KissMeData/187220/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	202600	223500065	4095	4095	4095	4095	1876
3	20240719	202500	223500065	4095	4095	4095	4095	0
4	20240719	202400	223500065	4095	4095	4095	4095	0
5	20240719	202300	223500065	4095	4095	4095	4095	0
6	20240719	202200	223500065	4095	4095	4095	4095	0
7	20240719	202100	223500065	4095	4095	4095	4095	0
8	20240719	202000	223500065	4095	4095	4095	4095	0
9	20240719	201900	223500065	4095	4095	4095	4095	0
10	20240719	201800	223500065	4095	4095	4095	4095	0
11	20240719	201700	223500065	4095	4095	4095	4095	0
12	20240719	201600	223500065	4095	4095	4095	4095	0
13	20240719	201500	223500065	4095	4095	4095	4095	0
14	20240719	201400	223500065	4095	4095	4095	4095	0
15	20240719	201300	223500065	4095	4095	4095	4095	0
16	20240719	201200	223500065	4095	4095	4095	4095	0
17	20240719	201100	223500065	4095	4095	4095	4095	0
18	20240719	201000	223500065	4095	4095	4095	4095	0
19	20240719	200900	223500065	4095	4095	4095	4095	0
20	20240719	200800	223500065	4095	4095	4095	4095	0
21	20240719	200700	223500065	4095	4095	4095	4095	0
22	20240719	200600	223500065	4095	4095	4095	4095	0
23	20240719	200500	223500065	4095	4095	4095	4095	0
24	20240719	200400	223500065	4095	4095	4095	4095	0
25	20240719	200300	223500065	4095	4095	4095	4095	0
26	20240719	200200	223500065	4095	4095	4095	4095	0
27	20240719	200100	223500065	4095	4095	4095	4095	0
28	20240719	200000	223500065	4095	4095	4095	4095	0
29	20240719	195900	223500065	4095	4095	4095	4095	0
30	20240719	195800	223500065	4095	4095	4095	4095	0
31	20240719	195700	223500065	4095	4095	4095	4095	0
32	20240719	195600	223500065	4095	4095	4095	4095	1876
33	20240719	195500	223500065	4095	4095	4095	4095	0
34	20240719	195400	223500065	4095	4095	4095	4095	0
35	20240719	195300	223500065	4095	4095	4095	4095	0
36	20240719	195200	223500065	4095	4095	4095	4095	0
37	20240719	195100	223500065	4095	4095	4095	4095	0
38	20240719	195000	223500065	4095	4095	4095	4095	0
39	20240719	194900	223500065	4095	4095	4095	4095	0
40	20240719	194800	223500065	4095	4095	4095	4095	0
41	20240719	194700	223500065	4095	4095	4095	4095	0
42	20240719	194600	223500065	4095	4095	4095	4095	0
43	20240719	194500	223500065	4095	4095	4095	4095	0
44	20240719	194400	223500065	4095	4095	4095	4095	0
45	20240719	194300	223500065	4095	4095	4095	4095	0
46	20240719	194200	223500065	4095	4095	4095	4095	0
47	20240719	194100	223500065	4095	4095	4095	4095	0
48	20240719	194000	223500065	4095	4095	4095	4095	0
49	20240719	193900	223500065	4095	4095	4095	4095	0
50	20240719	193800	223500065	4095	4095	4095	4095	0
51	20240719	193700	223500065	4095	4095	4095	4095	0
52	20240719	193600	223500065	4095	4095	4095	4095	0
53	20240719	193500	223500065	4095	4095	4095	4095	0
54	20240719	193400	223500065	4095	4095	4095	4095	0
55	20240719	193300	223500065	4095	4095	4095	4095	0
56	20240719	193200	223500065	4095	4095	4095	4095	0
57	20240719	193100	223500065	4095	4095	4095	4095	0
58	20240719	193000	223500065	4095	4095	4095	4095	0
59	20240719	192900	223500065	4095	4095	4095	4095	0
60	20240719	192800	223500065	4095	4095	4095	4095	0
61	20240719	192700	223500065	4095	4095	4095	4095	0
