KissMeData/215100/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	203400	320964145	4460	4460	4460	4460	1704
3	20240719	203300	320964145	4460	4460	4460	4460	0
4	20240719	203200	320964145	4460	4460	4460	4460	0
5	20240719	203100	320964145	4460	4460	4460	4460	0
6	20240719	203000	320964145	4460	4460	4460	4460	0
7	20240719	202900	320964145	4460	4460	4460	4460	0
8	20240719	202800	320964145	4460	4460	4460	4460	0
9	20240719	202700	320964145	4460	4460	4460	4460	0
10	20240719	202600	320964145	4460	4460	4460	4460	0
11	20240719	202500	320964145	4460	4460	4460	4460	0
12	20240719	202400	320964145	4460	4460	4460	4460	0
13	20240719	202300	320964145	4460	4460	4460	4460	0
14	20240719	202200	320964145	4460	4460	4460	4460	0
15	20240719	202100	320964145	4460	4460	4460	4460	0
16	20240719	202000	320964145	4460	4460	4460	4460	0
17	20240719	201900	320964145	4460	4460	4460	4460	0
18	20240719	201800	320964145	4460	4460	4460	4460	0
19	20240719	201700	320964145	4460	4460	4460	4460	0
20	20240719	201600	320964145	4460	4460	4460	4460	0
21	20240719	201500	320964145	4460	4460	4460	4460	0
22	20240719	201400	320964145	4460	4460	4460	4460	0
23	20240719	201300	320964145	4460	4460	4460	4460	0
24	20240719	201200	320964145	4460	4460	4460	4460	0
25	20240719	201100	320964145	4460	4460	4460	4460	0
26	20240719	201000	320964145	4460	4460	4460	4460	0
27	20240719	200900	320964145	4460	4460	4460	4460	0
28	20240719	200800	320964145	4460	4460	4460	4460	0
29	20240719	200700	320964145	4460	4460	4460	4460	0
30	20240719	200600	320964145	4460	4460	4460	4460	0
31	20240719	200500	320964145	4460	4460	4460	4460	0
32	20240719	200400	320964145	4460	4460	4460	4460	1704
33	20240719	200300	320964145	4460	4460	4460	4460	0
34	20240719	200200	320964145	4460	4460	4460	4460	0
35	20240719	200100	320964145	4460	4460	4460	4460	0
36	20240719	200000	320964145	4460	4460	4460	4460	0
37	20240719	195900	320964145	4460	4460	4460	4460	0
38	20240719	195800	320964145	4460	4460	4460	4460	0
39	20240719	195700	320964145	4460	4460	4460	4460	0
40	20240719	195600	320964145	4460	4460	4460	4460	0
41	20240719	195500	320964145	4460	4460	4460	4460	0
42	20240719	195400	320964145	4460	4460	4460	4460	0
43	20240719	195300	320964145	4460	4460	4460	4460	0
44	20240719	195200	320964145	4460	4460	4460	4460	0
45	20240719	195100	320964145	4460	4460	4460	4460	0
46	20240719	195000	320964145	4460	4460	4460	4460	0
47	20240719	194900	320964145	4460	4460	4460	4460	0
48	20240719	194800	320964145	4460	4460	4460	4460	0
49	20240719	194700	320964145	4460	4460	4460	4460	0
50	20240719	194600	320964145	4460	4460	4460	4460	0
51	20240719	194500	320964145	4460	4460	4460	4460	0
52	20240719	194400	320964145	4460	4460	4460	4460	0
53	20240719	194300	320964145	4460	4460	4460	4460	0
54	20240719	194200	320964145	4460	4460	4460	4460	0
55	20240719	194100	320964145	4460	4460	4460	4460	0
56	20240719	194000	320964145	4460	4460	4460	4460	0
57	20240719	193900	320964145	4460	4460	4460	4460	0
58	20240719	193800	320964145	4460	4460	4460	4460	0
59	20240719	193700	320964145	4460	4460	4460	4460	0
60	20240719	193600	320964145	4460	4460	4460	4460	0
61	20240719	193500	320964145	4460	4460	4460	4460	0
62	20240719	193400	320964145	4460	4460	4460	4460	1704
63	20240719	193300	320964145	4460	4460	4460	4460	0
64	20240719	193200	320964145	4460	4460	4460	4460	0
65	20240719	193100	320964145	4460	4460	4460	4460	0
66	20240719	193000	320964145	4460	4460	4460	4460	0
67	20240719	192900	320964145	4460	4460	4460	4460	0
68	20240719	192800	320964145	4460	4460	4460	4460	0
69	20240719	192700	320964145	4460	4460	4460	4460	0
70	20240719	192600	320964145	4460	4460	4460	4460	0
71	20240719	192500	320964145	4460	4460	4460	4460	0
72	20240719	192400	320964145	4460	4460	4460	4460	0
73	20240719	192300	320964145	4460	4460	4460	4460	0
74	20240719	192200	320964145	4460	4460	4460	4460	0
75	20240719	192100	320964145	4460	4460	4460	4460	0
76	20240719	192000	320964145	4460	4460	4460	4460	0
77	20240719	191900	320964145	4460	4460	4460	4460	0
78	20240719	191800	320964145	4460	4460	4460	4460	0
79	20240719	191700	320964145	4460	4460	4460	4460	0
80	20240719	191600	320964145	4460	4460	4460	4460	0
81	20240719	191500	320964145	4460	4460	4460	4460	0
82	20240719	191400	320964145	4460	4460	4460	4460	0
83	20240719	191300	320964145	4460	4460	4460	4460	0
84	20240719	191200	320964145	4460	4460	4460	4460	0
85	20240719	191100	320964145	4460	4460	4460	4460	0
86	20240719	191000	320964145	4460	4460	4460	4460	0
87	20240719	190900	320964145	4460	4460	4460	4460	0
88	20240719	190800	320964145	4460	4460	4460	4460	0
89	20240719	190700	320964145	4460	4460	4460	4460	0
