470	12470	0
265	20240719	153000	219822070	12470	12470	12470	12470	1372
266	20240719	152900	202713230	12440	12440	12440	12440	0
267	20240719	152800	202713230	12440	12440	12440	12440	0
268	20240719	152700	202713230	12440	12440	12440	12440	0
269	20240719	152600	202713230	12440	12440	12440	12440	0
270	20240719	152500	202713230	12440	12440	12440	12440	0
271	20240719	152400	202713230	12440	12440	12440	12440	0
272	20240719	152300	202713230	12440	12440	12440	12440	0
273	20240719	152200	202713230	12440	12440	12440	12440	0
274	20240719	152100	202713230	12440	12440	12440	12440	0
275	20240719	152000	202713230	12440	12440	12440	12440	0
276	20240719	151900	202713230	12440	12330	12440	12310	351
277	20240719	151800	198353850	12320	12390	12430	12310	776
278	20240719	151700	188727250	12390	12390	12390	12390	0
279	20240719	151600	188727250	12390	12370	12390	12370	500
280	20240719	151500	182538250	12370	12370	12370	12370	0
281	20240719	151400	182538250	12370	12370	12370	12370	0
282	20240719	151300	182538250	12370	12360	12370	12360	197
283	20240719	151200	180102860	12310	12290	12310	12290	16
284	20240719	151100	179905920	12310	12310	12310	12310	0
285	20240719	151000	179905920	12310	12310	12310	12310	0
286	20240719	150900	179905920	12310	12310	12310	12310	0
287	20240719	150800	179905920	12310	12310	12310	12310	0
288	20240719	150700	179905920	12310	12310	12310	12310	0
289	20240719	150600	179905920	12310	12310	12310	12310	0
290	20240719	150500	179905920	12310	12310	12310	12310	0
291	20240719	150400	179905920	12310	12310	12310	12310	0
292	20240719	150300	179905920	12310	12310	12310	12310	0
293	20240719	150200	179905920	12310	12310	12310	12310	0
294	20240719	150100	179905920	12310	12310	12310	12310	0
295	20240719	150000	179905920	12310	12310	12310	12310	0
296	20240719	145900	179905920	12310	12310	12310	12310	100
297	20240719	145800	178674920	12310	12310	12310	12310	100
298	20240719	145700	177443920	12300	12300	12300	12300	0
299	20240719	145600	177443920	12300	12300	12300	12300	0
300	20240719	145500	177443920	12300	12300	12300	12300	0
301	20240719	145400	177443920	12300	12300	12300	12300	0
302	20240719	145300	177443920	12300	12300	12300	12300	2
303	20240719	145200	177419320	12290	12290	12290	12290	7
304	20240719	145100	177333290	12300	12300	12300	12300	0
305	20240719	145000	177333290	12300	12300	12300	12300	0
306	20240719	144900	177333290	12300	12300	12300	12300	0
307	20240719	144800	177333290	12300	12300	12300	12300	0
308	20240719	144700	177333290	12300	12300	12300	12300	45
309	20240719	144600	176779790	12300	12300	12300	12300	52
310	20240719	144500	176140190	12270	12270	12270	12270	0
311	20240719	144400	176140190	12270	12270	12270	12270	0
312	20240719	144300	176140190	12270	12270	12270	12270	0
313	20240719	144200	176140190	12270	12270	12270	12270	0
314	20240719	144100	176140190	12270	12270	12270	12270	0
315	20240719	144000	176140190	12270	12270	12270	12270	0
316	20240719	143900	176140190	12270	12270	12270	12270	10
317	20240719	143800	176017490	12270	12270	12270	12270	0
318	20240719	143700	176017490	12270	12270	12270	12270	0
319	20240719	143600	176017490	12270	12270	12270	12270	0
320	20240719	143500	176017490	12270	12280	12280	12270	240
321	20240719	143400	173071870	12280	12300	12300	12280	200
322	20240719	143300	170615230	12300	12300	12300	12300	0
323	20240719	143200	170615230	12300	12300	12300	12300	0
324	20240719	143100	170615230	12300	12300	12300	12300	50
325	20240719	143000	170000230	12300	12300	12300	12300	0
326	20240719	142900	170000230	12300	12300	12300	12300	0
327	20240719	142800	170000230	12300	12300	12300	12300	0
328	20240719	142700	170000230	12300	12300	12300	12300	0
329	20240719	142600	170000230	12300	12300	12300	12300	0
