KissMeData/100130/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	200300	144240535	2715	2715	2715	2715	5628
3	20240719	200200	144240535	2715	2715	2715	2715	0
4	20240719	200100	144240535	2715	2715	2715	2715	0
5	20240719	200000	144240535	2715	2715	2715	2715	0
6	20240719	195900	144240535	2715	2715	2715	2715	0
7	20240719	195800	144240535	2715	2715	2715	2715	0
8	20240719	195700	144240535	2715	2715	2715	2715	0
9	20240719	195600	144240535	2715	2715	2715	2715	0
10	20240719	195500	144240535	2715	2715	2715	2715	0
11	20240719	195400	144240535	2715	2715	2715	2715	0
12	20240719	195300	144240535	2715	2715	2715	2715	0
13	20240719	195200	144240535	2715	2715	2715	2715	0
14	20240719	195100	144240535	2715	2715	2715	2715	0
15	20240719	195000	144240535	2715	2715	2715	2715	0
16	20240719	194900	144240535	2715	2715	2715	2715	0
17	20240719	194800	144240535	2715	2715	2715	2715	0
18	20240719	194700	144240535	2715	2715	2715	2715	0
19	20240719	194600	144240535	2715	2715	2715	2715	0
20	20240719	194500	144240535	2715	2715	2715	2715	0
21	20240719	194400	144240535	2715	2715	2715	2715	0
22	20240719	194300	144240535	2715	2715	2715	2715	0
23	20240719	194200	144240535	2715	2715	2715	2715	0
24	20240719	194100	144240535	2715	2715	2715	2715	0
25	20240719	194000	144240535	2715	2715	2715	2715	0
26	20240719	193900	144240535	2715	2715	2715	2715	0
27	20240719	193800	144240535	2715	2715	2715	2715	0
28	20240719	193700	144240535	2715	2715	2715	2715	0
29	20240719	193600	144240535	2715	2715	2715	2715	0
30	20240719	193500	144240535	2715	2715	2715	2715	0
31	20240719	193400	144240535	2715	2715	2715	2715	0
32	20240719	193300	144240535	2715	2715	2715	2715	5628
33	20240719	193200	144240535	2715	2715	2715	2715	0
34	20240719	193100	144240535	2715	2715	2715	2715	0
35	20240719	193000	144240535	2715	2715	2715	2715	0
36	20240719	192900	144240535	2715	2715	2715	2715	0
37	20240719	192800	144240535	2715	2715	2715	2715	0
38	20240719	192700	144240535	2715	2715	2715	2715	0
39	20240719	192600	144240535	2715	2715	2715	2715	0
40	20240719	192500	144240535	2715	2715	2715	2715	0
41	20240719	192400	144240535	2715	2715	2715	2715	0
42	20240719	192300	144240535	2715	2715	2715	2715	0
43	20240719	192200	144240535	2715	2715	2715	2715	0
44	20240719	192100	144240535	2715	2715	2715	2715	0
45	20240719	192000	144240535	2715	2715	2715	2715	0
46	20240719	191900	144240535	2715	2715	2715	2715	0
47	20240719	191800	144240535	2715	2715	2715	2715	0
48	20240719	191700	144240535	2715	2715	2715	2715	0
49	20240719	191600	144240535	2715	2715	2715	2715	0
50	20240719	191500	144240535	2715	2715	2715	2715	0
51	20240719	191400	144240535	2715	2715	2715	2715	0
52	20240719	191300	144240535	2715	2715	2715	2715	0
53	20240719	191200	144240535	2715	2715	2715	2715	0
54	20240719	191100	144240535	2715	2715	2715	2715	0
55	20240719	191000	144240535	2715	2715	2715	2715	0
56	20240719	190900	144240535	2715	2715	2715	2715	0
57	20240719	190800	144240535	2715	2715	2715	2715	0
58	20240719	190700	144240535	2715	2715	2715	2715	0
59	20240719	190600	144240535	2715	2715	2715	2715	0
60	20240719	190500	144240535	2715	2715	2715	2715	0
61	20240719	190400	144240535	2715	2715	2715	2715	0
62	20240719	190300	144240535	2715	2715	2715	2715	5628
63	20240719	190200	144240535	2715	2715	2715	2715	0
64	20240719	190100	144240535	2715	2715	2715	2715	0
65	20240719	190000	144240535	2715	2715	2715	2715	0
66	20240719	185900	144240535	2715	2715	2715	2715	0
67	20240719	185800	144240535	2715	2715	2715	2715	0
68	20240719	185700	144240535	2715	2715	2715	2715	0
69	20240719	185600	144240535	2715	2715	2715	2715	0
70	20240719	185500	144240535	2715	2715	2715	2715	0
71	20240719	185400	144240535	2715	2715	2715	2715	0
72	20240719	185300	144240535	2715	2715	2715	2715	0
73	20240719	185200	144240535	2715	2715	2715	2715	0
74	20240719	185100	144240535	2715	2715	2715	2715	0
75	20240719	185000	144240535	2715	2715	2715	2715	0
76	20240719	184900	144240535	2715	2715	2715	2715	0
77	20240719	184800	144240535	2715	2715	2715	2715	0
78	20240719	184700	144240535	2715	2715	2715	2715	0
79	20240719	184600	144240535	2715	2715	2715	2715	0
80	20240719	184500	144240535	2715	2715	2715	2715	0
81	20240719	184400	144240535	2715	2715	2715	2715	0
82	20240719	184300	144240535	2715	2715	2715	2715	0
83	20240719	184200	144240535	2715	2715	2715	2715	0
84	20240719	184100	144240535	2715	2715	2715	2715	0