90	20240719	190600	320964145	4460	4460	4460	4460	0
91	20240719	190500	320964145	4460	4460	4460	4460	0
92	20240719	190400	320964145	4460	4460	4460	4460	1704
93	20240719	190300	320964145	4460	4460	4460	4460	0
94	20240719	190200	320964145	4460	4460	4460	4460	0
95	20240719	190100	320964145	4460	4460	4460	4460	0
96	20240719	190000	320964145	4460	4460	4460	4460	0
97	20240719	185900	320964145	4460	4460	4460	4460	0
98	20240719	185800	320964145	4460	4460	4460	4460	0
99	20240719	185700	320964145	4460	4460	4460	4460	0
100	20240719	185600	320964145	4460	4460	4460	4460	0
101	20240719	185500	320964145	4460	4460	4460	4460	0
102	20240719	185400	320964145	4460	4460	4460	4460	0
103	20240719	185300	320964145	4460	4460	4460	4460	0
104	20240719	185200	320964145	4460	4460	4460	4460	0
105	20240719	185100	320964145	4460	4460	4460	4460	0
106	20240719	185000	320964145	4460	4460	4460	4460	0
107	20240719	184900	320964145	4460	4460	4460	4460	0
108	20240719	184800	320964145	4460	4460	4460	4460	0
109	20240719	184700	320964145	4460	4460	4460	4460	0
110	20240719	184600	320964145	4460	4460	4460	4460	0
111	20240719	184500	320964145	4460	4460	4460	4460	0
112	20240719	184400	320964145	4460	4460	4460	4460	0
113	20240719	184300	320964145	4460	4460	4460	4460	0
114	20240719	184200	320964145	4460	4460	4460	4460	0
115	20240719	184100	320964145	4460	4460	4460	4460	0
116	20240719	184000	320964145	4460	4460	4460	4460	0
117	20240719	183900	320964145	4460	4460	4460	4460	0
118	20240719	183800	320964145	4460	4460	4460	4460	0
119	20240719	183700	320964145	4460	4460	4460	4460	0
120	20240719	183600	320964145	4460	4460	4460	4460	0
121	20240719	183500	320964145	4460	4460	4460	4460	0
122	20240719	183400	320964145	4460	4460	4460	4460	1704
123	20240719	183300	320964145	4460	4460	4460	4460	0
124	20240719	183200	320964145	4460	4460	4460	4460	0
125	20240719	183100	320964145	4460	4460	4460	4460	0
126	20240719	183000	320964145	4460	4460	4460	4460	0
127	20240719	182900	320964145	4460	4460	4460	4460	0
128	20240719	182800	320964145	4460	4460	4460	4460	0
129	20240719	182700	320964145	4460	4460	4460	4460	0
130	20240719	182600	320964145	4460	4460	4460	4460	0
131	20240719	182500	320964145	4460	4460	4460	4460	0
132	20240719	182400	320964145	4460	4460	4460	4460	0
133	20240719	182300	320964145	4460	4460	4460	4460	0
134	20240719	182200	320964145	4460	4460	4460	4460	0
135	20240719	182100	320964145	4460	4460	4460	4460	0
136	20240719	182000	320964145	4460	4460	4460	4460	0
137	20240719	181900	320964145	4460	4460	4460	4460	0
138	20240719	181800	320964145	4460	4460	4460	4460	0
139	20240719	181700	320964145	4460	4460	4460	4460	0
140	20240719	181600	320964145	4460	4460	4460	4460	0
141	20240719	181500	320964145	4460	4460	4460	4460	0
142	20240719	181400	320964145	4460	4460	4460	4460	0
143	20240719	181300	320964145	4460	4460	4460	4460	0
144	20240719	181200	320964145	4460	4460	4460	4460	0
145	20240719	181100	320964145	4460	4460	4460	4460	0
146	20240719	181000	320964145	4460	4460	4460	4460	0
147	20240719	180900	320964145	4460	4460	4460	4460	0
148	20240719	180800	320964145	4460	4460	4460	4460	0
149	20240719	180700	320964145	4460	4460	4460	4460	0
150	20240719	180600	320964145	4460	4460	4460	4460	0
151	20240719	180500	320964145	4460	4460	4460	4460	0
152	20240719	180400	320964145	4460	4460	4460	4460	1704
153	20240719	180300	320964145	4460	4460	4460	4460	0
154	20240719	180200	320964145	4460	4460	4460	4460	0
155	20240719	180100	320964145	4460	4460	4460	4460	0
156	20240719	180000	320964145	4460	4460	4460	4460	0
157	20240719	175900	320964145	4460	4460	4460	4460	0
158	20240719	175800	320964145	4460	4460	4460	4460	0
159	20240719	175700	320964145	4460	4460	4460	4460	0
160	20240719	175600	320964145	4460	4460	4460	4460	0
161	20240719	175500	320964145	4460	4460	4460	4460	0
162	20240719	175400	320964145	4460	4460	4460	4460	0
163	20240719	175300	320964145	4460	4460	4460	4460	0
164	20240719	175200	320964145	4460	4460	4460	4460	0
165	20240719	175100	320964145	4460	4460	4460	4460	0
166	20240719	175000	320964145	4460	4460	4460	4460	0
167	20240719	174900	320964145	4460	4460	4460	4460	0
168	20240719	174800	320964145	4460	4460	4460	4460	0
169	20240719	174700	320964145	4460	4460	4460	4460	0
170	20240719	174600	320964145	4460	4460	4460	4460	0
171	20240719	174500	320964145	4460	4460	4460	4460	0
172	20240719	174400	320964145	4460	4460	4460	4460	0
173	20240719	174300	320964145	4460	4460	4460	4460	0
174	20240719	174200	320964145	4460	4460	4460	4460	0
175	20240719	174100	320964145	4460	4460	4460	4460	0
176	20240719	174000	320964145	4460	4460	4460	4460	0