330	20240719	142500	170000230	12300	12300	12300	12300	0
331	20240719	142400	170000230	12300	12300	12300	12300	0
332	20240719	142300	170000230	12300	12300	12300	12300	0
333	20240719	142200	170000230	12300	12300	12300	12300	0
334	20240719	142100	170000230	12300	12300	12300	12300	0
335	20240719	142000	170000230	12300	12300	12300	12300	140
336	20240719	141900	168278230	12300	12300	12300	12300	0
337	20240719	141800	168278230	12300	12300	12300	12300	0
338	20240719	141700	168278230	12300	12300	12300	12300	860
339	20240719	141600	157700230	12330	12330	12330	12330	0
340	20240719	141500	157700230	12330	12330	12330	12330	8
341	20240719	141400	157601590	12330	12350	12350	12330	7
342	20240719	141300	157515190	12360	12360	12360	12360	0
343	20240719	141200	157515190	12360	12360	12360	12360	0
344	20240719	141100	157515190	12360	12360	12360	12360	0
345	20240719	141000	157515190	12360	12360	12360	12360	410
346	20240719	140900	152447590	12360	12360	12360	12360	0
347	20240719	140800	152447590	12360	12360	12360	12360	0
348	20240719	140700	152447590	12360	12360	12360	12360	0
349	20240719	140600	152447590	12360	12360	12360	12360	5
350	20240719	140500	152385790	12360	12360	12360	12360	0
351	20240719	140400	152385790	12360	12360	12360	12360	1
352	20240719	140300	152373430	12350	12350	12350	12350	0
353	20240719	140200	152373430	12350	12350	12350	12350	0
354	20240719	140100	152373430	12350	12350	12350	12350	100
355	20240719	140000	151138430	12350	12350	12350	12350	0
356	20240719	135900	151138430	12350	12350	12350	12350	0
357	20240719	135800	151138430	12350	12350	12350	12350	0
358	20240719	135700	151138430	12350	12350	12350	12350	0
359	20240719	135600	151138430	12350	12350	12350	12350	0
360	20240719	135500	151138430	12350	12350	12350	12350	0
361	20240719	135400	151138430	12350	12350	12350	12350	0
362	20240719	135300	151138430	12350	12350	12350	12350	0
363	20240719	135200	151138430	12350	12350	12370	12350	69
364	20240719	135100	150286260	12330	12330	12330	12330	0
365	20240719	135000	150286260	12330	12330	12330	12330	0
366	20240719	134900	150286260	12330	12330	12330	12330	0
367	20240719	134800	150286260	12330	12330	12330	12330	0
368	20240719	134700	150286260	12330	12330	12330	12330	0
369	20240719	134600	150286260	12330	12330	12330	12330	0
370	20240719	134500	150286260	12330	12330	12330	12330	19
371	20240719	134400	150051990	12330	12330	12330	12330	0
372	20240719	134300	150051990	12330	12330	12330	12330	0
373	20240719	134200	150051990	12330	12330	12330	12330	0
374	20240719	134100	150051990	12330	12330	12330	12330	1
375	20240719	134000	150039660	12310	12310	12310	12310	81
376	20240719	133900	149042550	12310	12310	12310	12310	0
377	20240719	133800	149042550	12310	12310	12310	12310	1
378	20240719	133700	149030240	12290	12290	12290	12290	0
379	20240719	133600	149030240	12290	12290	12290	12290	0
380	20240719	133500	149030240	12290	12290	12290	12290	0
381	20240719	133400	149030240	12290	12290	12290	12290	0
382	20240719	133300	149030240	12290	12290	12290	12290	0
383	20240719	133200	149030240	12290	12290	12290	12290	0
384	20240719	133100	149030240	12290	12290	12290	12290	0
385	20240719	133000	149030240	12290	12290	12290	12290	0
386	20240719	132900	149030240	12290	12290	12290	12290	0
387	20240719	132800	149030240	12290	12290	12290	12290	0
388	20240719	132700	149030240	12290	12290	12290	12290	0
389	20240719	132600	149030240	12290	12290	12290	12290	0
390	20240719	132500	149030240	12290	12290	12290	12290	0
391	20240719	132400	149030240	12290	12290	12290	12290	0
392	20240719	132300	149030240	12290	12290	12290	12290	0
393	20240719	132200	149030240	12290	12290	12290	12290	0