85	20240719	184000	144240535	2715	2715	2715	2715	0
86	20240719	183900	144240535	2715	2715	2715	2715	0
87	20240719	183800	144240535	2715	2715	2715	2715	0
88	20240719	183700	144240535	2715	2715	2715	2715	0
89	20240719	183600	144240535	2715	2715	2715	2715	0
90	20240719	183500	144240535	2715	2715	2715	2715	0
91	20240719	183400	144240535	2715	2715	2715	2715	0
92	20240719	183300	144240535	2715	2715	2715	2715	5628
93	20240719	183200	144240535	2715	2715	2715	2715	0
94	20240719	183100	144240535	2715	2715	2715	2715	0
95	20240719	183000	144240535	2715	2715	2715	2715	0
96	20240719	182900	144240535	2715	2715	2715	2715	0
97	20240719	182800	144240535	2715	2715	2715	2715	0
98	20240719	182700	144240535	2715	2715	2715	2715	0
99	20240719	182600	144240535	2715	2715	2715	2715	0
100	20240719	182500	144240535	2715	2715	2715	2715	0
101	20240719	182400	144240535	2715	2715	2715	2715	0
102	20240719	182300	144240535	2715	2715	2715	2715	0
103	20240719	182200	144240535	2715	2715	2715	2715	0
104	20240719	182100	144240535	2715	2715	2715	2715	0
105	20240719	182000	144240535	2715	2715	2715	2715	0
106	20240719	181900	144240535	2715	2715	2715	2715	0
107	20240719	181800	144240535	2715	2715	2715	2715	0
108	20240719	181700	144240535	2715	2715	2715	2715	0
109	20240719	181600	144240535	2715	2715	2715	2715	0
110	20240719	181500	144240535	2715	2715	2715	2715	0
111	20240719	181400	144240535	2715	2715	2715	2715	0
112	20240719	181300	144240535	2715	2715	2715	2715	0
113	20240719	181200	144240535	2715	2715	2715	2715	0
114	20240719	181100	144240535	2715	2715	2715	2715	0
115	20240719	181000	144240535	2715	2715	2715	2715	0
116	20240719	180900	144240535	2715	2715	2715	2715	0
117	20240719	180800	144240535	2715	2715	2715	2715	0
118	20240719	180700	144240535	2715	2715	2715	2715	0
119	20240719	180600	144240535	2715	2715	2715	2715	0
120	20240719	180500	144240535	2715	2715	2715	2715	0
121	20240719	180400	144240535	2715	2715	2715	2715	0
122	20240719	180300	144240535	2715	2715	2715	2715	5628
123	20240719	180200	144240535	2715	2715	2715	2715	0
124	20240719	180100	144240535	2715	2715	2715	2715	0
125	20240719	180000	144240535	2715	2715	2715	2715	0
126	20240719	175900	144240535	2715	2715	2715	2715	0
127	20240719	175800	144240535	2715	2715	2715	2715	0
128	20240719	175700	144240535	2715	2715	2715	2715	0
129	20240719	175600	144240535	2715	2715	2715	2715	0
130	20240719	175500	144240535	2715	2715	2715	2715	0
131	20240719	175400	144240535	2715	2715	2715	2715	0
132	20240719	175300	144240535	2715	2715	2715	2715	0
133	20240719	175200	144240535	2715	2715	2715	2715	0
134	20240719	175100	144240535	2715	2715	2715	2715	0
135	20240719	175000	144240535	2715	2715	2715	2715	0
136	20240719	174900	144240535	2715	2715	2715	2715	0
137	20240719	174800	144240535	2715	2715	2715	2715	0
138	20240719	174700	144240535	2715	2715	2715	2715	0
139	20240719	174600	144240535	2715	2715	2715	2715	0
140	20240719	174500	144240535	2715	2715	2715	2715	0
141	20240719	174400	144240535	2715	2715	2715	2715	0
142	20240719	174300	144240535	2715	2715	2715	2715	0
143	20240719	174200	144240535	2715	2715	2715	2715	0
144	20240719	174100	144240535	2715	2715	2715	2715	0
145	20240719	174000	144240535	2715	2715	2715	2715	0
146	20240719	173900	144240535	2715	2715	2715	2715	0
147	20240719	173800	144240535	2715	2715	2715	2715	0
148	20240719	173700	144240535	2715	2715	2715	2715	0
149	20240719	173600	144240535	2715	2715	2715	2715	0
150	20240719	173500	144240535	2715	2715	2715	2715	0
151	20240719	173400	144240535	2715	2715	2715	2715	0
152	20240719	173300	144240535	2715	2715	2715	2715	5628
153	20240719	173200	144240535	2715	2715	2715	2715	0
154	20240719	173100	144240535	2715	2715	2715	2715	0
155	20240719	173000	144240535	2715	2715	2715	2715	0
156	20240719	172900	144240535	2715	2715	2715	2715	0
157	20240719	172800	144240535	2715	2715	2715	2715	0
158	20240719	172700	144240535	2715	2715	2715	2715	0
159	20240719	172600	144240535	2715	2715	2715	2715	0
160	20240719	172500	144240535	2715	2715	2715	2715	0
161	20240719	172400	144240535	2715	2715	2715	2715	0
162	20240719	172300	144240535	2715	2715	2715	2715	0
163	20240719	172200	144240535	2715	2715	2715	2715	0
164	20240719	172100	144240535	2715	2715	2715	2715	0
165	20240719	172000	144240535	2715	2715	2715	2715	0
166	20240719	171900	144240535	2715	2715	2715	2715	0
167	20240719	171800	144240535	2715	2715	2715	2715	0