177	20240719	173900	320964145	4460	4460	4460	4460	0
178	20240719	173800	320964145	4460	4460	4460	4460	0
179	20240719	173700	320964145	4460	4460	4460	4460	0
180	20240719	173600	320964145	4460	4460	4460	4460	0
181	20240719	173500	320964145	4460	4460	4460	4460	0
182	20240719	173400	320964145	4460	4460	4460	4460	1704
183	20240719	173300	320964145	4460	4460	4460	4460	0
184	20240719	173200	320964145	4460	4460	4460	4460	0
185	20240719	173100	320964145	4460	4460	4460	4460	0
186	20240719	173000	320964145	4460	4460	4460	4460	0
187	20240719	172900	320964145	4460	4460	4460	4460	0
188	20240719	172800	320964145	4460	4460	4460	4460	0
189	20240719	172700	320964145	4460	4460	4460	4460	0
190	20240719	172600	320964145	4460	4460	4460	4460	0
191	20240719	172500	320964145	4460	4460	4460	4460	0
192	20240719	172400	320964145	4460	4460	4460	4460	0
193	20240719	172300	320964145	4460	4460	4460	4460	0
194	20240719	172200	320964145	4460	4460	4460	4460	0
195	20240719	172100	320964145	4460	4460	4460	4460	0
196	20240719	172000	320964145	4460	4460	4460	4460	0
197	20240719	171900	320964145	4460	4460	4460	4460	0
198	20240719	171800	320964145	4460	4460	4460	4460	0
199	20240719	171700	320964145	4460	4460	4460	4460	0
200	20240719	171600	320964145	4460	4460	4460	4460	0
201	20240719	171500	320964145	4460	4460	4460	4460	0
202	20240719	171400	320964145	4460	4460	4460	4460	0
203	20240719	171300	320964145	4460	4460	4460	4460	0
204	20240719	171200	320964145	4460	4460	4460	4460	0
205	20240719	171100	320964145	4460	4460	4460	4460	0
206	20240719	171000	320964145	4460	4460	4460	4460	0
207	20240719	170900	320964145	4460	4460	4460	4460	0
208	20240719	170800	320964145	4460	4460	4460	4460	0
209	20240719	170700	320964145	4460	4460	4460	4460	0
210	20240719	170600	320964145	4460	4460	4460	4460	0
211	20240719	170500	320964145	4460	4460	4460	4460	0
212	20240719	170400	320964145	4460	4460	4460	4460	1704
213	20240719	170300	320964145	4460	4460	4460	4460	0
214	20240719	170200	320964145	4460	4460	4460	4460	0
215	20240719	170100	320964145	4460	4460	4460	4460	0
216	20240719	170000	320964145	4460	4460	4460	4460	0
217	20240719	165900	320964145	4460	4460	4460	4460	0
218	20240719	165800	320964145	4460	4460	4460	4460	0
219	20240719	165700	320964145	4460	4460	4460	4460	0
220	20240719	165600	320964145	4460	4460	4460	4460	0
221	20240719	165500	320964145	4460	4460	4460	4460	0
222	20240719	165400	320964145	4460	4460	4460	4460	0
223	20240719	165300	320964145	4460	4460	4460	4460	0
224	20240719	165200	320964145	4460	4460	4460	4460	0
225	20240719	165100	320964145	4460	4460	4460	4460	0
226	20240719	165000	320964145	4460	4460	4460	4460	0
227	20240719	164900	320964145	4460	4460	4460	4460	0
228	20240719	164800	320964145	4460	4460	4460	4460	0
229	20240719	164700	320964145	4460	4460	4460	4460	0
230	20240719	164600	320964145	4460	4460	4460	4460	0
231	20240719	164500	320964145	4460	4460	4460	4460	0
232	20240719	164400	320964145	4460	4460	4460	4460	0
233	20240719	164300	320964145	4460	4460	4460	4460	0
234	20240719	164200	320964145	4460	4460	4460	4460	0
235	20240719	164100	320964145	4460	4460	4460	4460	0
236	20240719	164000	320964145	4460	4460	4460	4460	0
237	20240719	163900	320964145	4460	4460	4460	4460	0
238	20240719	163800	320964145	4460	4460	4460	4460	0
239	20240719	163700	320964145	4460	4460	4460	4460	0
240	20240719	163600	320964145	4460	4460	4460	4460	0
241	20240719	163500	320964145	4460	4460	4460	4460	0
242	20240719	163400	320964145	4460	4460	4460	4460	1704
243	20240719	163300	320964145	4460	4460	4460	4460	0
244	20240719	163200	320964145	4460	4460	4460	4460	0
245	20240719	163100	320964145	4460	4460	4460	4460	0
246	20240719	163000	320964145	4460	4460	4460	4460	0
247	20240719	162900	320964145	4460	4460	4460	4460	0
248	20240719	162800	320964145	4460	4460	4460	4460	0
249	20240719	162700	320964145	4460	4460	4460	4460	0
250	20240719	162600	320964145	4460	4460	4460	4460	0
251	20240719	162500	320964145	4460	4460	4460	4460	0
252	20240719	162400	320964145	4460	4460	4460	4460	0
253	20240719	162300	320964145	4460	4460	4460	4460	0
254	20240719	162200	320964145	4460	4460	4460	4460	0
255	20240719	162100	320964145	4460	4460	4460	4460	0
256	20240719	162000	320964145	4460	4460	4460	4460	0
257	20240719	161900	320964145	4460	4460	4460	4460	0
258	20240719	161800	320964145	4460	4460	4460	4460	0
259	20240719	161700	320964145	4460	4460	4460	4460	0
260	20240719	161600	320964145	4460	4460	4460	4460	0
261	20240719	161500	320964145	4460	4460	4460	4460	0
262	20240719	161400	320964145	4460	4460	4460	4460	0
263	20240719	161300	320964145	4460	4460	4460	4460	0
