KissMeData/347770/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	210900	134219385	2960	2960	2960	2960	2596
3	20240719	210800	134219385	2960	2960	2960	2960	0
4	20240719	210700	134219385	2960	2960	2960	2960	0
5	20240719	210600	134219385	2960	2960	2960	2960	0
6	20240719	210500	134219385	2960	2960	2960	2960	0
7	20240719	210400	134219385	2960	2960	2960	2960	0
8	20240719	210300	134219385	2960	2960	2960	2960	0
9	20240719	210200	134219385	2960	2960	2960	2960	0
10	20240719	210100	134219385	2960	2960	2960	2960	0
11	20240719	210000	134219385	2960	2960	2960	2960	0
12	20240719	205900	134219385	2960	2960	2960	2960	0
13	20240719	205800	134219385	2960	2960	2960	2960	0
14	20240719	205700	134219385	2960	2960	2960	2960	0
15	20240719	205600	134219385	2960	2960	2960	2960	0
16	20240719	205500	134219385	2960	2960	2960	2960	0
17	20240719	205400	134219385	2960	2960	2960	2960	0
18	20240719	205300	134219385	2960	2960	2960	2960	0
19	20240719	205200	134219385	2960	2960	2960	2960	0
20	20240719	205100	134219385	2960	2960	2960	2960	0
21	20240719	205000	134219385	2960	2960	2960	2960	0
22	20240719	204900	134219385	2960	2960	2960	2960	0
23	20240719	204800	134219385	2960	2960	2960	2960	0
24	20240719	204700	134219385	2960	2960	2960	2960	0
25	20240719	204600	134219385	2960	2960	2960	2960	0
26	20240719	204500	134219385	2960	2960	2960	2960	0
27	20240719	204400	134219385	2960	2960	2960	2960	0
28	20240719	204300	134219385	2960	2960	2960	2960	0
29	20240719	204200	134219385	2960	2960	2960	2960	0
30	20240719	204100	134219385	2960	2960	2960	2960	0
31	20240719	204000	134219385	2960	2960	2960	2960	0
32	20240719	203900	134219385	2960	2960	2960	2960	2596
33	20240719	203800	134219385	2960	2960	2960	2960	0
34	20240719	203700	134219385	2960	2960	2960	2960	0
35	20240719	203600	134219385	2960	2960	2960	2960	0
36	20240719	203500	134219385	2960	2960	2960	2960	0
37	20240719	203400	134219385	2960	2960	2960	2960	0
38	20240719	203300	134219385	2960	2960	2960	2960	0
39	20240719	203200	134219385	2960	2960	2960	2960	0
40	20240719	203100	134219385	2960	2960	2960	2960	0
41	20240719	203000	134219385	2960	2960	2960	2960	0
42	20240719	202900	134219385	2960	2960	2960	2960	0
43	20240719	202800	134219385	2960	2960	2960	2960	0
44	20240719	202700	134219385	2960	2960	2960	2960	0
45	20240719	202600	134219385	2960	2960	2960	2960	0
46	20240719	202500	134219385	2960	2960	2960	2960	0
47	20240719	202400	134219385	2960	2960	2960	2960	0
48	20240719	202300	134219385	2960	2960	2960	2960	0
49	20240719	202200	134219385	2960	2960	2960	2960	0
50	20240719	202100	134219385	2960	2960	2960	2960	0
51	20240719	202000	134219385	2960	2960	2960	2960	0
52	20240719	201900	134219385	2960	2960	2960	2960	0
53	20240719	201800	134219385	2960	2960	2960	2960	0
54	20240719	201700	134219385	2960	2960	2960	2960	0
55	20240719	201600	134219385	2960	2960	2960	2960	0
56	20240719	201500	134219385	2960	2960	2960	2960	0
57	20240719	201400	134219385	2960	2960	2960	2960	0
58	20240719	201300	134219385	2960	2960	2960	2960	0
59	20240719	201200	134219385	2960	2960	2960	2960	0
60	20240719	201100	134219385	2960	2960	2960	2960	0
61	20240719	201000	134219385	2960	2960	2960	2960	0
62	20240719	200900	134219385	2960	2960	2960	2960	2596
63	20240719	200800	134219385	2960	2960	2960	2960	0
64	20240719	200700	134219385	2960	2960	2960	2960	0
65	20240719	200600	134219385	2960	2960	2960	2960	0
66	20240719	200500	134219385	2960	2960	2960	2960	0
67	20240719	200400	134219385	2960	2960	2960	2960	0
68	20240719	200300	134219385	2960	2960	2960	2960	0
69	20240719	200200	134219385	2960	2960	2960	2960	0
70	20240719	200100	134219385	2960	2960	2960	2960	0
71	20240719	200000	134219385	2960	2960	2960	2960	0
72	20240719	195900	134219385	2960	2960	2960	2960	0
73	20240719	195800	134219385	2960	2960	2960	2960	0
74	20240719	195700	134219385	2960	2960	2960	2960	0
75	20240719	195600	134219385	2960	2960	2960	2960	0
76	20240719	195500	134219385	2960	2960	2960	2960	0
77	20240719	195400	134219385	2960	2960	2960	2960	0
78	20240719	195300	134219385	2960	2960	2960	2960	0
79	20240719	195200	134219385	2960	2960	2960	2960	0
80	20240719	195100	134219385	2960	2960	2960	2960	0
81	20240719	195000	134219385	2960	2960	2960	2960	0
82	20240719	194900	134219385	2960	2960	2960	2960	0
83	20240719	194800	134219385	2960	2960	2960	2960	0
84	20240719	194700	134219385	2960	2960	2960	2960	0
85	20240719	194600	134219385	2960	2960	2960	2960	0
86	20240719	194500	134219385	2960	2960	2960	2960	0
87	20240719	194400	134219385	2960	2960	2960	2960	0
88	20240719	194300	134219385	2960	2960	2960	2960	0
89	20240719	194200	134219385	2960	2960	2960	2960	0
90	20240719	194100	134219385	2960	2960	2960	2960	0
91	20240719	194000	134219385	2960	2960	2960	2960	0
92	20240719	193900	134219385	2960	2960	2960	2960	2596