168	20240719	171700	144240535	2715	2715	2715	2715	0
169	20240719	171600	144240535	2715	2715	2715	2715	0
170	20240719	171500	144240535	2715	2715	2715	2715	0
171	20240719	171400	144240535	2715	2715	2715	2715	0
172	20240719	171300	144240535	2715	2715	2715	2715	0
173	20240719	171200	144240535	2715	2715	2715	2715	0
174	20240719	171100	144240535	2715	2715	2715	2715	0
175	20240719	171000	144240535	2715	2715	2715	2715	0
176	20240719	170900	144240535	2715	2715	2715	2715	0
177	20240719	170800	144240535	2715	2715	2715	2715	0
178	20240719	170700	144240535	2715	2715	2715	2715	0
179	20240719	170600	144240535	2715	2715	2715	2715	0
180	20240719	170500	144240535	2715	2715	2715	2715	0
181	20240719	170400	144240535	2715	2715	2715	2715	0
182	20240719	170300	144240535	2715	2715	2715	2715	5628
183	20240719	170200	144240535	2715	2715	2715	2715	0
184	20240719	170100	144240535	2715	2715	2715	2715	0
185	20240719	170000	144240535	2715	2715	2715	2715	0
186	20240719	165900	144240535	2715	2715	2715	2715	0
187	20240719	165800	144240535	2715	2715	2715	2715	0
188	20240719	165700	144240535	2715	2715	2715	2715	0
189	20240719	165600	144240535	2715	2715	2715	2715	0
190	20240719	165500	144240535	2715	2715	2715	2715	0
191	20240719	165400	144240535	2715	2715	2715	2715	0
192	20240719	165300	144240535	2715	2715	2715	2715	0
193	20240719	165200	144240535	2715	2715	2715	2715	0
194	20240719	165100	144240535	2715	2715	2715	2715	0
195	20240719	165000	144240535	2715	2715	2715	2715	0
196	20240719	164900	144240535	2715	2715	2715	2715	0
197	20240719	164800	144240535	2715	2715	2715	2715	0
198	20240719	164700	144240535	2715	2715	2715	2715	0
199	20240719	164600	144240535	2715	2715	2715	2715	0
200	20240719	164500	144240535	2715	2715	2715	2715	0
201	20240719	164400	144240535	2715	2715	2715	2715	0
202	20240719	164300	144240535	2715	2715	2715	2715	0
203	20240719	164200	144240535	2715	2715	2715	2715	0
204	20240719	164100	144240535	2715	2715	2715	2715	0
205	20240719	164000	144240535	2715	2715	2715	2715	0
206	20240719	163900	144240535	2715	2715	2715	2715	0
207	20240719	163800	144240535	2715	2715	2715	2715	0
208	20240719	163700	144240535	2715	2715	2715	2715	0
209	20240719	163600	144240535	2715	2715	2715	2715	0
210	20240719	163500	144240535	2715	2715	2715	2715	0
211	20240719	163400	144240535	2715	2715	2715	2715	0
212	20240719	163300	144240535	2715	2715	2715	2715	5628
213	20240719	163200	144240535	2715	2715	2715	2715	0
214	20240719	163100	144240535	2715	2715	2715	2715	0
215	20240719	163000	144240535	2715	2715	2715	2715	0
216	20240719	162900	144240535	2715	2715	2715	2715	0
217	20240719	162800	144240535	2715	2715	2715	2715	0
218	20240719	162700	144240535	2715	2715	2715	2715	0
219	20240719	162600	144240535	2715	2715	2715	2715	0
220	20240719	162500	144240535	2715	2715	2715	2715	0
221	20240719	162400	144240535	2715	2715	2715	2715	0
222	20240719	162300	144240535	2715	2715	2715	2715	0
223	20240719	162200	144240535	2715	2715	2715	2715	0
224	20240719	162100	144240535	2715	2715	2715	2715	0
225	20240719	162000	144240535	2715	2715	2715	2715	0
226	20240719	161900	144240535	2715	2715	2715	2715	0
227	20240719	161800	144240535	2715	2715	2715	2715	0
228	20240719	161700	144240535	2715	2715	2715	2715	0
229	20240719	161600	144240535	2715	2715	2715	2715	0
230	20240719	161500	144240535	2715	2715	2715	2715	0
231	20240719	161400	144240535	2715	2715	2715	2715	0
232	20240719	161300	144240535	2715	2715	2715	2715	0
233	20240719	161200	144240535	2715	2715	2715	2715	0
234	20240719	161100	144240535	2715	2715	2715	2715	0
235	20240719	161000	144240535	2715	2715	2715	2715	0
236	20240719	160900	144240535	2715	2715	2715	2715	0
237	20240719	160800	144240535	2715	2715	2715	2715	0
238	20240719	160700	144240535	2715	2715	2715	2715	0
239	20240719	160600	144240535	2715	2715	2715	2715	0
240	20240719	160500	144240535	2715	2715	2715	2715	0
241	20240719	160400	144240535	2715	2715	2715	2715	0
242	20240719	160300	144240535	2715	2715	2715	2715	5628
243	20240719	160200	144240535	2715	2715	2715	2715	0
244	20240719	160100	144240535	2715	2715	2715	2715	0
245	20240719	160000	144240535	2715	2715	2715	2715	0
246	20240719	155900	144240535	2715	2715	2715	2715	0
247	20240719	155800	144240535	2715	2715	2715	2715	0
248	20240719	155700	144240535	2715	2715	2715	2715	0
249	20240719	155600	144240535	2715	2715	2715	2715	0