394	20240719	132100	149030240	12290	12290	12290	12290	0
395	20240719	132000	149030240	12290	12290	12290	12290	3
396	20240719	131900	148993370	12300	12300	12300	12300	0
397	20240719	131800	148993370	12300	12300	12300	12300	0
398	20240719	131700	148993370	12300	12300	12300	12300	0
399	20240719	131600	148993370	12300	12300	12300	12300	0
400	20240719	131500	148993370	12300	12300	12300	12300	0
401	20240719	131400	148993370	12300	12300	12300	12300	0
402	20240719	131300	148993370	12300	12300	12300	12300	0
403	20240719	131200	148993370	12300	12300	12300	12300	0
404	20240719	131100	148993370	12300	12300	12300	12300	187
405	20240719	131000	146693270	12300	12300	12300	12300	197
406	20240719	130900	144270170	12300	12300	12300	12300	1
407	20240719	130800	144257870	12300	12300	12300	12300	32
408	20240719	130700	143864270	12350	12350	12350	12350	0
409	20240719	130600	143864270	12350	12350	12350	12350	8
410	20240719	130500	143765470	12360	12360	12360	12360	0
411	20240719	130400	143765470	12360	12360	12360	12360	0
412	20240719	130300	143765470	12360	12360	12360	12360	0
413	20240719	130200	143765470	12360	12360	12360	12360	0
414	20240719	130100	143765470	12360	12360	12360	12360	0
415	20240719	130000	143765470	12360	12360	12360	12360	0
416	20240719	125900	143765470	12360	12360	12360	12360	0
417	20240719	125800	143765470	12360	12360	12360	12360	0
418	20240719	125700	143765470	12360	12360	12360	12360	0
419	20240719	125600	143765470	12360	12360	12360	12360	0
420	20240719	125500	143765470	12360	12360	12360	12360	0
421	20240719	125400	143765470	12360	12360	12360	12360	0
422	20240719	125300	143765470	12360	12360	12360	12360	0
423	20240719	125200	143765470	12360	12360	12360	12360	0
424	20240719	125100	143765470	12360	12360	12360	12360	0
425	20240719	125000	143765470	12360	12360	12360	12360	0
426	20240719	124900	143765470	12360	12360	12360	12360	0
427	20240719	124800	143765470	12360	12360	12360	12360	0
428	20240719	124700	143765470	12360	12360	12360	12360	0
429	20240719	124600	143765470	12360	12360	12360	12360	0
430	20240719	124500	143765470	12360	12360	12360	12360	0
431	20240719	124400	143765470	12360	12360	12360	12360	0
432	20240719	124300	143765470	12360	12360	12360	12360	0
433	20240719	124200	143765470	12360	12360	12360	12360	0
434	20240719	124100	143765470	12360	12360	12360	12360	0
435	20240719	124000	143765470	12360	12360	12360	12360	0
436	20240719	123900	143765470	12360	12360	12360	12360	0
437	20240719	123800	143765470	12360	12360	12360	12360	0
438	20240719	123700	143765470	12360	12360	12360	12360	0
439	20240719	123600	143765470	12360	12360	12360	12360	0
440	20240719	123500	143765470	12360	12360	12360	12360	0
441	20240719	123400	143765470	12360	12360	12360	12360	0
442	20240719	123300	143765470	12360	12360	12360	12360	0
443	20240719	123200	143765470	12360	12360	12360	12360	1
444	20240719	123100	143753110	12360	12360	12360	12360	0
445	20240719	123000	143753110	12360	12360	12360	12360	0
446	20240719	122900	143753110	12360	12360	12360	12360	0
447	20240719	122800	143753110	12360	12360	12360	12360	0
448	20240719	122700	143753110	12360	12360	12360	12360	0
449	20240719	122600	143753110	12360	12360	12360	12360	0
450	20240719	122500	143753110	12360	12360	12360	12360	0
451	20240719	122400	143753110	12360	12360	12360	12360	1
452	20240719	122300	143740750	12260	12260	12260	12260	0
453	20240719	122200	143740750	12260	12260	12260	12260	0
454	20240719	122100	143740750	12260	12260	12260	12260	0
455	20240719	122000	143740750	12260	12260	12260	12260	0
456	20240719	121900	143740750	12260	12260	12260	12260	0
457	20240719	121800	143740750	12260	12260	12260	12260	0
458	20240719	121700	143740750	12260	12260	12260	12260	0
459	20240719	121600	143740750	12260	12260	12260	12260	0