93	20240719	193800	134219385	2960	2960	2960	2960	0
94	20240719	193700	134219385	2960	2960	2960	2960	0
95	20240719	193600	134219385	2960	2960	2960	2960	0
96	20240719	193500	134219385	2960	2960	2960	2960	0
97	20240719	193400	134219385	2960	2960	2960	2960	0
98	20240719	193300	134219385	2960	2960	2960	2960	0
99	20240719	193200	134219385	2960	2960	2960	2960	0
100	20240719	193100	134219385	2960	2960	2960	2960	0
101	20240719	193000	134219385	2960	2960	2960	2960	0
102	20240719	192900	134219385	2960	2960	2960	2960	0
103	20240719	192800	134219385	2960	2960	2960	2960	0
104	20240719	192700	134219385	2960	2960	2960	2960	0
105	20240719	192600	134219385	2960	2960	2960	2960	0
106	20240719	192500	134219385	2960	2960	2960	2960	0
107	20240719	192400	134219385	2960	2960	2960	2960	0
108	20240719	192300	134219385	2960	2960	2960	2960	0
109	20240719	192200	134219385	2960	2960	2960	2960	0
110	20240719	192100	134219385	2960	2960	2960	2960	0
111	20240719	192000	134219385	2960	2960	2960	2960	0
112	20240719	191900	134219385	2960	2960	2960	2960	0
113	20240719	191800	134219385	2960	2960	2960	2960	0
114	20240719	191700	134219385	2960	2960	2960	2960	0
115	20240719	191600	134219385	2960	2960	2960	2960	0
116	20240719	191500	134219385	2960	2960	2960	2960	0
117	20240719	191400	134219385	2960	2960	2960	2960	0
118	20240719	191300	134219385	2960	2960	2960	2960	0
119	20240719	191200	134219385	2960	2960	2960	2960	0
120	20240719	191100	134219385	2960	2960	2960	2960	0
121	20240719	191000	134219385	2960	2960	2960	2960	0
122	20240719	190900	134219385	2960	2960	2960	2960	2596
123	20240719	190800	134219385	2960	2960	2960	2960	0
124	20240719	190700	134219385	2960	2960	2960	2960	0
125	20240719	190600	134219385	2960	2960	2960	2960	0
126	20240719	190500	134219385	2960	2960	2960	2960	0
127	20240719	190400	134219385	2960	2960	2960	2960	0
128	20240719	190300	134219385	2960	2960	2960	2960	0
129	20240719	190200	134219385	2960	2960	2960	2960	0
130	20240719	190100	134219385	2960	2960	2960	2960	0
131	20240719	190000	134219385	2960	2960	2960	2960	0
132	20240719	185900	134219385	2960	2960	2960	2960	0
133	20240719	185800	134219385	2960	2960	2960	2960	0
134	20240719	185700	134219385	2960	2960	2960	2960	0
135	20240719	185600	134219385	2960	2960	2960	2960	0
136	20240719	185500	134219385	2960	2960	2960	2960	0
137	20240719	185400	134219385	2960	2960	2960	2960	0
138	20240719	185300	134219385	2960	2960	2960	2960	0
139	20240719	185200	134219385	2960	2960	2960	2960	0
140	20240719	185100	134219385	2960	2960	2960	2960	0
141	20240719	185000	134219385	2960	2960	2960	2960	0
142	20240719	184900	134219385	2960	2960	2960	2960	0
143	20240719	184800	134219385	2960	2960	2960	2960	0
144	20240719	184700	134219385	2960	2960	2960	2960	0
145	20240719	184600	134219385	2960	2960	2960	2960	0
146	20240719	184500	134219385	2960	2960	2960	2960	0
147	20240719	184400	134219385	2960	2960	2960	2960	0
148	20240719	184300	134219385	2960	2960	2960	2960	0
149	20240719	184200	134219385	2960	2960	2960	2960	0
150	20240719	184100	134219385	2960	2960	2960	2960	0
151	20240719	184000	134219385	2960	2960	2960	2960	0
152	20240719	183900	134219385	2960	2960	2960	2960	2596
153	20240719	183800	134219385	2960	2960	2960	2960	0
154	20240719	183700	134219385	2960	2960	2960	2960	0
155	20240719	183600	134219385	2960	2960	2960	2960	0
156	20240719	183500	134219385	2960	2960	2960	2960	0
157	20240719	183400	134219385	2960	2960	2960	2960	0
158	20240719	183300	134219385	2960	2960	2960	2960	0
159	20240719	183200	134219385	2960	2960	2960	2960	0
160	20240719	183100	134219385	2960	2960	2960	2960	0
161	20240719	183000	134219385	2960	2960	2960	2960	0
162	20240719	182900	134219385	2960	2960	2960	2960	0
163	20240719	182800	134219385	2960	2960	2960	2960	0
164	20240719	182700	134219385	2960	2960	2960	2960	0
165	20240719	182600	134219385	2960	2960	2960	2960	0
166	20240719	182500	134219385	2960	2960	2960	2960	0
167	20240719	182400	134219385	2960	2960	2960	2960	0
168	20240719	182300	134219385	2960	2960	2960	2960	0
169	20240719	182200	134219385	2960	2960	2960	2960	0
170	20240719	182100	134219385	2960	2960	2960	2960	0
171	20240719	182000	134219385	2960	2960	2960	2960	0
172	20240719	181900	134219385	2960	2960	2960	2960	0
173	20240719	181800	134219385	2960	2960	2960	2960	0
174	20240719	181700	134219385	2960	2960	2960	2960	0
175	20240719	181600	134219385	2960	2960	2960	2960	0
176	20240719	181500	134219385	2960	2960	2960	2960	0
177	20240719	181400	134219385	2960	2960	2960	2960	0
178	20240719	181300	134219385	2960	2960	2960	2960	0
179	20240719	181200	134219385	2960	2960	2960	2960	0
180	20240719	181100	134219385	2960	2960	2960	2960	0
181	20240719	181000	134219385	2960	2960	2960	2960	0
182	20240719	180900	134219385	2960	2960	2960	2960	2596
183	20240719	180800	134219385	2960	2960	2960	2960	0