250	20240719	155500	144240535	2715	2715	2715	2715	0
251	20240719	155400	144240535	2715	2715	2715	2715	0
252	20240719	155300	144240535	2715	2715	2715	2715	0
253	20240719	155200	144240535	2715	2715	2715	2715	0
254	20240719	155100	144240535	2715	2715	2715	2715	0
255	20240719	155000	144240535	2715	2715	2715	2715	0
256	20240719	154900	144240535	2715	2715	2715	2715	0
257	20240719	154800	144240535	2715	2715	2715	2715	0
258	20240719	154700	144240535	2715	2715	2715	2715	0
259	20240719	154600	144240535	2715	2715	2715	2715	0
260	20240719	154500	144240535	2715	2715	2715	2715	0
261	20240719	154400	144240535	2715	2715	2715	2715	0
262	20240719	154300	144240535	2715	2715	2715	2715	0
263	20240719	154200	144240535	2715	2715	2715	2715	0
264	20240719	154100	144240535	2715	2715	2715	2715	0
265	20240719	154000	144240535	2715	2715	2715	2715	0
266	20240719	153900	144240535	2715	2715	2715	2715	0
267	20240719	153800	144240535	2715	2715	2715	2715	0
268	20240719	153700	144240535	2715	2715	2715	2715	0
269	20240719	153600	144240535	2715	2715	2715	2715	0
270	20240719	153500	144240535	2715	2715	2715	2715	0
271	20240719	153400	144240535	2715	2715	2715	2715	0
272	20240719	153300	144240535	2715	2715	2715	2715	5628
273	20240719	153200	144240535	2715	2715	2715	2715	0
274	20240719	153100	144240535	2715	2715	2715	2715	0
275	20240719	153000	144240535	2715	2715	2715	2715	5628
276	20240719	152900	128960515	2715	2715	2715	2715	0
277	20240719	152800	128960515	2715	2715	2715	2715	0
278	20240719	152700	128960515	2715	2715	2715	2715	0
279	20240719	152600	128960515	2715	2715	2715	2715	0
280	20240719	152500	128960515	2715	2715	2715	2715	0
281	20240719	152400	128960515	2715	2715	2715	2715	0
282	20240719	152300	128960515	2715	2715	2715	2715	0
283	20240719	152200	128960515	2715	2715	2715	2715	0
284	20240719	152100	128960515	2715	2715	2715	2715	0
285	20240719	152000	128960515	2715	2715	2715	2715	0
286	20240719	151900	128960515	2715	2715	2715	2715	101
287	20240719	151800	128686300	2715	2720	2720	2715	317
288	20240719	151700	127825550	2720	2720	2720	2720	95
289	20240719	151600	127567150	2720	2720	2720	2720	66
290	20240719	151500	127387630	2720	2720	2720	2720	9
291	20240719	151400	127363150	2715	2715	2715	2715	27
292	20240719	151300	127289845	2715	2715	2720	2715	854
293	20240719	151200	124970685	2720	2720	2720	2720	0
294	20240719	151100	124970685	2720	2720	2720	2720	0
295	20240719	151000	124970685	2720	2720	2720	2720	46
296	20240719	150900	124845565	2715	2715	2715	2715	406
297	20240719	150800	123743275	2715	2715	2715	2715	189
298	20240719	150700	123230140	2715	2715	2715	2715	11
299	20240719	150600	123200275	2715	2715	2715	2715	59
300	20240719	150500	123040090	2715	2715	2715	2715	91
301	20240719	150400	122793025	2715	2715	2715	2715	37
302	20240719	150300	122692570	2715	2715	2715	2715	0
303	20240719	150200	122692570	2715	2715	2715	2715	18
304	20240719	150100	122643700	2715	2715	2715	2715	0
305	20240719	150000	122643700	2715	2715	2715	2715	4
306	20240719	145900	122632840	2715	2715	2720	2715	484
307	20240719	145800	121318320	2715	2715	2715	2715	66
308	20240719	145700	121139130	2720	2720	2720	2720	3
309	20240719	145600	121130970	2720	2720	2720	2720	15
310	20240719	145500	121090170	2720	2725	2725	2720	109
311	20240719	145400	120793190	2725	2725	2725	2725	0
312	20240719	145300	120793190	2725	2725	2725	2725	5
313	20240719	145200	120779565	2725	2725	2725	2725	9
314	20240719	145100	120755040	2725	2725	2725	2725	0
315	20240719	145000	120755040	2725	2725	2725	2725	0
316	20240719	144900	120755040	2725	2725	2725	2725	0
317	20240719	144800	120755040	2725	2725	2725	2725	0
318	20240719	144700	120755040	2725	2725	2725	2725	1
319	20240719	144600	120752315	2720	2715	2720	2715	5630
320	20240719	144500	105448750	2715	2715	2715	2715	0
321	20240719	144400	105448750	2715	2715	2715	2715	0
322	20240719	144300	105448750	2715	2715	2715	2715	0
323	20240719	144200	105448750	2715	2715	2715	2715	0
324	20240719	144100	105448750	2715	2715	2715	2715	70
325	20240719	144000	105258700	2710	2705	2710	2705	5156
326	20240719	143900	91286085	2705	2705	2705	2705	0
327	20240719	143800	91286085	2705	2705	2705	2705	600
328	20240719	143700	89663085	2705	2705	2705	2705	300
329	20240719	143600	88851585	2705	2705	2705	2705	92
330	20240719	143500	88602725	2700	2700	2700	2700	830
331	20240719	143400	86361725	2700	2700	2700	2700	0