264	20240719	161200	320964145	4460	4460	4460	4460	0
265	20240719	161100	320964145	4460	4460	4460	4460	0
266	20240719	161000	320964145	4460	4460	4460	4460	0
267	20240719	160900	320964145	4460	4460	4460	4460	0
268	20240719	160800	320964145	4460	4460	4460	4460	0
269	20240719	160700	320964145	4460	4460	4460	4460	0
270	20240719	160600	320964145	4460	4460	4460	4460	0
271	20240719	160500	320964145	4460	4460	4460	4460	0
272	20240719	160400	320964145	4460	4460	4460	4460	1704
273	20240719	160300	320964145	4460	4460	4460	4460	0
274	20240719	160200	320964145	4460	4460	4460	4460	0
275	20240719	160100	320964145	4460	4460	4460	4460	0
276	20240719	160000	320964145	4460	4460	4460	4460	0
277	20240719	155900	320964145	4460	4460	4460	4460	0
278	20240719	155800	320964145	4460	4460	4460	4460	0
279	20240719	155700	320964145	4460	4460	4460	4460	0
280	20240719	155600	320964145	4460	4460	4460	4460	0
281	20240719	155500	320964145	4460	4460	4460	4460	0
282	20240719	155400	320964145	4460	4460	4460	4460	0
283	20240719	155300	320964145	4460	4460	4460	4460	0
284	20240719	155200	320964145	4460	4460	4460	4460	0
285	20240719	155100	320964145	4460	4460	4460	4460	0
286	20240719	155000	320964145	4460	4460	4460	4460	0
287	20240719	154900	320964145	4460	4460	4460	4460	0
288	20240719	154800	320964145	4460	4460	4460	4460	0
289	20240719	154700	320964145	4460	4460	4460	4460	0
290	20240719	154600	320964145	4460	4460	4460	4460	0
291	20240719	154500	320964145	4460	4460	4460	4460	0
292	20240719	154400	320964145	4460	4460	4460	4460	0
293	20240719	154300	320964145	4460	4460	4460	4460	0
294	20240719	154200	320964145	4460	4460	4460	4460	0
295	20240719	154100	320964145	4460	4460	4460	4460	0
296	20240719	154000	320964145	4460	4460	4460	4460	0
297	20240719	153900	320964145	4460	4460	4460	4460	0
298	20240719	153800	320964145	4460	4460	4460	4460	0
299	20240719	153700	320964145	4460	4460	4460	4460	0
300	20240719	153600	320964145	4460	4460	4460	4460	0
301	20240719	153500	320964145	4460	4460	4460	4460	0
302	20240719	153400	320964145	4460	4460	4460	4460	1704
303	20240719	153300	320964145	4460	4460	4460	4460	0
304	20240719	153200	320964145	4460	4460	4460	4460	0
305	20240719	153100	320964145	4460	4460	4460	4460	0
306	20240719	153000	320964145	4460	4460	4460	4460	1704
307	20240719	152900	313364305	4460	4460	4460	4460	0
308	20240719	152800	313364305	4460	4460	4460	4460	0
309	20240719	152700	313364305	4460	4460	4460	4460	0
310	20240719	152600	313364305	4460	4460	4460	4460	0
311	20240719	152500	313364305	4460	4460	4460	4460	0
312	20240719	152400	313364305	4460	4460	4460	4460	0
313	20240719	152300	313364305	4460	4460	4460	4460	0
314	20240719	152200	313364305	4460	4460	4460	4460	0
315	20240719	152100	313364305	4460	4460	4460	4460	0
316	20240719	152000	313364305	4460	4460	4460	4460	0
317	20240719	151900	313364305	4460	4450	4460	4450	353
318	20240719	151800	311790025	4460	4450	4460	4450	54
319	20240719	151700	311549400	4450	4455	4455	4450	26
320	20240719	151600	311433585	4455	4455	4455	4455	2
321	20240719	151500	311424675	4460	4460	4460	4460	350
322	20240719	151400	309863675	4460	4460	4460	4460	101
323	20240719	151300	309413215	4460	4460	4460	4460	0
324	20240719	151200	309413215	4460	4460	4460	4460	30
325	20240719	151100	309279415	4460	4445	4460	4445	301
326	20240719	151000	307939955	4445	4445	4445	4445	400
327	20240719	150900	306161955	4445	4445	4445	4445	0
328	20240719	150800	306161955	4445	4445	4445	4445	0
329	20240719	150700	306161955	4445	4445	4445	4445	1
330	20240719	150600	306157510	4450	4455	4455	4450	350
331	20240719	150500	304599760	4455	4460	4460	4455	23
332	20240719	150400	304497245	4460	4460	4460	4460	1
333	20240719	150300	304492785	4455	4455	4455	4455	1
334	20240719	150200	304488330	4455	4455	4455	4455	55
335	20240719	150100	304243305	4455	4455	4455	4455	12
336	20240719	150000	304189845	4430	4430	4430	4430	0
337	20240719	145900	304189845	4430	4460	4460	4430	101
338	20240719	145800	303741375	4460	4455	4460	4455	521
339	20240719	145700	301418550	4435	4435	4435	4435	582
340	20240719	145600	298837380	4435	4435	4435	4435	35
341	20240719	145500	298682155	4435	4435	4435	4435	1
342	20240719	145400	298677720	4450	4450	4450	4450	38
343	20240719	145300	298508620	4455	4455	4455	4455	0
344	20240719	145200	298508620	4455	4450	4455	4450	100
345	20240719	145100	298063215	4450	4450	4450	4450	1
346	20240719	145000	298058765	4435	4435	4435	4435	0
347	20240719	144900	298058765	4435	4440	4440	4435	74
348	20240719	144800	297730520	4450	4450	4450	4450	0
349	20240719	144700	297730520	4450	4450	4450	4450	2
350	20240719	144600	297721620	4450	4450	4450	4450	100