62	20240719	192600	223500065	4095	4095	4095	4095	1876
63	20240719	192500	223500065	4095	4095	4095	4095	0
64	20240719	192400	223500065	4095	4095	4095	4095	0
65	20240719	192300	223500065	4095	4095	4095	4095	0
66	20240719	192200	223500065	4095	4095	4095	4095	0
67	20240719	192100	223500065	4095	4095	4095	4095	0
68	20240719	192000	223500065	4095	4095	4095	4095	0
69	20240719	191900	223500065	4095	4095	4095	4095	0
70	20240719	191800	223500065	4095	4095	4095	4095	0
71	20240719	191700	223500065	4095	4095	4095	4095	0
72	20240719	191600	223500065	4095	4095	4095	4095	0
73	20240719	191500	223500065	4095	4095	4095	4095	0
74	20240719	191400	223500065	4095	4095	4095	4095	0
75	20240719	191300	223500065	4095	4095	4095	4095	0
76	20240719	191200	223500065	4095	4095	4095	4095	0
77	20240719	191100	223500065	4095	4095	4095	4095	0
78	20240719	191000	223500065	4095	4095	4095	4095	0
79	20240719	190900	223500065	4095	4095	4095	4095	0
80	20240719	190800	223500065	4095	4095	4095	4095	0
81	20240719	190700	223500065	4095	4095	4095	4095	0
82	20240719	190600	223500065	4095	4095	4095	4095	0
83	20240719	190500	223500065	4095	4095	4095	4095	0
84	20240719	190400	223500065	4095	4095	4095	4095	0
85	20240719	190300	223500065	4095	4095	4095	4095	0
86	20240719	190200	223500065	4095	4095	4095	4095	0
87	20240719	190100	223500065	4095	4095	4095	4095	0
88	20240719	190000	223500065	4095	4095	4095	4095	0
89	20240719	185900	223500065	4095	4095	4095	4095	0
90	20240719	185800	223500065	4095	4095	4095	4095	0
91	20240719	185700	223500065	4095	4095	4095	4095	0
92	20240719	185600	223500065	4095	4095	4095	4095	1876
93	20240719	185500	223500065	4095	4095	4095	4095	0
94	20240719	185400	223500065	4095	4095	4095	4095	0
95	20240719	185300	223500065	4095	4095	4095	4095	0
96	20240719	185200	223500065	4095	4095	4095	4095	0
97	20240719	185100	223500065	4095	4095	4095	4095	0
98	20240719	185000	223500065	4095	4095	4095	4095	0
99	20240719	184900	223500065	4095	4095	4095	4095	0
100	20240719	184800	223500065	4095	4095	4095	4095	0
101	20240719	184700	223500065	4095	4095	4095	4095	0
102	20240719	184600	223500065	4095	4095	4095	4095	0
103	20240719	184500	223500065	4095	4095	4095	4095	0
104	20240719	184400	223500065	4095	4095	4095	4095	0
105	20240719	184300	223500065	4095	4095	4095	4095	0
106	20240719	184200	223500065	4095	4095	4095	4095	0
107	20240719	184100	223500065	4095	4095	4095	4095	0
108	20240719	184000	223500065	4095	4095	4095	4095	0
109	20240719	183900	223500065	4095	4095	4095	4095	0
110	20240719	183800	223500065	4095	4095	4095	4095	0
111	20240719	183700	223500065	4095	4095	4095	4095	0
112	20240719	183600	223500065	4095	4095	4095	4095	0
113	20240719	183500	223500065	4095	4095	4095	4095	0
114	20240719	183400	223500065	4095	4095	4095	4095	0
115	20240719	183300	223500065	4095	4095	4095	4095	0
116	20240719	183200	223500065	4095	4095	4095	4095	0
117	20240719	183100	223500065	4095	4095	4095	4095	0
118	20240719	183000	223500065	4095	4095	4095	4095	0
119	20240719	182900	223500065	4095	4095	4095	4095	0
120	20240719	182800	223500065	4095	4095	4095	4095	0
121	20240719	182700	223500065	4095	4095	4095	4095	0