332	20240719	143300	86361725	2700	2700	2700	2700	2
333	20240719	143200	86356325	2700	2700	2700	2700	0
334	20240719	143100	86356325	2700	2700	2700	2700	19
335	20240719	143000	86305025	2700	2700	2700	2700	5
336	20240719	142900	86291525	2700	2700	2700	2700	0
337	20240719	142800	86291525	2700	2700	2700	2700	85
338	20240719	142700	86062025	2695	2695	2695	2695	10
339	20240719	142600	86035075	2700	2700	2700	2700	0
340	20240719	142500	86035075	2700	2700	2700	2700	9
341	20240719	142400	86010775	2700	2700	2700	2700	0
342	20240719	142300	86010775	2700	2700	2700	2700	0
343	20240719	142200	86010775	2700	2700	2700	2700	8
344	20240719	142100	85989175	2700	2700	2700	2700	5
345	20240719	142000	85975675	2700	2700	2700	2700	0
346	20240719	141900	85975675	2700	2700	2700	2700	0
347	20240719	141800	85975675	2700	2700	2700	2700	0
348	20240719	141700	85975675	2700	2700	2700	2700	0
349	20240719	141600	85975675	2700	2700	2700	2700	0
350	20240719	141500	85975675	2700	2700	2700	2700	38
351	20240719	141400	85873075	2690	2695	2695	2690	351
352	20240719	141300	84928635	2700	2700	2700	2700	0
353	20240719	141200	84928635	2700	2700	2700	2700	2
354	20240719	141100	84923235	2700	2700	2700	2700	0
355	20240719	141000	84923235	2700	2700	2700	2700	14
356	20240719	140900	84885435	2690	2690	2690	2690	2245
357	20240719	140800	78846385	2695	2695	2695	2695	0
358	20240719	140700	78846385	2695	2695	2695	2695	63
359	20240719	140600	78676600	2690	2690	2690	2690	132
360	20240719	140500	78321520	2695	2690	2695	2690	174
361	20240719	140400	77853090	2690	2690	2690	2690	0
362	20240719	140300	77853090	2690	2690	2690	2690	53
363	20240719	140200	77710520	2695	2695	2695	2695	0
364	20240719	140100	77710520	2695	2695	2695	2695	45
365	20240719	140000	77589245	2690	2695	2695	2690	1850
366	20240719	135900	72612495	2695	2695	2695	2695	0
367	20240719	135800	72612495	2695	2695	2695	2695	27
368	20240719	135700	72539730	2695	2690	2695	2690	120
369	20240719	135600	72216500	2695	2695	2695	2695	0
370	20240719	135500	72216500	2695	2695	2695	2695	0
371	20240719	135400	72216500	2695	2695	2695	2695	0
372	20240719	135300	72216500	2695	2695	2695	2695	0
373	20240719	135200	72216500	2695	2695	2695	2695	0
374	20240719	135100	72216500	2695	2695	2695	2695	0
375	20240719	135000	72216500	2695	2695	2695	2695	0
376	20240719	134900	72216500	2695	2695	2695	2695	0
377	20240719	134800	72216500	2695	2695	2695	2695	0
378	20240719	134700	72216500	2695	2695	2695	2695	0
379	20240719	134600	72216500	2695	2695	2695	2695	0
380	20240719	134500	72216500	2695	2690	2695	2690	40
381	20240719	134400	72108850	2695	2695	2695	2695	2
382	20240719	134300	72103460	2700	2700	2700	2700	0
383	20240719	134200	72103460	2700	2700	2700	2700	0
384	20240719	134100	72103460	2700	2700	2700	2700	0
385	20240719	134000	72103460	2700	2700	2700	2700	14
386	20240719	133900	72065660	2700	2700	2700	2700	0
387	20240719	133800	72065660	2700	2700	2700	2700	110
388	20240719	133700	71768660	2690	2690	2690	2690	0
389	20240719	133600	71768660	2690	2690	2690	2690	0
390	20240719	133500	71768660	2690	2690	2690	2690	0
391	20240719	133400	71768660	2690	2690	2690	2690	0
392	20240719	133300	71768660	2690	2690	2690	2690	0
393	20240719	133200	71768660	2690	2690	2690	2690	0
394	20240719	133100	71768660	2690	2690	2690	2690	0
395	20240719	133000	71768660	2690	2690	2690	2690	0
396	20240719	132900	71768660	2690	2690	2690	2690	0
397	20240719	132800	71768660	2690	2690	2690	2690	0
398	20240719	132700	71768660	2690	2690	2690	2690	0
399	20240719	132600	71768660	2690	2690	2690	2690	0
400	20240719	132500	71768660	2690	2690	2690	2690	0
401	20240719	132400	71768660	2690	2690	2690	2690	0
402	20240719	132300	71768660	2690	2690	2690	2690	0
403	20240719	132200	71768660	2690	2690	2690	2690	0
404	20240719	132100	71768660	2690	2690	2690	2690	0
405	20240719	132000	71768660	2690	2690	2690	2690	190
406	20240719	131900	71257560	2690	2690	2690	2690	7
407	20240719	131800	71238730	2690	2690	2690	2685	1661
408	20240719	131700	66772540	2690	2690	2690	2690	0
409	20240719	131600	66772540	2690	2695	2695	2690	20
410	20240719	131500	66718650	2695	2695	2695	2695	0
411	20240719	131400	66718650	2695	2695	2695	2695	10
412	20240719	131300	66691700	2695	2695	2695	2695	0
413	20240719	131200	66691700	2695	2695	2695	2695	6
414	20240719	131100	66675530	2695	2695	2695	2695	19