351	20240719	144500	297276620	4435	4435	4435	4435	0
352	20240719	144400	297276620	4435	4435	4435	4435	0
353	20240719	144300	297276620	4435	4435	4435	4435	10
354	20240719	144200	297232270	4430	4430	4430	4430	0
355	20240719	144100	297232270	4430	4430	4435	4430	265
356	20240719	144000	296057320	4430	4430	4430	4430	0
357	20240719	143900	296057320	4430	4430	4430	4430	0
358	20240719	143800	296057320	4430	4430	4430	4430	0
359	20240719	143700	296057320	4430	4430	4430	4430	0
360	20240719	143600	296057320	4430	4430	4430	4430	0
361	20240719	143500	296057320	4430	4430	4430	4430	0
362	20240719	143400	296057320	4430	4430	4430	4430	20
363	20240719	143300	295968720	4430	4430	4430	4430	20
364	20240719	143200	295880120	4450	4450	4450	4450	10
365	20240719	143100	295835620	4450	4450	4450	4450	48
366	20240719	143000	295622020	4450	4450	4450	4450	94
367	20240719	142900	295203720	4455	4455	4455	4455	0
368	20240719	142800	295203720	4455	4455	4455	4455	0
369	20240719	142700	295203720	4455	4455	4455	4455	0
370	20240719	142600	295203720	4455	4455	4455	4455	0
371	20240719	142500	295203720	4455	4455	4455	4455	51
372	20240719	142400	294976515	4455	4455	4455	4455	10
373	20240719	142300	294931965	4455	4455	4455	4455	1100
374	20240719	142200	290031465	4455	4455	4455	4455	168
375	20240719	142100	289283025	4455	4425	4455	4425	1166
376	20240719	142000	284120790	4430	4430	4430	4430	220
377	20240719	141900	283146190	4430	4430	4430	4430	0
378	20240719	141800	283146190	4430	4430	4430	4430	1
379	20240719	141700	283141760	4425	4425	4425	4425	0
380	20240719	141600	283141760	4425	4425	4425	4425	0
381	20240719	141500	283141760	4425	4425	4425	4425	15
382	20240719	141400	283075385	4425	4445	4445	4425	58
383	20240719	141300	282818715	4430	4430	4430	4430	74
384	20240719	141200	282490895	4430	4430	4430	4430	124
385	20240719	141100	281941575	4425	4425	4425	4425	0
386	20240719	141000	281941575	4425	4425	4425	4425	0
387	20240719	140900	281941575	4425	4425	4425	4425	100
388	20240719	140800	281499075	4425	4425	4425	4425	105
389	20240719	140700	281034450	4425	4425	4425	4425	30
390	20240719	140600	280901700	4430	4430	4430	4430	3
391	20240719	140500	280888410	4430	4430	4430	4430	0
392	20240719	140400	280888410	4430	4430	4430	4430	0
393	20240719	140300	280888410	4430	4430	4430	4430	56
394	20240719	140200	280640330	4430	4430	4430	4430	3
395	20240719	140100	280627040	4430	4430	4430	4430	61
396	20240719	140000	280356810	4430	4430	4430	4430	0
397	20240719	135900	280356810	4430	4430	4430	4430	1
398	20240719	135800	280352380	4420	4420	4420	4420	200
399	20240719	135700	279468380	4420	4420	4420	4420	0
400	20240719	135600	279468380	4420	4420	4420	4420	0
401	20240719	135500	279468380	4420	4420	4420	4420	0
402	20240719	135400	279468380	4420	4420	4420	4420	5
403	20240719	135300	279446280	4420	4420	4420	4420	0
404	20240719	135200	279446280	4420	4425	4425	4420	2829
405	20240719	135100	266942000	4430	4430	4430	4430	10
406	20240719	135000	266897700	4430	4425	4430	4420	1103
407	20240719	134900	262021990	4420	4420	4420	4420	80
408	20240719	134800	261668390	4420	4425	4425	4420	166
409	20240719	134700	260934220	4430	4430	4430	4430	8
410	20240719	134600	260898780	4430	4430	4430	4430	1
411	20240719	134500	260894350	4425	4425	4425	4425	86
412	20240719	134400	260513800	4425	4425	4425	4425	0
413	20240719	134300	260513800	4425	4425	4425	4425	0
414	20240719	134200	260513800	4425	4425	4425	4425	50
415	20240719	134100	260292550	4425	4425	4425	4425	0
416	20240719	134000	260292550	4425	4425	4425	4425	1
417	20240719	133900	260288125	4415	4415	4415	4415	0
418	20240719	133800	260288125	4415	4415	4415	4415	100
419	20240719	133700	259846625	4415	4420	4420	4410	1007
420	20240719	133600	255403370	4415	4425	4425	4415	5000
421	20240719	133500	233300955	4425	4440	4440	4425	1000
422	20240719	133400	228874180	4440	4440	4440	4440	0
423	20240719	133300	228874180	4440	4440	4440	4440	0
424	20240719	133200	228874180	4440	4440	4440	4440	0
425	20240719	133100	228874180	4440	4440	4440	4440	0
426	20240719	133000	228874180	4440	4440	4440	4440	0
427	20240719	132900	228874180	4440	4440	4440	4440	455
428	20240719	132800	226853980	4440	4440	4440	4440	20
429	20240719	132700	226765180	4445	4445	4445	4445	3
430	20240719	132600	226751845	4425	4425	4425	4425	0
431	20240719	132500	226751845	4425	4425	4425	4425	0
432	20240719	132400	226751845	4425	4425	4425	4425	10
433	20240719	132300	226707595	4425	4435	4435	4425	2000
434	20240719	132200	217853970	4430	4430	4430	4430	0
435	20240719	132100	217853970	4430	4430	4430	4430	0
436	20240719	132000	217853970	4430	4430	4430	4430	0