460	20240719	121500	143740750	12260	12260	12260	12260	0
461	20240719	121400	143740750	12260	12260	12260	12260	0
462	20240719	121300	143740750	12260	12260	12260	12260	0
463	20240719	121200	143740750	12260	12260	12260	12260	0
464	20240719	121100	143740750	12260	12260	12260	12260	0
465	20240719	121000	143740750	12260	12260	12260	12260	0
466	20240719	120900	143740750	12260	12260	12260	12260	0
467	20240719	120800	143740750	12260	12260	12260	12260	0
468	20240719	120700	143740750	12260	12270	12270	12260	780
469	20240719	120600	134177060	12260	12260	12260	12260	0
470	20240719	120500	134177060	12260	12260	12260	12260	0
471	20240719	120400	134177060	12260	12260	12260	12260	0
472	20240719	120300	134177060	12260	12260	12260	12260	0
473	20240719	120200	134177060	12260	12260	12260	12260	0
474	20240719	120100	134177060	12260	12260	12260	12260	0
475	20240719	120000	134177060	12260	12260	12260	12260	0
476	20240719	115900	134177060	12260	12260	12260	12260	0
477	20240719	115800	134177060	12260	12260	12260	12260	0
478	20240719	115700	134177060	12260	12310	12310	12260	1910
479	20240719	115600	110733580	12350	12350	12350	12350	0
480	20240719	115500	110733580	12350	12350	12350	12350	32
481	20240719	115400	110338380	12350	12350	12350	12350	0
482	20240719	115300	110338380	12350	12350	12350	12350	3
483	20240719	115200	110301330	12350	12350	12350	12350	0
484	20240719	115100	110301330	12350	12350	12350	12350	5
485	20240719	115000	110239580	12350	12300	12350	12300	88
486	20240719	114900	109153280	12290	12290	12290	12290	0
487	20240719	114800	109153280	12290	12290	12290	12290	0
488	20240719	114700	109153280	12290	12290	12290	12290	0
489	20240719	114600	109153280	12290	12290	12290	12290	0
490	20240719	114500	109153280	12290	12290	12290	12290	0
491	20240719	114400	109153280	12290	12290	12290	12290	0
492	20240719	114300	109153280	12290	12290	12290	12290	0
493	20240719	114200	109153280	12290	12290	12290	12290	0
494	20240719	114100	109153280	12290	12290	12290	12290	0
495	20240719	114000	109153280	12290	12290	12290	12290	0
496	20240719	113900	109153280	12290	12290	12290	12290	142
497	20240719	113800	107408100	12300	12300	12300	12300	40
498	20240719	113700	106916100	12300	12300	12300	12300	0
499	20240719	113600	106916100	12300	12300	12300	12300	0
500	20240719	113500	106916100	12300	12300	12300	12300	0
501	20240719	113400	106916100	12300	12300	12300	12300	0
502	20240719	113300	106916100	12300	12300	12300	12300	0
503	20240719	113200	106916100	12300	12300	12300	12300	0
504	20240719	113100	106916100	12300	12300	12300	12300	0
505	20240719	113000	106916100	12300	12300	12300	12300	0
506	20240719	112900	106916100	12300	12300	12300	12300	0
507	20240719	112800	106916100	12300	12300	12300	12300	0
508	20240719	112700	106916100	12300	12300	12300	12300	67
509	20240719	112600	106092000	12350	12350	12350	12350	1
510	20240719	112500	106079650	12300	12320	12320	12300	400
511	20240719	112400	101155180	12320	12320	12320	12320	0
512	20240719	112300	101155180	12320	12320	12320	12320	0
513	20240719	112200	101155180	12320	12320	12320	12320	0
514	20240719	112100	101155180	12320	12320	12320	12320	0
515	20240719	112000	101155180	12320	12320	12320	12320	0
516	20240719	111900	101155180	12320	12320	12320	12320	0
517	20240719	111800	101155180	12320	12320	12320	12320	0
518	20240719	111700	101155180	12320	12320	12320	12320	0
519	20240719	111600	101155180	12320	12320	12320	12320	0
520	20240719	111500	101155180	12320	12320	12320	12320	0
521	20240719	111400	101155180	12320	12320	12320	12320	5
522	20240719	111300	101093580	12310	12310	12310	12310	0
523	20240719	111200	101093580	12310	12310	12310	12310	0