415	20240719	131000	66624325	2690	2690	2690	2690	0
416	20240719	130900	66624325	2690	2690	2690	2690	67
417	20240719	130800	66444095	2695	2700	2700	2695	1702
418	20240719	130700	61857155	2700	2700	2700	2700	0
419	20240719	130600	61857155	2700	2700	2700	2700	7
420	20240719	130500	61838255	2700	2700	2700	2700	4
421	20240719	130400	61827455	2700	2695	2700	2695	136
422	20240719	130300	61460635	2700	2700	2700	2700	0
423	20240719	130200	61460635	2700	2700	2700	2700	9
424	20240719	130100	61436335	2700	2700	2700	2700	0
425	20240719	130000	61436335	2700	2700	2700	2700	0
426	20240719	125900	61436335	2700	2700	2700	2700	0
427	20240719	125800	61436335	2700	2700	2700	2700	15
428	20240719	125700	61395835	2700	2700	2700	2700	58
429	20240719	125600	61239235	2695	2695	2695	2695	0
430	20240719	125500	61239235	2695	2695	2695	2695	200
431	20240719	125400	60700235	2700	2700	2700	2700	10
432	20240719	125300	60673235	2700	2700	2700	2700	0
433	20240719	125200	60673235	2700	2700	2700	2700	0
434	20240719	125100	60673235	2700	2705	2705	2700	2069
435	20240719	125000	55086320	2710	2710	2710	2710	10
436	20240719	124900	55059220	2710	2710	2710	2710	1
437	20240719	124800	55056510	2710	2710	2710	2710	17
438	20240719	124700	55010440	2710	2710	2710	2710	402
439	20240719	124600	53921020	2710	2710	2710	2710	0
440	20240719	124500	53921020	2710	2710	2710	2710	0
441	20240719	124400	53921020	2710	2710	2710	2710	0
442	20240719	124300	53921020	2710	2710	2710	2710	0
443	20240719	124200	53921020	2710	2710	2710	2710	0
444	20240719	124100	53921020	2710	2710	2710	2710	0
445	20240719	124000	53921020	2710	2710	2710	2710	0
446	20240719	123900	53921020	2710	2710	2710	2710	0
447	20240719	123800	53921020	2710	2710	2710	2710	0
448	20240719	123700	53921020	2710	2710	2710	2710	0
449	20240719	123600	53921020	2710	2710	2710	2710	0
450	20240719	123500	53921020	2710	2710	2710	2710	30
451	20240719	123400	53839720	2710	2710	2710	2710	0
452	20240719	123300	53839720	2710	2710	2710	2710	0
453	20240719	123200	53839720	2710	2710	2710	2710	0
454	20240719	123100	53839720	2710	2710	2710	2710	0
455	20240719	123000	53839720	2710	2710	2710	2710	0
456	20240719	122900	53839720	2710	2705	2710	2705	18
457	20240719	122800	53790985	2705	2705	2705	2705	1
458	20240719	122700	53788280	2705	2705	2705	2705	0
459	20240719	122600	53788280	2705	2705	2705	2705	0
460	20240719	122500	53788280	2705	2705	2705	2705	0
461	20240719	122400	53788280	2705	2705	2705	2705	0
462	20240719	122300	53788280	2705	2705	2705	2705	555
463	20240719	122200	52287005	2705	2705	2705	2705	0
464	20240719	122100	52287005	2705	2705	2705	2705	0
465	20240719	122000	52287005	2705	2705	2705	2705	0
466	20240719	121900	52287005	2705	2705	2705	2705	0
467	20240719	121800	52287005	2705	2705	2705	2705	0
468	20240719	121700	52287005	2705	2705	2705	2705	432
469	20240719	121600	51118445	2710	2710	2710	2710	16
470	20240719	121500	51075085	2710	2710	2710	2710	0
471	20240719	121400	51075085	2710	2710	2710	2710	0
472	20240719	121300	51075085	2710	2710	2710	2710	22
473	20240719	121200	51015465	2710	2710	2710	2710	0
474	20240719	121100	51015465	2710	2710	2710	2710	0
475	20240719	121000	51015465	2710	2710	2710	2710	0
476	20240719	120900	51015465	2710	2710	2710	2710	0
477	20240719	120800	51015465	2710	2710	2710	2710	73
478	20240719	120700	50817635	2710	2710	2710	2710	0
479	20240719	120600	50817635	2710	2710	2710	2710	0
480	20240719	120500	50817635	2710	2710	2710	2710	0
481	20240719	120400	50817635	2710	2710	2710	2710	0
482	20240719	120300	50817635	2710	2710	2710	2710	4
483	20240719	120200	50806795	2710	2710	2710	2710	55
484	20240719	120100	50657745	2705	2705	2705	2705	0
485	20240719	120000	50657745	2705	2705	2705	2705	0
486	20240719	115900	50657745	2705	2705	2705	2705	0
487	20240719	115800	50657745	2705	2705	2705	2705	0
488	20240719	115700	50657745	2705	2705	2705	2705	0
489	20240719	115600	50657745	2705	2710	2710	2705	214
490	20240719	115500	50078860	2710	2710	2710	2710	1
491	20240719	115400	50076150	2710	2710	2710	2710	1
492	20240719	115300	50073440	2705	2705	2705	2705	0
493	20240719	115200	50073440	2705	2705	2705	2705	0
494	20240719	115100	50073440	2705	2705	2705	2705	0
495	20240719	115000	50073440	2705	2705	2705	2705	0
496	20240719	114900	50073440	2705	2705	2705	2705	0
497	20240719	114800	50073440	2705	2705	2705	2705	0
498	20240719	114700	50073440	2705	2705	2705	2705	0