437	20240719	131900	217853970	4430	4430	4430	4430	0
438	20240719	131800	217853970	4430	4430	4430	4430	0
439	20240719	131700	217853970	4430	4450	4450	4430	21
440	20240719	131600	217760920	4450	4450	4450	4450	10
441	20240719	131500	217716420	4450	4450	4450	4450	0
442	20240719	131400	217716420	4450	4450	4450	4450	0
443	20240719	131300	217716420	4450	4430	4450	4430	11
444	20240719	131200	217667670	4430	4435	4445	4430	4034
445	20240719	131100	199781260	4435	4435	4435	4435	0
446	20240719	131000	199781260	4435	4435	4435	4435	30
447	20240719	130900	199648210	4435	4435	4435	4435	14
448	20240719	130800	199586120	4435	4435	4435	4435	4
449	20240719	130700	199568380	4435	4435	4435	4435	105
450	20240719	130600	199102705	4435	4440	4440	4435	51
451	20240719	130500	198876280	4440	4440	4440	4435	43
452	20240719	130400	198685370	4440	4440	4440	4440	0
453	20240719	130300	198685370	4440	4440	4440	4440	0
454	20240719	130200	198685370	4440	4440	4440	4440	2
455	20240719	130100	198676490	4440	4440	4440	4440	102
456	20240719	130000	198223610	4435	4435	4435	4435	0
457	20240719	125900	198223610	4435	4435	4435	4435	0
458	20240719	125800	198223610	4435	4435	4435	4435	0
459	20240719	125700	198223610	4435	4445	4460	4435	531
460	20240719	125600	195860690	4435	4435	4435	4435	0
461	20240719	125500	195860690	4435	4435	4435	4435	60
462	20240719	125400	195594590	4435	4440	4440	4435	600
463	20240719	125300	192933360	4435	4435	4435	4435	0
464	20240719	125200	192933360	4435	4435	4435	4435	0
465	20240719	125100	192933360	4435	4435	4435	4435	0
466	20240719	125000	192933360	4435	4435	4435	4435	0
467	20240719	124900	192933360	4435	4435	4435	4435	0
468	20240719	124800	192933360	4435	4435	4435	4435	0
469	20240719	124700	192933360	4435	4435	4435	4435	0
470	20240719	124600	192933360	4435	4450	4450	4435	371
471	20240719	124500	191285995	4450	4450	4450	4450	1
472	20240719	124400	191281545	4450	4450	4450	4450	0
473	20240719	124300	191281545	4450	4450	4450	4450	0
474	20240719	124200	191281545	4450	4450	4450	4450	0
475	20240719	124100	191281545	4450	4450	4450	4450	0
476	20240719	124000	191281545	4450	4450	4450	4450	0
477	20240719	123900	191281545	4450	4450	4450	4450	0
478	20240719	123800	191281545	4450	4450	4450	4450	0
479	20240719	123700	191281545	4450	4440	4450	4440	15
480	20240719	123600	191214845	4440	4440	4440	4440	2
481	20240719	123500	191205965	4445	4445	4445	4445	1
482	20240719	123400	191201520	4440	4440	4440	4440	0
483	20240719	123300	191201520	4440	4440	4440	4440	49
484	20240719	123200	190983960	4440	4440	4440	4440	0
485	20240719	123100	190983960	4440	4440	4440	4440	0
486	20240719	123000	190983960	4440	4440	4440	4440	0
487	20240719	122900	190983960	4440	4440	4440	4440	133
488	20240719	122800	190393440	4445	4445	4445	4445	61
489	20240719	122700	190122295	4445	4445	4445	4445	205
490	20240719	122600	189211070	4440	4440	4440	4440	100
491	20240719	122500	188767070	4445	4440	4445	4440	5
492	20240719	122400	188744865	4440	4440	4440	4440	0
493	20240719	122300	188744865	4440	4440	4440	4440	0
494	20240719	122200	188744865	4440	4435	4440	4435	549
495	20240719	122100	186309995	4435	4435	4435	4435	32
496	20240719	122000	186168075	4440	4440	4440	4440	300
497	20240719	121900	184836075	4445	4445	4445	4445	0
498	20240719	121800	184836075	4445	4445	4445	4445	5
499	20240719	121700	184813850	4445	4440	4445	4440	191
500	20240719	121600	183965805	4440	4440	4440	4440	34
501	20240719	121500	183814845	4440	4440	4440	4440	108
502	20240719	121400	183335325	4440	4440	4440	4440	1
503	20240719	121300	183330885	4440	4440	4440	4440	99
504	20240719	121200	182891325	4435	4435	4435	4435	0
505	20240719	121100	182891325	4435	4435	4435	4435	2
506	20240719	121000	182882455	4435	4435	4435	4435	20
507	20240719	120900	182793755	4435	4435	4435	4435	0
508	20240719	120800	182793755	4435	4435	4435	4435	102
509	20240719	120700	182341385	4435	4435	4435	4435	72
510	20240719	120600	182022065	4435	4435	4435	4435	0
511	20240719	120500	182022065	4435	4435	4435	4435	0
512	20240719	120400	182022065	4435	4435	4435	4435	0
513	20240719	120300	182022065	4435	4435	4435	4435	0
514	20240719	120200	182022065	4435	4435	4435	4435	0
515	20240719	120100	182022065	4435	4435	4435	4435	0
516	20240719	120000	182022065	4435	4435	4435	4435	0
517	20240719	115900	182022065	4435	4435	4435	4435	0
518	20240719	115800	182022065	4435	4435	4435	4435	0
519	20240719	115700	182022065	4435	4435	4435	4435	0
520	20240719	115600	182022065	4435	4435	4435	4435	0
521	20240719	115500	182022065	4435	4435	4435	4435	0
522	20240719	115400	182022065	4435	4435	4435	4435	0
523	20240719	115300	182022065	4435	4435	4435	4435	0