524	20240719	111100	101093580	12310	12310	12310	12310	0
525	20240719	111000	101093580	12310	12310	12310	12310	0
526	20240719	110900	101093580	12310	12310	12310	12310	0
527	20240719	110800	101093580	12310	12310	12310	12310	0
528	20240719	110700	101093580	12310	12310	12310	12310	0
529	20240719	110600	101093580	12310	12310	12310	12310	0
530	20240719	110500	101093580	12310	12310	12310	12310	1
531	20240719	110400	101081270	12320	12320	12320	12320	0
532	20240719	110300	101081270	12320	12320	12320	12320	0
533	20240719	110200	101081270	12320	12320	12320	12320	0
534	20240719	110100	101081270	12320	12320	12320	12320	0
535	20240719	110000	101081270	12320	12320	12320	12320	0
536	20240719	105900	101081270	12320	12320	12320	12320	36
537	20240719	105800	100637750	12320	12320	12320	12320	0
538	20240719	105700	100637750	12320	12320	12320	12320	0
539	20240719	105600	100637750	12320	12300	12320	12300	190
540	20240719	105500	98300650	12310	12310	12310	12310	13
541	20240719	105400	98140620	12320	12330	12330	12320	44
542	20240719	105300	97598520	12320	12350	12350	12320	1738
543	20240719	105200	76162350	12350	12390	12390	12350	609
544	20240719	105100	68631820	12390	12390	12390	12390	0
545	20240719	105000	68631820	12390	12390	12390	12390	0
546	20240719	104900	68631820	12390	12390	12390	12390	0
547	20240719	104800	68631820	12390	12390	12390	12390	50
548	20240719	104700	68012320	12370	12370	12370	12370	0
549	20240719	104600	68012320	12370	12370	12370	12370	0
550	20240719	104500	68012320	12370	12370	12370	12370	0
551	20240719	104400	68012320	12370	12400	12400	12370	1305
552	20240719	104300	51837370	12410	12420	12420	12410	68
553	20240719	104200	50993370	12430	12430	12430	12430	0
554	20240719	104100	50993370	12430	12430	12430	12430	0
555	20240719	104000	50993370	12430	12430	12430	12430	0
556	20240719	103900	50993370	12430	12430	12430	12430	0
557	20240719	103800	50993370	12430	12430	12430	12430	0
558	20240719	103700	50993370	12430	12430	12430	12430	0
559	20240719	103600	50993370	12430	12430	12430	12430	0
560	20240719	103500	50993370	12430	12430	12430	12430	0
561	20240719	103400	50993370	12430	12430	12430	12430	0
562	20240719	103300	50993370	12430	12430	12430	12430	0
563	20240719	103200	50993370	12430	12430	12430	12430	0
564	20240719	103100	50993370	12430	12430	12430	12430	0
565	20240719	103000	50993370	12430	12430	12430	12430	0
566	20240719	102900	50993370	12430	12440	12440	12430	207
567	20240719	102800	48419360	12450	12450	12450	12450	50
568	20240719	102700	47796860	12500	12500	12500	12500	0
569	20240719	102600	47796860	12500	12500	12500	12500	0
570	20240719	102500	47796860	12500	12500	12500	12500	0
571	20240719	102400	47796860	12500	12500	12500	12500	5
572	20240719	102300	47734360	12500	12500	12500	12500	105
573	20240719	102200	46421860	12490	12480	12490	12480	50
574	20240719	102100	45797400	12480	12480	12480	12480	20
575	20240719	102000	45547800	12480	12480	12480	12480	0
576	20240719	101900	45547800	12480	12480	12480	12480	2
577	20240719	101800	45522840	12430	12420	12430	12420	43
578	20240719	101700	44988360	12400	12400	12400	12400	0
579	20240719	101600	44988360	12400	12400	12400	12400	0
580	20240719	101500	44988360	12400	12400	12400	12400	0
581	20240719	101400	44988360	12400	12400	12400	12400	0
582	20240719	101300	44988360	12400	12400	12400	12400	0
583	20240719	101200	44988360	12400	12400	12400	12400	0
584	20240719	101100	44988360	12400	12400	12400	12400	0
585	20240719	101000	44988360	12400	12410	12410	12400	135
586	20240719	100900	43314310	12410	12410	12410	12410	0
587	20240719	100800	43314310	12410	12410	12410	12410	119
588	20240719	100700	41837520	12400	12400	12400	12400	0
589	20240719	100600	41837520	12400	12400	12400	12400	100