499	20240719	114600	50073440	2705	2705	2705	2705	0
500	20240719	114500	50073440	2705	2705	2705	2705	60
501	20240719	114400	49911140	2710	2710	2710	2710	0
502	20240719	114300	49911140	2710	2710	2710	2710	0
503	20240719	114200	49911140	2710	2710	2710	2710	1
504	20240719	114100	49908430	2710	2710	2710	2710	0
505	20240719	114000	49908430	2710	2710	2710	2710	5
506	20240719	113900	49894880	2710	2710	2710	2710	0
507	20240719	113800	49894880	2710	2710	2710	2710	0
508	20240719	113700	49894880	2710	2710	2710	2710	3
509	20240719	113600	49886750	2710	2710	2710	2710	0
510	20240719	113500	49886750	2710	2710	2710	2710	0
511	20240719	113400	49886750	2710	2710	2710	2710	100
512	20240719	113300	49615750	2710	2710	2710	2710	0
513	20240719	113200	49615750	2710	2710	2710	2710	0
514	20240719	113100	49615750	2710	2710	2710	2710	0
515	20240719	113000	49615750	2710	2710	2710	2710	0
516	20240719	112900	49615750	2710	2710	2710	2710	0
517	20240719	112800	49615750	2710	2710	2710	2710	0
518	20240719	112700	49615750	2710	2710	2710	2710	0
519	20240719	112600	49615750	2710	2710	2710	2710	0
520	20240719	112500	49615750	2710	2710	2710	2710	0
521	20240719	112400	49615750	2710	2710	2710	2710	100
522	20240719	112300	49344750	2710	2710	2710	2710	99
523	20240719	112200	49076460	2700	2700	2700	2700	0
524	20240719	112100	49076460	2700	2700	2700	2700	0
525	20240719	112000	49076460	2700	2700	2700	2700	0
526	20240719	111900	49076460	2700	2700	2700	2700	0
527	20240719	111800	49076460	2700	2700	2700	2700	0
528	20240719	111700	49076460	2700	2700	2700	2700	0
529	20240719	111600	49076460	2700	2700	2700	2700	0
530	20240719	111500	49076460	2700	2700	2700	2700	0
531	20240719	111400	49076460	2700	2700	2700	2700	1
532	20240719	111300	49073760	2700	2700	2700	2700	0
533	20240719	111200	49073760	2700	2700	2700	2700	0
534	20240719	111100	49073760	2700	2700	2700	2700	0
535	20240719	111000	49073760	2700	2700	2700	2700	0
536	20240719	110900	49073760	2700	2700	2700	2700	0
537	20240719	110800	49073760	2700	2700	2700	2700	0
538	20240719	110700	49073760	2700	2700	2700	2700	0
539	20240719	110600	49073760	2700	2700	2700	2700	0
540	20240719	110500	49073760	2700	2700	2700	2700	0
541	20240719	110400	49073760	2700	2700	2700	2700	0
542	20240719	110300	49073760	2700	2700	2700	2700	0
543	20240719	110200	49073760	2700	2700	2700	2700	0
544	20240719	110100	49073760	2700	2700	2700	2700	0
545	20240719	110000	49073760	2700	2700	2700	2700	0
546	20240719	105900	49073760	2700	2700	2700	2700	0
547	20240719	105800	49073760	2700	2700	2700	2700	0
548	20240719	105700	49073760	2700	2700	2700	2700	0
549	20240719	105600	49073760	2700	2700	2700	2700	0
550	20240719	105500	49073760	2700	2700	2700	2700	0
551	20240719	105400	49073760	2700	2700	2700	2700	1000
552	20240719	105300	46373760	2700	2700	2700	2700	99
553	20240719	105200	46106460	2700	2700	2700	2700	0
554	20240719	105100	46106460	2700	2700	2700	2700	400
555	20240719	105000	45026460	2700	2700	2700	2700	26
556	20240719	104900	44956260	2710	2710	2710	2710	0
557	20240719	104800	44956260	2710	2710	2710	2710	0
558	20240719	104700	44956260	2710	2710	2710	2710	0
559	20240719	104600	44956260	2710	2710	2710	2710	369
560	20240719	104500	43956270	2705	2705	2705	2705	0
561	20240719	104400	43956270	2705	2705	2705	2705	0
562	20240719	104300	43956270	2705	2705	2705	2705	0
563	20240719	104200	43956270	2705	2705	2705	2705	0
564	20240719	104100	43956270	2705	2705	2705	2705	1136
565	20240719	104000	40883390	2705	2705	2705	2705	0
566	20240719	103900	40883390	2705	2705	2705	2705	0
567	20240719	103800	40883390	2705	2705	2705	2705	0
568	20240719	103700	40883390	2705	2705	2705	2705	0
569	20240719	103600	40883390	2705	2705	2705	2705	2
570	20240719	103500	40877980	2715	2715	2715	2715	15
571	20240719	103400	40837255	2715	2715	2715	2715	6
572	20240719	103300	40820965	2705	2705	2705	2705	0
573	20240719	103200	40820965	2705	2705	2705	2705	0
574	20240719	103100	40820965	2705	2705	2705	2705	0
575	20240719	103000	40820965	2705	2705	2705	2705	0
576	20240719	102900	40820965	2705	2705	2705	2705	0
577	20240719	102800	40820965	2705	2705	2705	2705	0
578	20240719	102700	40820965	2705	2705	2705	2705	0
579	20240719	102600	40820965	2705	2705	2705	2705	0
580	20240719	102500	40820965	2705	2705	2705	2705	0
581	20240719	102400	40820965	2705	2705	2705	2705	0