524	20240719	115200	182022065	4435	4450	4450	4435	425
525	20240719	115100	180130965	4450	4450	4450	4450	22
526	20240719	115000	180033065	4450	4435	4450	4435	230
527	20240719	114900	179010015	4435	4440	4440	4435	375
528	20240719	114800	177346840	4435	4435	4435	4435	25
529	20240719	114700	177235965	4435	4435	4435	4435	5
530	20240719	114600	177213790	4435	4435	4435	4435	114
531	20240719	114500	176708200	4430	4430	4430	4430	3023
532	20240719	114400	163316310	4430	4430	4430	4430	0
533	20240719	114300	163316310	4430	4435	4435	4430	658
534	20240719	114200	160398090	4435	4435	4435	4435	122
535	20240719	114100	159857020	4435	4435	4435	4435	0
536	20240719	114000	159857020	4435	4435	4435	4435	400
537	20240719	113900	158083020	4440	4440	4440	4440	0
538	20240719	113800	158083020	4440	4440	4440	4440	36
539	20240719	113700	157923180	4440	4440	4440	4440	0
540	20240719	113600	157923180	4440	4440	4440	4440	347
541	20240719	113500	156382500	4440	4440	4440	4440	0
542	20240719	113400	156382500	4440	4440	4440	4440	231
543	20240719	113300	155356860	4440	4440	4440	4440	0
544	20240719	113200	155356860	4440	4440	4440	4440	0
545	20240719	113100	155356860	4440	4440	4440	4440	0
546	20240719	113000	155356860	4440	4440	4440	4440	0
547	20240719	112900	155356860	4440	4440	4440	4440	0
548	20240719	112800	155356860	4440	4450	4450	4440	17
549	20240719	112700	155281240	4440	4440	4440	4440	1
550	20240719	112600	155276800	4440	4440	4440	4440	3
551	20240719	112500	155263480	4440	4440	4450	4440	113
552	20240719	112400	154761750	4440	4440	4445	4440	74
553	20240719	112300	154432840	4445	4445	4445	4445	2
554	20240719	112200	154423950	4445	4445	4445	4445	1
555	20240719	112100	154419505	4445	4445	4445	4445	15
556	20240719	112000	154352830	4445	4455	4455	4445	14
557	20240719	111900	154290500	4455	4455	4455	4455	50
558	20240719	111800	154067750	4455	4455	4455	4455	1
559	20240719	111700	154063295	4440	4440	4440	4440	0
560	20240719	111600	154063295	4440	4440	4440	4440	0
561	20240719	111500	154063295	4440	4440	4440	4440	0
562	20240719	111400	154063295	4440	4445	4445	4440	46
563	20240719	111300	153859030	4440	4440	4440	4440	0
564	20240719	111200	153859030	4440	4440	4440	4440	178
565	20240719	111100	153068710	4440	4440	4440	4440	0
566	20240719	111000	153068710	4440	4460	4460	4440	2306
567	20240719	110900	142819115	4465	4465	4465	4465	0
568	20240719	110800	142819115	4465	4465	4465	4465	0
569	20240719	110700	142819115	4465	4465	4465	4465	1
570	20240719	110600	142814650	4450	4450	4450	4450	1
571	20240719	110500	142810200	4450	4450	4450	4450	0
572	20240719	110400	142810200	4450	4450	4450	4450	200
573	20240719	110300	141920200	4445	4445	4445	4445	0
574	20240719	110200	141920200	4445	4445	4445	4445	120
575	20240719	110100	141386800	4445	4450	4465	4440	1935
576	20240719	110000	132789670	4450	4450	4450	4450	13
577	20240719	105900	132731820	4450	4450	4450	4450	179
578	20240719	105800	131935270	4460	4460	4460	4460	2
579	20240719	105700	131926350	4460	4460	4460	4460	2
580	20240719	105600	131917430	4450	4450	4450	4450	0
581	20240719	105500	131917430	4450	4450	4450	4450	1
582	20240719	105400	131912980	4450	4450	4450	4450	0
583	20240719	105300	131912980	4450	4450	4450	4450	0
584	20240719	105200	131912980	4450	4450	4450	4450	0
585	20240719	105100	131912980	4450	4450	4450	4450	0
586	20240719	105000	131912980	4450	4450	4450	4450	472
587	20240719	104900	129812580	4460	4460	4460	4460	6
588	20240719	104800	129785820	4460	4450	4460	4450	149
589	20240719	104700	129121670	4450	4450	4450	4450	0
590	20240719	104600	129121670	4450	4455	4455	4450	100
591	20240719	104500	128676255	4460	4460	4460	4460	329
592	20240719	104400	127208915	4460	4460	4460	4460	0
593	20240719	104300	127208915	4460	4460	4460	4460	0
594	20240719	104200	127208915	4460	4460	4460	4460	0
595	20240719	104100	127208915	4460	4465	4465	4460	25
596	20240719	104000	127097400	4460	4460	4460	4460	0
597	20240719	103900	127097400	4460	4460	4460	4460	0
598	20240719	103800	127097400	4460	4460	4460	4460	0
599	20240719	103700	127097400	4460	4460	4460	4460	0
600	20240719	103600	127097400	4460	4470	4470	4460	7837
601	20240719	103500	92127180	4480	4480	4480	4480	0
602	20240719	103400	92127180	4480	4480	4480	4480	484
603	20240719	103300	89958860	4490	4490	4490	4490	0
604	20240719	103200	89958860	4490	4490	4490	4490	0
605	20240719	103100	89958860	4490	4490	4490	4490	0
606	20240719	103000	89958860	4490	4490	4490	4490	0
607	20240719	102900	89958860	4490	4475	4490	4475	181
608	20240719	102800	89148870	4480	4480	4480	4480	1247
609	20240719	102700	83562310	4500	4500	4500	4500	50