184	20240719	180700	134219385	2960	2960	2960	2960	0
185	20240719	180600	134219385	2960	2960	2960	2960	0
186	20240719	180500	134219385	2960	2960	2960	2960	0
187	20240719	180400	134219385	2960	2960	2960	2960	0
188	20240719	180300	134219385	2960	2960	2960	2960	0
189	20240719	180200	134219385	2960	2960	2960	2960	0
190	20240719	180100	134219385	2960	2960	2960	2960	0
191	20240719	180000	134219385	2960	2960	2960	2960	0
192	20240719	175900	134219385	2960	2960	2960	2960	0
193	20240719	175800	134219385	2960	2960	2960	2960	0
194	20240719	175700	134219385	2960	2960	2960	2960	0
195	20240719	175600	134219385	2960	2960	2960	2960	0
196	20240719	175500	134219385	2960	2960	2960	2960	0
197	20240719	175400	134219385	2960	2960	2960	2960	0
198	20240719	175300	134219385	2960	2960	2960	2960	0
199	20240719	175200	134219385	2960	2960	2960	2960	0
200	20240719	175100	134219385	2960	2960	2960	2960	0
201	20240719	175000	134219385	2960	2960	2960	2960	0
202	20240719	174900	134219385	2960	2960	2960	2960	0
203	20240719	174800	134219385	2960	2960	2960	2960	0
204	20240719	174700	134219385	2960	2960	2960	2960	0
205	20240719	174600	134219385	2960	2960	2960	2960	0
206	20240719	174500	134219385	2960	2960	2960	2960	0
207	20240719	174400	134219385	2960	2960	2960	2960	0
208	20240719	174300	134219385	2960	2960	2960	2960	0
209	20240719	174200	134219385	2960	2960	2960	2960	0
210	20240719	174100	134219385	2960	2960	2960	2960	0
211	20240719	174000	134219385	2960	2960	2960	2960	0
212	20240719	173900	134219385	2960	2960	2960	2960	2596
213	20240719	173800	134219385	2960	2960	2960	2960	0
214	20240719	173700	134219385	2960	2960	2960	2960	0
215	20240719	173600	134219385	2960	2960	2960	2960	0
216	20240719	173500	134219385	2960	2960	2960	2960	0
217	20240719	173400	134219385	2960	2960	2960	2960	0
218	20240719	173300	134219385	2960	2960	2960	2960	0
219	20240719	173200	134219385	2960	2960	2960	2960	0
220	20240719	173100	134219385	2960	2960	2960	2960	0
221	20240719	173000	134219385	2960	2960	2960	2960	0
222	20240719	172900	134219385	2960	2960	2960	2960	0
223	20240719	172800	134219385	2960	2960	2960	2960	0
224	20240719	172700	134219385	2960	2960	2960	2960	0
225	20240719	172600	134219385	2960	2960	2960	2960	0
226	20240719	172500	134219385	2960	2960	2960	2960	0
227	20240719	172400	134219385	2960	2960	2960	2960	0
228	20240719	172300	134219385	2960	2960	2960	2960	0
229	20240719	172200	134219385	2960	2960	2960	2960	0
230	20240719	172100	134219385	2960	2960	2960	2960	0
231	20240719	172000	134219385	2960	2960	2960	2960	0
232	20240719	171900	134219385	2960	2960	2960	2960	0
233	20240719	171800	134219385	2960	2960	2960	2960	0
234	20240719	171700	134219385	2960	2960	2960	2960	0
235	20240719	171600	134219385	2960	2960	2960	2960	0
236	20240719	171500	134219385	2960	2960	2960	2960	0
237	20240719	171400	134219385	2960	2960	2960	2960	0
238	20240719	171300	134219385	2960	2960	2960	2960	0
239	20240719	171200	134219385	2960	2960	2960	2960	0
240	20240719	171100	134219385	2960	2960	2960	2960	0
241	20240719	171000	134219385	2960	2960	2960	2960	0
242	20240719	170900	134219385	2960	2960	2960	2960	2596
243	20240719	170800	134219385	2960	2960	2960	2960	0
244	20240719	170700	134219385	2960	2960	2960	2960	0
245	20240719	170600	134219385	2960	2960	2960	2960	0
246	20240719	170500	134219385	2960	2960	2960	2960	0
247	20240719	170400	134219385	2960	2960	2960	2960	0
248	20240719	170300	134219385	2960	2960	2960	2960	0
249	20240719	170200	134219385	2960	2960	2960	2960	0
250	20240719	170100	134219385	2960	2960	2960	2960	0
251	20240719	170000	134219385	2960	2960	2960	2960	0
252	20240719	165900	134219385	2960	2960	2960	2960	0
253	20240719	165800	134219385	2960	2960	2960	2960	0
254	20240719	165700	134219385	2960	2960	2960	2960	0
255	20240719	165600	134219385	2960	2960	2960	2960	0
256	20240719	165500	134219385	2960	2960	2960	2960	0
257	20240719	165400	134219385	2960	2960	2960	2960	0
258	20240719	165300	134219385	2960	2960	2960	2960	0
259	20240719	165200	134219385	2960	2960	2960	2960	0
260	20240719	165100	134219385	2960	2960	2960	2960	0
261	20240719	165000	134219385	2960	2960	2960	2960	0
262	20240719	164900	134219385	2960	2960	2960	2960	0
263	20240719	164800	134219385	2960	2960	2960	2960	0
264	20240719	164700	134219385	2960	2960	2960	2960	0
265	20240719	164600	134219385	2960	2960	2960	2960	0
266	20240719	164500	134219385	2960	2960	2960	2960	0
267	20240719	164400	134219385	2960	2960	2960	2960	0
268	20240719	164300	134219385	2960	2960	2960	2960	0
269	20240719	164200	134219385	2960	2960	2960	2960	0
270	20240719	164100	134219385	2960	2960	2960	2960	0
271	20240719	164000	134219385	2960	2960	2960	2960	0
272	20240719	163900	134219385	2960	2960	2960	2960	2596
273	20240719	163800	134219385	2960	2960	2960	2960	0
274	20240719	163700	134219385	2960	2960	2960	2960	0