582	20240719	102300	40820965	2705	2705	2705	2705	0
583	20240719	102200	40820965	2705	2710	2710	2705	1111
584	20240719	102100	37815660	2705	2710	2710	2705	4671
585	20240719	102000	25171850	2710	2710	2710	2710	0
586	20240719	101900	25171850	2710	2710	2710	2710	0
587	20240719	101800	25171850	2710	2710	2710	2710	3
588	20240719	101700	25163720	2715	2715	2715	2715	2
589	20240719	101600	25158290	2715	2715	2715	2715	1
590	20240719	101500	25155575	2715	2715	2715	2715	12
591	20240719	101400	25122995	2715	2715	2715	2715	385
592	20240719	101300	24077720	2710	2710	2710	2710	0
593	20240719	101200	24077720	2710	2710	2710	2710	0
594	20240719	101100	24077720	2710	2710	2710	2710	0
595	20240719	101000	24077720	2710	2710	2710	2710	50
596	20240719	100900	23942220	2715	2715	2715	2715	13
597	20240719	100800	23906925	2715	2715	2715	2715	0
598	20240719	100700	23906925	2715	2715	2715	2715	19
599	20240719	100600	23855340	2715	2715	2715	2715	0
600	20240719	100500	23855340	2715	2715	2715	2715	31
601	20240719	100400	23771175	2715	2715	2715	2715	1
602	20240719	100300	23768460	2715	2715	2715	2715	1
603	20240719	100200	23765745	2715	2715	2715	2715	40
604	20240719	100100	23657145	2715	2715	2715	2715	4
605	20240719	100000	23646285	2715	2715	2715	2715	3
606	20240719	095900	23638140	2715	2715	2715	2715	12
607	20240719	095800	23605560	2710	2715	2715	2710	507
608	20240719	095700	22231555	2715	2715	2715	2715	82
609	20240719	095600	22008925	2710	2710	2710	2710	50
610	20240719	095500	21873425	2715	2715	2715	2715	0
611	20240719	095400	21873425	2715	2715	2715	2715	0
612	20240719	095300	21873425	2715	2715	2715	2715	5
613	20240719	095200	21859850	2715	2715	2715	2715	0
614	20240719	095100	21859850	2715	2715	2715	2715	10
615	20240719	095000	21832700	2715	2715	2715	2715	0
616	20240719	094900	21832700	2715	2715	2715	2715	0
617	20240719	094800	21832700	2715	2715	2715	2715	0
618	20240719	094700	21832700	2715	2715	2715	2715	0
619	20240719	094600	21832700	2715	2715	2715	2715	0
620	20240719	094500	21832700	2715	2715	2715	2715	42
621	20240719	094400	21718670	2720	2720	2720	2720	0
622	20240719	094300	21718670	2720	2720	2720	2720	0
623	20240719	094200	21718670	2720	2720	2720	2720	4
624	20240719	094100	21707790	2720	2720	2720	2720	3
625	20240719	094000	21699630	2720	2720	2720	2720	1
626	20240719	093900	21696910	2720	2720	2720	2720	0
627	20240719	093800	21696910	2720	2720	2720	2720	1
628	20240719	093700	21694190	2710	2710	2710	2710	340
629	20240719	093600	20772790	2710	2710	2710	2710	403
630	20240719	093500	19680660	2710	2710	2710	2710	60
631	20240719	093400	19518060	2720	2720	2720	2720	12
632	20240719	093300	19485420	2710	2710	2710	2710	0
633	20240719	093200	19485420	2710	2710	2710	2710	0
634	20240719	093100	19485420	2710	2710	2710	2710	0
635	20240719	093000	19485420	2710	2710	2710	2710	1301
636	20240719	092900	15959710	2710	2705	2710	2705	2093
637	20240719	092800	10287870	2705	2705	2705	2705	0
638	20240719	092700	10287870	2705	2705	2705	2705	0
639	20240719	092600	10287870	2705	2705	2705	2705	0
640	20240719	092500	10287870	2705	2705	2705	2705	1000
641	20240719	092400	7582870	2705	2705	2705	2705	0
642	20240719	092300	7582870	2705	2705	2705	2705	500
643	20240719	092200	6230370	2710	2710	2710	2710	11
644	20240719	092100	6200560	2710	2710	2710	2710	0
645	20240719	092000	6200560	2710	2710	2710	2710	0
646	20240719	091900	6200560	2710	2710	2710	2710	0
647	20240719	091800	6200560	2710	2710	2710	2710	770
648	20240719	091700	4113860	2720	2720	2720	2720	0
649	20240719	091600	4113860	2720	2720	2720	2720	8
650	20240719	091500	4092100	2710	2710	2710	2710	249
651	20240719	091400	3417310	2710	2710	2710	2710	0
652	20240719	091300	3417310	2710	2710	2710	2710	1
653	20240719	091200	3414600	2720	2720	2720	2720	10
654	20240719	091100	3387400	2720	2720	2720	2720	10
655	20240719	091000	3360200	2720	2720	2720	2720	5
656	20240719	090900	3346600	2705	2710	2710	2705	299
657	20240719	090800	2537205	2710	2720	2720	2710	8
658	20240719	090700	2515455	2720	2720	2720	2720	0
659	20240719	090600	2515455	2720	2720	2720	2720	0
660	20240719	090500	2515455	2720	2720	2720	2720	127
661	20240719	090400	2170015	2710	2710	2710	2710	1
662	20240719	090300	2167305	2705	2695	2705	2695	307
663	20240719	090200	1339470	2695	2700	2700	2695	200
664	20240719	090100	800445	2700	2700	2700	2700	3
665	20240719	090000	792345	2700	2695	2700	2695	294