610	20240719	102600	83337310	4500	4500	4500	4500	2400
611	20240719	102500	72537310	4485	4485	4485	4485	0
612	20240719	102400	72537310	4485	4485	4485	4485	0
613	20240719	102300	72537310	4485	4490	4490	4485	102
614	20240719	102200	72079740	4490	4490	4490	4490	2
615	20240719	102100	72070760	4485	4500	4500	4485	15
616	20240719	102000	72003275	4495	4495	4495	4495	0
617	20240719	101900	72003275	4495	4495	4495	4495	10
618	20240719	101800	71958325	4495	4495	4495	4495	280
619	20240719	101700	70699725	4495	4495	4495	4495	5
620	20240719	101600	70677250	4495	4495	4495	4495	6
621	20240719	101500	70650280	4490	4495	4495	4490	68
622	20240719	101400	70344840	4500	4500	4500	4500	7
623	20240719	101300	70313340	4500	4500	4500	4500	80
624	20240719	101200	69953340	4505	4505	4505	4505	202
625	20240719	101100	69043330	4505	4495	4505	4495	8
626	20240719	101000	69007360	4495	4495	4495	4495	2
627	20240719	100900	68998370	4495	4505	4505	4495	490
628	20240719	100800	66794000	4505	4510	4510	4505	103
629	20240719	100700	66329485	4510	4510	4510	4510	0
630	20240719	100600	66329485	4510	4510	4510	4510	22
631	20240719	100500	66230265	4505	4510	4510	4505	6
632	20240719	100400	66203230	4505	4500	4505	4500	355
633	20240719	100300	64605215	4500	4490	4500	4490	94
634	20240719	100200	64182685	4495	4490	4495	4490	248
635	20240719	100100	63068460	4490	4485	4490	4485	25
636	20240719	100000	62956315	4485	4485	4485	4485	94
637	20240719	095900	62534725	4485	4485	4485	4485	13
638	20240719	095800	62476420	4485	4485	4485	4485	6
639	20240719	095700	62449510	4485	4480	4485	4470	20
640	20240719	095600	62360000	4480	4475	4480	4470	721
641	20240719	095500	59133640	4480	4480	4480	4480	72
642	20240719	095400	58811080	4480	4490	4490	4480	122
643	20240719	095300	58264505	4490	4480	4490	4480	100
644	20240719	095200	57815600	4480	4480	4480	4480	51
645	20240719	095100	57587120	4475	4475	4475	4475	0
646	20240719	095000	57587120	4475	4475	4475	4475	0
647	20240719	094900	57587120	4475	4475	4475	4475	0
648	20240719	094800	57587120	4475	4475	4475	4475	19
649	20240719	094700	57502095	4465	4465	4465	4465	1
650	20240719	094600	57497630	4465	4475	4475	4465	254
651	20240719	094500	56362020	4465	4470	4470	4465	2
652	20240719	094400	56353085	4455	4460	4460	4455	100
653	20240719	094300	55907280	4460	4470	4470	4460	295
654	20240719	094200	54588655	4470	4470	4470	4470	1
655	20240719	094100	54584185	4470	4470	4470	4470	2
656	20240719	094000	54575245	4470	4470	4470	4470	710
657	20240719	093900	51401545	4470	4470	4470	4470	310
658	20240719	093800	50015845	4455	4455	4455	4455	1
659	20240719	093700	50011390	4450	4450	4450	4450	200
660	20240719	093600	49121390	4445	4445	4445	4445	1100
661	20240719	093500	44231890	4445	4445	4445	4445	150
662	20240719	093400	43565140	4445	4445	4445	4445	2
663	20240719	093300	43556250	4445	4445	4445	4445	0
664	20240719	093200	43556250	4445	4445	4445	4445	70
665	20240719	093100	43245100	4445	4445	4445	4445	50
666	20240719	093000	43022850	4445	4445	4445	4445	0
667	20240719	092900	43022850	4445	4445	4445	4445	0
668	20240719	092800	43022850	4445	4445	4445	4445	743
669	20240719	092700	39720215	4440	4450	4450	4440	588
670	20240719	092600	37106815	4450	4450	4450	4450	501
671	20240719	092500	34877365	4450	4450	4450	4450	214
672	20240719	092400	33925065	4450	4450	4450	4450	0
673	20240719	092300	33925065	4450	4450	4450	4450	5
674	20240719	092200	33902815	4440	4440	4440	4440	1083
675	20240719	092100	29094295	4440	4440	4440	4435	468
676	20240719	092000	27016380	4440	4440	4440	4440	0
677	20240719	091900	27016380	4440	4440	4440	4440	443
678	20240719	091800	25049460	4440	4450	4450	4440	1039
679	20240719	091700	20426300	4450	4445	4450	4445	334
680	20240719	091600	18941620	4445	4450	4450	4445	11
681	20240719	091500	18892720	4450	4450	4450	4445	55
682	20240719	091400	18647975	4450	4450	4450	4450	6
683	20240719	091300	18621275	4450	4455	4455	4450	735
684	20240719	091200	15350475	4455	4460	4470	4455	67
685	20240719	091100	15051945	4470	4470	4470	4455	4
686	20240719	091000	15034080	4470	4470	4470	4470	0
687	20240719	090900	15034080	4470	4470	4470	4470	1
688	20240719	090800	15029610	4450	4450	4450	4450	21
689	20240719	090700	14936160	4450	4450	4450	4450	268
690	20240719	090600	13743560	4450	4460	4460	4450	165
691	20240719	090500	13008610	4470	4470	4470	4470	245
692	20240719	090400	11913460	4475	4455	4475	4450	510
693	20240719	090300	9639985	4450	4475	4475	4450	120
694	20240719	090200	9103485	4475	4475	4475	4450	295
695	20240719	090100	7789860	4455	4480	4480	4455	823
696	20240719	090000	4115445	4480	4510	4510	4480	914