275	20240719	163600	134219385	2960	2960	2960	2960	0
276	20240719	163500	134219385	2960	2960	2960	2960	0
277	20240719	163400	134219385	2960	2960	2960	2960	0
278	20240719	163300	134219385	2960	2960	2960	2960	0
279	20240719	163200	134219385	2960	2960	2960	2960	0
280	20240719	163100	134219385	2960	2960	2960	2960	0
281	20240719	163000	134219385	2960	2960	2960	2960	0
282	20240719	162900	134219385	2960	2960	2960	2960	0
283	20240719	162800	134219385	2960	2960	2960	2960	0
284	20240719	162700	134219385	2960	2960	2960	2960	0
285	20240719	162600	134219385	2960	2960	2960	2960	0
286	20240719	162500	134219385	2960	2960	2960	2960	0
287	20240719	162400	134219385	2960	2960	2960	2960	0
288	20240719	162300	134219385	2960	2960	2960	2960	0
289	20240719	162200	134219385	2960	2960	2960	2960	0
290	20240719	162100	134219385	2960	2960	2960	2960	0
291	20240719	162000	134219385	2960	2960	2960	2960	0
292	20240719	161900	134219385	2960	2960	2960	2960	0
293	20240719	161800	134219385	2960	2960	2960	2960	0
294	20240719	161700	134219385	2960	2960	2960	2960	0
295	20240719	161600	134219385	2960	2960	2960	2960	0
296	20240719	161500	134219385	2960	2960	2960	2960	0
297	20240719	161400	134219385	2960	2960	2960	2960	0
298	20240719	161300	134219385	2960	2960	2960	2960	0
299	20240719	161200	134219385	2960	2960	2960	2960	0
300	20240719	161100	134219385	2960	2960	2960	2960	0
301	20240719	161000	134219385	2960	2960	2960	2960	0
302	20240719	160900	134219385	2960	2960	2960	2960	2596
303	20240719	160800	134219385	2960	2960	2960	2960	0
304	20240719	160700	134219385	2960	2960	2960	2960	0
305	20240719	160600	134219385	2960	2960	2960	2960	0
306	20240719	160500	134219385	2960	2960	2960	2960	0
307	20240719	160400	134219385	2960	2960	2960	2960	0
308	20240719	160300	134219385	2960	2960	2960	2960	0
309	20240719	160200	134219385	2960	2960	2960	2960	0
310	20240719	160100	134219385	2960	2960	2960	2960	0
311	20240719	160000	134219385	2960	2960	2960	2960	0
312	20240719	155900	134219385	2960	2960	2960	2960	0
313	20240719	155800	134219385	2960	2960	2960	2960	0
314	20240719	155700	134219385	2960	2960	2960	2960	0
315	20240719	155600	134219385	2960	2960	2960	2960	0
316	20240719	155500	134219385	2960	2960	2960	2960	0
317	20240719	155400	134219385	2960	2960	2960	2960	0
318	20240719	155300	134219385	2960	2960	2960	2960	0
319	20240719	155200	134219385	2960	2960	2960	2960	0
320	20240719	155100	134219385	2960	2960	2960	2960	0
321	20240719	155000	134219385	2960	2960	2960	2960	0
322	20240719	154900	134219385	2960	2960	2960	2960	0
323	20240719	154800	134219385	2960	2960	2960	2960	0
324	20240719	154700	134219385	2960	2960	2960	2960	0
325	20240719	154600	134219385	2960	2960	2960	2960	0
326	20240719	154500	134219385	2960	2960	2960	2960	0
327	20240719	154400	134219385	2960	2960	2960	2960	0
328	20240719	154300	134219385	2960	2960	2960	2960	0
329	20240719	154200	134219385	2960	2960	2960	2960	0
330	20240719	154100	134219385	2960	2960	2960	2960	0
331	20240719	154000	134219385	2960	2960	2960	2960	0
332	20240719	153900	134219385	2960	2960	2960	2960	2596
333	20240719	153800	134219385	2960	2960	2960	2960	0
334	20240719	153700	134219385	2960	2960	2960	2960	0
335	20240719	153600	134219385	2960	2960	2960	2960	0
336	20240719	153500	134219385	2960	2960	2960	2960	0
337	20240719	153400	134219385	2960	2960	2960	2960	0
338	20240719	153300	134219385	2960	2960	2960	2960	0
339	20240719	153200	134219385	2960	2960	2960	2960	0
340	20240719	153100	134219385	2960	2960	2960	2960	0
341	20240719	153000	134219385	2960	2960	2960	2960	2596
342	20240719	152900	126535225	2975	2975	2975	2975	0
343	20240719	152800	126535225	2975	2975	2975	2975	0
344	20240719	152700	126535225	2975	2975	2975	2975	0
345	20240719	152600	126535225	2975	2975	2975	2975	0
346	20240719	152500	126535225	2975	2975	2975	2975	0
347	20240719	152400	126535225	2975	2975	2975	2975	0
348	20240719	152300	126535225	2975	2975	2975	2975	0
349	20240719	152200	126535225	2975	2975	2975	2975	0
350	20240719	152100	126535225	2975	2975	2975	2975	0
351	20240719	152000	126535225	2975	2975	2975	2975	0
352	20240719	151900	126535225	2975	2960	2975	2960	572
353	20240719	151800	124836785	2965	2965	2965	2965	9
354	20240719	151700	124810100	2965	2965	2965	2965	33
355	20240719	151600	124712255	2960	2960	2960	2960	55
356	20240719	151500	124549455	2970	2970	2970	2970	0
357	20240719	151400	124549455	2970	2960	2970	2960	31
358	20240719	151300	124457395	2960	2970	2970	2960	62
359	20240719	151200	124273570	2970	2970	2970	2970	35
360	20240719	151100	124169620	2970	2965	2970	2960	336
361	20240719	151000	123173375	2970	2970	2970	2970	0
362	20240719	150900	123173375	2970	2970	2970	2970	0
363	20240719	150800	123173375	2970	2970	2970	2970	20
364	20240719	150700	123113975	2975	2975	2975	2975	6