590	20240719	100500	40597520	12420	12420	12420	12420	0
591	20240719	100400	40597520	12420	12420	12420	12420	100
592	20240719	100300	39355520	12420	12420	12420	12420	9
593	20240719	100200	39243740	12420	12420	12420	12420	10
594	20240719	100100	39119540	12420	12420	12420	12420	5
595	20240719	100000	39057440	12400	12450	12450	12400	48
596	20240719	095900	38461760	12480	12480	12480	12480	0
597	20240719	095800	38461760	12480	12420	12480	12420	8
598	20240719	095700	38362040	12400	12400	12400	12400	1
599	20240719	095600	38349640	12410	12410	12410	12410	197
600	20240719	095500	35904870	12420	12420	12420	12420	210
601	20240719	095400	33296670	12430	12430	12430	12430	54
602	20240719	095300	32625450	12440	12440	12440	12440	44
603	20240719	095200	32078090	12430	12430	12430	12430	0
604	20240719	095100	32078090	12430	12430	12430	12430	0
605	20240719	095000	32078090	12430	12430	12430	12430	0
606	20240719	094900	32078090	12430	12430	12430	12430	0
607	20240719	094800	32078090	12430	12430	12430	12430	1
608	20240719	094700	32065660	12420	12420	12420	12420	0
609	20240719	094600	32065660	12420	12420	12420	12420	0
610	20240719	094500	32065660	12420	12420	12420	12420	0
611	20240719	094400	32065660	12420	12420	12420	12420	0
612	20240719	094300	32065660	12420	12420	12420	12420	0
613	20240719	094200	32065660	12420	12420	12420	12420	0
614	20240719	094100	32065660	12420	12420	12420	12420	0
615	20240719	094000	32065660	12420	12420	12420	12420	0
616	20240719	093900	32065660	12420	12470	12470	12420	266
617	20240719	093800	28758800	12480	12480	12480	12480	0
618	20240719	093700	28758800	12480	12480	12480	12480	0
619	20240719	093600	28758800	12480	12480	12480	12480	0
620	20240719	093500	28758800	12480	12480	12480	12480	80
621	20240719	093400	27760400	12440	12440	12440	12440	0
622	20240719	093300	27760400	12440	12440	12440	12440	0
623	20240719	093200	27760400	12440	12440	12440	12440	0
624	20240719	093100	27760400	12440	12440	12440	12440	1
625	20240719	093000	27747960	12440	12440	12440	12440	0
626	20240719	092900	27747960	12440	12440	12440	12440	0
627	20240719	092800	27747960	12440	12440	12440	12440	0
628	20240719	092700	27747960	12440	12440	12440	12440	0
629	20240719	092600	27747960	12440	12440	12440	12440	133
630	20240719	092500	26093440	12430	12430	12430	12430	0
631	20240719	092400	26093440	12430	12430	12430	12430	0
632	20240719	092300	26093440	12430	12430	12430	12430	0
633	20240719	092200	26093440	12430	12430	12430	12430	0
634	20240719	092100	26093440	12430	12430	12430	12430	0
635	20240719	092000	26093440	12430	12430	12430	12430	1
636	20240719	091900	26081010	12440	12450	12450	12440	253
637	20240719	091800	22933410	12450	12450	12450	12450	129
638	20240719	091700	21327360	12450	12450	12450	12450	11
639	20240719	091600	21190410	12450	12470	12470	12450	108
640	20240719	091500	19845740	12480	12480	12480	12480	200
641	20240719	091400	17349740	12460	12460	12460	12460	446
642	20240719	091300	11792580	12470	12490	12490	12470	177
643	20240719	091200	9584180	12500	12500	12500	12500	0
644	20240719	091100	9584180	12500	12500	12500	12500	374
645	20240719	091000	4909180	12510	12510	12510	12510	0
646	20240719	090900	4909180	12510	12530	12530	12510	241
647	20240719	090800	1893190	12540	12540	12540	12540	0
648	20240719	090700	1893190	12540	12540	12540	12540	0
649	20240719	090600	1893190	12540	12540	12540	12540	11
650	20240719	090500	1755250	12630	12630	12630	12630	51
651	20240719	090400	1111120	12640	12640	12640	12640	6
652	20240719	090300	1035280	12640	12640	12640	12640	0
653	20240719	090200	1035280	12640	12640	12640	12640	6
654	20240719	090100	959440	12630	12630	12630	12630	20
655	20240719	090000	706840	12630	12520	12630	12520	56