365	20240719	150600	123096125	2975	2975	2975	2975	1
366	20240719	150500	123093150	2960	2975	2975	2960	7
367	20240719	150400	123072415	2970	2970	2970	2970	0
368	20240719	150300	123072415	2970	2970	2970	2970	0
369	20240719	150200	123072415	2970	2970	2970	2970	127
370	20240719	150100	122695225	2970	2960	2970	2960	271
371	20240719	150000	121892320	2960	2950	2960	2950	250
372	20240719	145900	121154120	2950	2935	2950	2935	4666
373	20240719	145800	107429030	2935	2935	2935	2935	0
374	20240719	145700	107429030	2935	2935	2935	2935	3
375	20240719	145600	107420225	2930	2925	2930	2925	52
376	20240719	145500	107268020	2925	2915	2925	2915	303
377	20240719	145400	106384475	2910	2910	2910	2910	146
378	20240719	145300	105959615	2910	2910	2910	2910	1
379	20240719	145200	105956705	2905	2905	2905	2905	0
380	20240719	145100	105956705	2905	2905	2905	2905	0
381	20240719	145000	105956705	2905	2905	2905	2905	0
382	20240719	144900	105956705	2905	2905	2905	2905	3
383	20240719	144800	105947990	2910	2910	2910	2910	0
384	20240719	144700	105947990	2910	2910	2910	2910	1
385	20240719	144600	105945080	2910	2910	2910	2910	1
386	20240719	144500	105942170	2905	2905	2905	2905	24
387	20240719	144400	105872450	2905	2905	2905	2905	0
388	20240719	144300	105872450	2905	2905	2905	2905	0
389	20240719	144200	105872450	2905	2905	2905	2905	0
390	20240719	144100	105872450	2905	2905	2905	2905	20
391	20240719	144000	105814350	2910	2910	2910	2910	1
392	20240719	143900	105811440	2910	2910	2910	2910	0
393	20240719	143800	105811440	2910	2910	2910	2910	79
394	20240719	143700	105581550	2910	2910	2910	2910	0
395	20240719	143600	105581550	2910	2910	2910	2910	0
396	20240719	143500	105581550	2910	2910	2910	2910	0
397	20240719	143400	105581550	2910	2910	2910	2910	0
398	20240719	143300	105581550	2910	2910	2910	2910	0
399	20240719	143200	105581550	2910	2910	2910	2910	0
400	20240719	143100	105581550	2910	2910	2910	2910	10
401	20240719	143000	105552450	2910	2915	2915	2885	1153
402	20240719	142900	102195850	2915	2915	2915	2915	0
403	20240719	142800	102195850	2915	2900	2915	2900	253
404	20240719	142700	101458475	2900	2900	2900	2900	145
405	20240719	142600	101037975	2900	2905	2905	2900	2813
406	20240719	142500	92880100	2915	2915	2915	2915	0
407	20240719	142400	92880100	2915	2915	2915	2915	0
408	20240719	142300	92880100	2915	2915	2915	2915	0
409	20240719	142200	92880100	2915	2915	2915	2915	0
410	20240719	142100	92880100	2915	2915	2915	2915	0
411	20240719	142000	92880100	2915	2915	2915	2915	0
412	20240719	141900	92880100	2915	2915	2915	2915	30
413	20240719	141800	92792650	2915	2915	2915	2915	0
414	20240719	141700	92792650	2915	2915	2915	2915	0
415	20240719	141600	92792650	2915	2915	2915	2915	0
416	20240719	141500	92792650	2915	2915	2915	2915	0
417	20240719	141400	92792650	2915	2915	2915	2915	0
418	20240719	141300	92792650	2915	2915	2915	2915	0
419	20240719	141200	92792650	2915	2915	2915	2915	0
420	20240719	141100	92792650	2915	2915	2915	2915	0
421	20240719	141000	92792650	2915	2910	2915	2910	408
422	20240719	140900	91603410	2905	2900	2905	2900	329
423	20240719	140800	90647915	2900	2900	2900	2900	0
424	20240719	140700	90647915	2900	2900	2900	2900	0
425	20240719	140600	90647915	2900	2900	2900	2900	0
426	20240719	140500	90647915	2900	2900	2900	2900	1
427	20240719	140400	90645015	2875	2875	2875	2875	0
428	20240719	140300	90645015	2875	2875	2875	2875	40
429	20240719	140200	90530015	2900	2900	2900	2900	0
430	20240719	140100	90530015	2900	2900	2900	2900	0
431	20240719	140000	90530015	2900	2900	2900	2900	0
432	20240719	135900	90530015	2900	2900	2900	2900	0
433	20240719	135800	90530015	2900	2900	2900	2900	0
434	20240719	135700	90530015	2900	2900	2900	2900	0
435	20240719	135600	90530015	2900	2900	2900	2900	1
436	20240719	135500	90527115	2875	2900	2900	2875	112
437	20240719	135400	90202615	2900	2900	2900	2900	0
438	20240719	135300	90202615	2900	2900	2900	2900	0
439	20240719	135200	90202615	2900	2885	2900	2885	2700
440	20240719	135100	82375230	2870	2900	2900	2870	850
441	20240719	135000	79931625	2880	2885	2885	2880	400
442	20240719	134900	78779375	2900	2900	2900	2900	1
443	20240719	134800	78776475	2895	2895	2895	2895	0
444	20240719	134700	78776475	2895	2895	2895	2895	0
445	20240719	134600	78776475	2895	2895	2895	2895	0
446	20240719	134500	78776475	2895	2895	2895	2895	158
447	20240719	134400	78319065	2895	2880	2895	2880	4
448	20240719	134300	78307530	2895	2895	2895	2895	0
449	20240719	134200	78307530	2895	2895	2895	2895	0
450	20240719	134100	78307530	2895	2895	2895	2895	0
451	20240719	134000	78307530	2895	2895	2895	2895	0
452	20240719	133900	78307530	2895	2895	2895	2895	0
453	20240719	133800	78307530	2895	2895	2895	2895	0
454	20240719	133700	78307530	2895	2895	2895	2895	1
455	20240719	133600	78304635	2880	2880	2880	2880	0
456	20240719	133500	78304635	2880	2880	2880	2880	63
457	20240719	133400	78123195	2895	2895	2895	2895	0
458	20240719	133300	78123195	2895	2895	2895	2895	0
459	20240719	133200	78123195	2895	2895	2895	2895	0
460	20240719	133100	78123195	2895	2895	2895	2895	0
461	20240719	133000	78123195	2895	2895	2895	2895	0
462	20240719	132900	78123195	2895	2895	2895	2895	0
463	20240719	132800	78123195	2895	2895	2895	2895	0
464	20240719	132700	78123195	2895	2895	2895	2895	0
465	20240719	132600	78123195	2895	2895	2895	2895	100
466	20240719	132500	77833695	2880	2880	2880	2880	0
467	20240719	132400	77833695	2880	2880	2880	2880	0
468	20240719	132300	77833695	2880	2890	2890	2880	100
469	20240719	132200	77545325	2890	2890	2890	2890	0
470	20240719	132100	77545325	2890	2890	2890	2890	0
471	20240719	132000	77545325	2890	2890	2890	2890	0
472	20240719	131900	77545325	2890	2890	2890	2890	0
473	20240719	131800	77545325	2890	2890	2890	2890	0
474	20240719	131700	77545325	2890	2890	2890	2890	0
475	20240719	131600	77545325	2890	2890	2890	2890	0
476	20240719	131500	77545325	2890	2890	2890	2890	170
477	20240719	131400	77054025	2890	2890	2890	2890	81
478	20240719	131300	76819935	2890	2890	2890	2890	0
479	20240719	131200	76819935	2890	2890	2890	2890	0
480	20240719	131100	76819935	2890	2890	2890	2890	0
481	20240719	131000	76819935	2890	2890	2890	2890	0
482	20240719	130900	76819935	2890	2890	2890	2890	0
483	20240719	130800	76819935	2890	2890	2890	2890	0
484	20240719	130700	76819935	2890	2890	2890	2890	0
485	20240719	130600	76819935	2890	2890	2890	2890	1
486	20240719	130500	76817045	2890	2890	2890	2890	0
487	20240719	130400	76817045	2890	2890	2890	2890	0
488	20240719	130300	76817045	2890	2890	2890	2890	0
489	20240719	130200	76817045	2890	2890	2890	2890	0
490	20240719	130100	76817045	2890	2890	2890	2890	0
491	20240719	130000	76817045	2890	2890	2890	2890	9
492	20240719	125900	76791035	2890	2890	2890	2890	0
493	20240719	125800	76791035	2890	2890	2890	2890	100
494	20240719	125700	76502035	2890	2890	2890	2890	0
495	20240719	125600	76502035	2890	2890	2890	2890	0
496	20240719	125500	76502035	2890	2890	2890	2890	0
497	20240719	125400	76502035	2890	2890	2890	2890	0
498	20240719	125300	76502035	2890	2890	2890	2890	0
499	20240719	125200	76502035	2890	2890	2890	2890	0
500	20240719	125100	76502035	2890	2890	2890	2890	0
501	20240719	125000	76502035	2890	2890	2890	2890	0
502	20240719	124900	76502035	2890	2890	2890	2890	0
503	20240719	124800	76502035	2890	2890	2890	2890	0
504	20240719	124700	76502035	2890	2890	2890	2890	0
505	20240719	124600	76502035	2890	2890	2890	2890	0
506	20240719	124500	76502035	2890	2890	2890	2890	0
507	20240719	124400	76502035	2890	2890	2890	2890	0
508	20240719	124300	76502035	2890	2890	2890	2890	0
509	20240719	124200	76502035	2890	2890	2890	2890	0
510	20240719	124100	76502035	2890	2890	2890	2890	0
511	20240719	124000	76502035	2890	2890	2890	2890	0
512	20240719	123900	76502035	2890	2890	2890	2890	0
513	20240719	123800	76502035	2890	2890	2890	2890	1
514	20240719	123700	76499145	2885	2885	2885	2885	0
515	20240719	123600	76499145	2885	2885	2885	2885	0
516	20240719	123500	76499145	2885	2885	2885	2885	0
517	20240719	123400	76499145	2885	2885	2885	2885	0
518	20240719	123300	76499145	2885	2885	2885	2885	0
519	20240719	123200	76499145	2885	2885	2885	2885	0
520	20240719	123100	76499145	2885	2885	2885	2885	0
521	20240719	123000	76499145	2885	2885	2885	2885	100
522	20240719	122900	76210645	2885	2885	2885	2885	100
523	20240719	122800	75922145	2885	2885	2885	2885	0
524	20240719	122700	75922145	2885	2885	2885	2885	0
525	20240719	122600	75922145	2885	2885	2885	2885	8
526	20240719	122500	75899065	2885	2885	2885	2885	0
527	20240719	122400	75899065	2885	2885	2885	2885	2
528	20240719	122300	75893295	2890	2890	2890	2890	0
529	20240719	122200	75893295	2890	2890	2890	2890	0
530	20240719	122100	75893295	2890	2890	2890	2890	0
531	20240719	122000	75893295	2890	2890	2890	2890	0
532	20240719	121900	75893295	2890	2890	2890	2890	0
533	20240719	121800	75893295	2890	2890	2890	2890	0
534	20240719	121700	75893295	2890	2890	2890	2890	0
535	20240719	121600	75893295	2890	2890	2890	2890	100
536	20240719	121500	75604295	2890	2890	2890	2890	0
537	20240719	121400	75604295	2890	2890	2890	2890	0
538	20240719	121300	75604295	2890	2890	2890	2890	0
539	20240719	121200	75604295	2890	2890	2890	2890	0
540	20240719	121100	75604295	2890	2890	2890	2890	0
541	20240719	121000	75604295	2890	2890	2890	2890	0
542	20240719	120900	75604295	2890	2890	2890	2890	0
543	20240719	120800	75604295	2890	2890	2890	2890	100
544	20240719	120700	75315295	2890	2890	2890	2890	40
545	20240719	120600	75199695	2890	2890	2890	2890	120
546	20240719	120500	74852895	2865	2865	2865	2865	0
547	20240719	120400	74852895	2865	2865	2865	2865	0
548	20240719	120300	74852895	2865	2865	2865	2865	0
549	20240719	120200	74852895	2865	2865	2865	2865	0
550	20240719	120100	74852895	2865	2865	2865	2865	0
551	20240719	120000	74852895	2865	2870	2870	2865	1513
552	20240719	115900	70511915	2890	2890	2890	2890	5
553	20240719	115800	70497465	2890	2890	2890	2890	1
554	20240719	115700	70494575	2870	2870	2870	2870	0
555	20240719	115600	70494575	2870	2870	2870	2870	0
556	20240719	115500	70494575	2870	2870	2870	2870	0
557	20240719	115400	70494575	2870	2870	2870	2870	0
558	20240719	115300	70494575	2870	2870	2870	2870	0
559	20240719	115200	70494575	2870	2885	2890	2870	1005
560	20240719	115100	67594195	2870	2885	2885	2870	11
561	20240719	115000	67562475	2870	2870	2870	2870	0
562	20240719	114900	67562475	2870	2870	2870	2870	0
563	20240719	114800	67562475	2870	2870	2870	2870	0
564	20240719	114700	67562475	2870	2870	2870	2870	457
565	20240719	114600	66250885	2870	2870	2870	2870	0
566	20240719	114500	66250885	2870	2870	2870	2870	0
567	20240719	114400	66250885	2870	2875	2875	2865	2035
568	20240719	114300	60412655	2890	2890	2890	2890	10
569	20240719	114200	60383755	2895	2895	2895	2895	1
570	20240719	114100	60380860	2875	2875	2875	2875	89
571	20240719	114000	60124985	2885	2880	2885	2880	102
572	20240719	113900	59831220	2885	2885	2885	2885	0
573	20240719	113800	59831220	2885	2885	2885	2885	0
574	20240719	113700	59831220	2885	2890	2890	2885	2
575	20240719	113600	59825445	2905	2905	2905	2905	0
576	20240719	113500	59825445	2905	2905	2905	2905	0
577	20240719	113400	59825445	2905	2905	2905	2905	1
578	20240719	113300	59822540	2905	2905	2905	2905	0
579	20240719	113200	59822540	2905	2905	2905	2905	0
580	20240719	113100	59822540	2905	2905	2905	2905	0
581	20240719	113000	59822540	2905	2905	2905	2905	0
582	20240719	112900	59822540	2905	2905	2905	2905	0
583	20240719	112800	59822540	2905	2905	2905	2905	0
584	20240719	112700	59822540	2905	2905	2905	2905	0
585	20240719	112600	59822540	2905	2905	2905	2905	0
586	20240719	112500	59822540	2905	2905	2905	2905	0
587	20240719	112400	59822540	2905	2905	2905	2905	0
588	20240719	112300	59822540	2905	2905	2905	2905	0
589	20240719	112200	59822540	2905	2905	2905	2905	8
590	20240719	112100	59799300	2905	2905	2905	2905	2
591	20240719	112000	59793490	2905	2905	2905	2895	4
592	20240719	111900	59781885	2905	2905	2905	2905	0
593	20240719	111800	59781885	2905	2905	2905	2905	0
594	20240719	111700	59781885	2905	2905	2905	2905	1
595	20240719	111600	59778980	2870	2870	2870	2870	0
596	20240719	111500	59778980	2870	2870	2870	2870	0
597	20240719	111400	59778980	2870	2870	2870	2870	0
598	20240719	111300	59778980	2870	2870	2870	2870	0
599	20240719	111200	59778980	2870	2910	2910	2870	4679
600	20240719	111100	46191940	2905	2905	2905	2905	100
601	20240719	111000	45901440	2905	2905	2905	2905	0
602	20240719	110900	45901440	2905	2905	2905	2905	1
603	20240719	110800	45898535	2880	2900	2900	2880	3103
604	20240719	110700	36924070	2900	2905	2905	2900	805
605	20240719	110600	34589565	2910	2910	2910	2910	9
606	20240719	110500	34563375	2910	2910	2910	2910	0
607	20240719	110400	34563375	2910	2910	2910	2910	0
608	20240719	110300	34563375	2910	2910	2910	2910	0
609	20240719	110200	34563375	2910	2910	2910	2910	0
610	20240719	110100	34563375	2910	2910	2910	2910	0
611	20240719	110000	34563375	2910	2910	2910	2910	0
612	20240719	105900	34563375	2910	2910	2910	2910	0
613	20240719	105800	34563375	2910	2910	2910	2910	0
614	20240719	105700	34563375	2910	2910	2910	2910	0
615	20240719	105600	34563375	2910	2910	2910	2910	0
616	20240719	105500	34563375	2910	2910	2910	2910	1
617	20240719	105400	34560465	2915	2915	2915	2915	0
618	20240719	105300	34560465	2915	2915	2915	2915	0
619	20240719	105200	34560465	2915	2915	2915	2915	0
620	20240719	105100	34560465	2915	2915	2915	2915	0
621	20240719	105000	34560465	2915	2915	2915	2915	0
622	20240719	104900	34560465	2915	2915	2915	2915	0
623	20240719	104800	34560465	2915	2915	2915	2915	0
624	20240719	104700	34560465	2915	2915	2915	2915	0
625	20240719	104600	34560465	2915	2915	2915	2915	0
626	20240719	104500	34560465	2915	2915	2915	2915	0
627	20240719	104400	34560465	2915	2915	2915	2915	0
628	20240719	104300	34560465	2915	2915	2915	2915	2
629	20240719	104200	34554635	2910	2910	2910	2910	0
630	20240719	104100	34554635	2910	2910	2910	2910	91
631	20240719	104000	34289825	2910	2910	2910	2910	1
632	20240719	103900	34286915	2910	2910	2910	2910	0
633	20240719	103800	34286915	2910	2910	2910	2910	1
634	20240719	103700	34284005	2910	2910	2910	2910	0
635	20240719	103600	34284005	2910	2910	2910	2910	0
636	20240719	103500	34284005	2910	2910	2910	2910	7
637	20240719	103400	34263635	2910	2910	2910	2910	0
638	20240719	103300	34263635	2910	2910	2910	2910	568
639	20240719	103200	32610755	2915	2915	2915	2915	0
640	20240719	103100	32610755	2915	2915	2915	2915	100
641	20240719	103000	32319255	2910	2910	2910	2910	0
642	20240719	102900	32319255	2910	2910	2910	2910	0
643	20240719	102800	32319255	2910	2910	2910	2910	0
644	20240719	102700	32319255	2910	2910	2910	2910	5
645	20240719	102600	32304705	2915	2915	2915	2915	0
646	20240719	102500	32304705	2915	2915	2915	2915	0
647	20240719	102400	32304705	2915	2915	2915	2915	2
648	20240719	102300	32298875	2910	2910	2910	2910	77
649	20240719	102200	32074805	2910	2910	2910	2910	0
650	20240719	102100	32074805	2910	2910	2910	2910	0
651	20240719	102000	32074805	2910	2910	2910	2910	290
652	20240719	101900	31230905	2910	2910	2910	2910	0
653	20240719	101800	31230905	2910	2910	2910	2910	0
654	20240719	101700	31230905	2910	2910	2910	2910	0
655	20240719	101600	31230905	2910	2910	2910	2910	1
656	20240719	101500	31227995	2910	2910	2910	2910	0
657	20240719	101400	31227995	2910	2910	2910	2910	0
658	20240719	101300	31227995	2910	2910	2910	2910	0
659	20240719	101200	31227995	2910	2910	2910	2910	0
660	20240719	101100	31227995	2910	2910	2910	2910	0
661	20240719	101000	31227995	2910	2910	2910	2910	0
662	20240719	100900	31227995	2910	2910	2910	2910	0
663	20240719	100800	31227995	2910	2910	2910	2910	2
664	20240719	100700	31222175	2910	2910	2910	2910	0
665	20240719	100600	31222175	2910	2910	2910	2910	0
666	20240719	100500	31222175	2910	2910	2910	2910	0
667	20240719	100400	31222175	2910	2910	2910	2910	0
668	20240719	100300	31222175	2910	2910	2910	2910	0
669	20240719	100200	31222175	2910	2910	2910	2910	0
670	20240719	100100	31222175	2910	2910	2910	2910	0
671	20240719	100000	31222175	2910	2905	2910	2905	203
672	20240719	095900	30631945	2905	2905	2905	2905	202
673	20240719	095800	30045135	2890	2890	2890	2890	1
674	20240719	095700	30042245	2905	2905	2905	2905	2
675	20240719	095600	30036435	2905	2905	2905	2905	2
676	20240719	095500	30030625	2905	2905	2905	2905	0
677	20240719	095400	30030625	2905	2905	2905	2905	4
678	20240719	095300	30019005	2890	2890	2890	2890	0
679	20240719	095200	30019005	2890	2905	2905	2890	2335
680	20240719	095100	23239715	2905	2905	2905	2905	0
681	20240719	095000	23239715	2905	2905	2905	2905	0
682	20240719	094900	23239715	2905	2905	2905	2905	3
683	20240719	094800	23231000	2905	2905	2905	2905	0
684	20240719	094700	23231000	2905	2910	2910	2905	2
685	20240719	094600	23225185	2900	2900	2900	2900	0
686	20240719	094500	23225185	2900	2900	2900	2900	183
687	20240719	094400	22694485	2905	2905	2905	2905	0
688	20240719	094300	22694485	2905	2905	2905	2905	0
689	20240719	094200	22694485	2905	2905	2905	2905	5
690	20240719	094100	22679960	2905	2905	2905	2905	0
691	20240719	094000	22679960	2905	2905	2905	2905	0
692	20240719	093900	22679960	2905	2905	2905	2905	100
693	20240719	093800	22389460	2905	2905	2905	2905	0
694	20240719	093700	22389460	2905	2905	2905	2905	1
695	20240719	093600	22386555	2880	2880	2880	2880	0
696	20240719	093500	22386555	2880	2880	2880	2880	0
697	20240719	093400	22386555	2880	2880	2880	2880	0
698	20240719	093300	22386555	2880	2890	2890	2880	2103
699	20240719	093200	16316580	2890	2895	2895	2890	225
700	20240719	093100	15666305	2910	2910	2910	2910	608
701	20240719	093000	13897025	2915	2915	2915	2915	1
702	20240719	092900	13894110	2910	2900	2910	2900	392
703	20240719	092800	12754300	2900	2900	2900	2900	0
704	20240719	092700	12754300	2900	2900	2900	2900	10
705	20240719	092600	12725300	2895	2895	2895	2895	10
706	20240719	092500	12696350	2900	2900	2900	2900	311
707	20240719	092400	11794450	2900	2900	2900	2900	0
708	20240719	092300	11794450	2900	2900	2900	2900	1
709	20240719	092200	11791550	2885	2885	2885	2885	0
710	20240719	092100	11791550	2885	2885	2885	2885	100
711	20240719	092000	11503050	2885	2885	2885	2885	1078
712	20240719	091900	8393020	2905	2905	2905	2905	2
713	20240719	091800	8387210	2905	2885	2905	2885	162
714	20240719	091700	7919820	2885	2885	2885	2885	0
715	20240719	091600	7919820	2885	2890	2890	2885	40
716	20240719	091500	7804295	2900	2900	2900	2900	0
717	20240719	091400	7804295	2900	2910	2910	2900	1131
718	20240719	091300	4514395	2910	2900	2910	2900	14
719	20240719	091200	4473770	2900	2900	2900	2900	10
720	20240719	091100	4444770	2885	2885	2885	2885	822
721	20240719	091000	2073300	2885	2885	2885	2885	1
722	20240719	090900	2070415	2885	2885	2885	2885	0
723	20240719	090800	2070415	2885	2885	2885	2885	0
724	20240719	090700	2070415	2885	2885	2885	2885	0
725	20240719	090600	2070415	2885	2885	2885	2885	1
726	20240719	090500	2067530	2885	2885	2885	2885	499
727	20240719	090400	627915	2885	2885	2885	2885	0
728	20240719	090300	627915	2885	2885	2885	2885	11
729	20240719	090200	596180	2900	2900	2900	2900	0
730	20240719	090100	596180	2900	2900	2900	2900	1
731	20240719	090000	593280	2880	2880	2880	2880	206