122	20240719	182600	223500065	4095	4095	4095	4095	1876
123	20240719	182500	223500065	4095	4095	4095	4095	0
124	20240719	182400	223500065	4095	4095	4095	4095	0
125	20240719	182300	223500065	4095	4095	4095	4095	0
126	20240719	182200	223500065	4095	4095	4095	4095	0
127	20240719	182100	223500065	4095	4095	4095	4095	0
128	20240719	182000	223500065	4095	4095	4095	4095	0
129	20240719	181900	223500065	4095	4095	4095	4095	0
130	20240719	181800	223500065	4095	4095	4095	4095	0
131	20240719	181700	223500065	4095	4095	4095	4095	0
132	20240719	181600	223500065	4095	4095	4095	4095	0
133	20240719	181500	223500065	4095	4095	4095	4095	0
134	20240719	181400	223500065	4095	4095	4095	4095	0
135	20240719	181300	223500065	4095	4095	4095	4095	0
136	20240719	181200	223500065	4095	4095	4095	4095	0
137	20240719	181100	223500065	4095	4095	4095	4095	0
138	20240719	181000	223500065	4095	4095	4095	4095	0
139	20240719	180900	223500065	4095	4095	4095	4095	0
140	20240719	180800	223500065	4095	4095	4095	4095	0
141	20240719	180700	223500065	4095	4095	4095	4095	0
142	20240719	180600	223500065	4095	4095	4095	4095	0
143	20240719	180500	223500065	4095	4095	4095	4095	0
144	20240719	180400	223500065	4095	4095	4095	4095	0
145	20240719	180300	223500065	4095	4095	4095	4095	0
146	20240719	180200	223500065	4095	4095	4095	4095	0
147	20240719	180100	223500065	4095	4095	4095	4095	0
148	20240719	180000	223500065	4095	4095	4095	4095	0
149	20240719	175900	223500065	4095	4095	4095	4095	0
150	20240719	175800	223500065	4095	4095	4095	4095	0
151	20240719	175700	223500065	4095	4095	4095	4095	0
152	20240719	175600	223500065	4095	4095	4095	4095	1876
153	20240719	175500	223500065	4095	4095	4095	4095	0
154	20240719	175400	223500065	4095	4095	4095	4095	0
155	20240719	175300	223500065	4095	4095	4095	4095	0
156	20240719	175200	223500065	4095	4095	4095	4095	0
157	20240719	175100	223500065	4095	4095	4095	4095	0
158	20240719	175000	223500065	4095	4095	4095	4095	0
159	20240719	174900	223500065	4095	4095	4095	4095	0
160	20240719	174800	223500065	4095	4095	4095	4095	0
161	20240719	174700	223500065	4095	4095	4095	4095	0
162	20240719	174600	223500065	4095	4095	4095	4095	0
163	20240719	174500	223500065	4095	4095	4095	4095	0
164	20240719	174400	223500065	4095	4095	4095	4095	0
165	20240719	174300	223500065	4095	4095	4095	4095	0
166	20240719	174200	223500065	4095	4095	4095	4095	0
167	20240719	174100	223500065	4095	4095	4095	4095	0
168	20240719	174000	223500065	4095	4095	4095	4095	0
169	20240719	173900	223500065	4095	4095	4095	4095	0
170	20240719	173800	223500065	4095	4095	4095	4095	0
171	20240719	173700	223500065	4095	4095	4095	4095	0
172	20240719	173600	223500065	4095	4095	4095	4095	0
173	20240719	173500	223500065	4095	4095	4095	4095	0
174	20240719	173400	223500065	4095	4095	4095	4095	0
175	20240719	173300	223500065	4095	4095	4095	4095	0
176	20240719	173200	223500065	4095	4095	4095	4095	0
177	20240719	173100	223500065	4095	4095	4095	4095	0
178	20240719	173000	223500065	4095	4095	4095	4095	0
179	20240719	172900	223500065	4095	4095	4095	4095	0
180	20240719	172800	223500065	4095	4095	4095	4095	0
181	20240719	172700	223500065	4095	4095	4095	4095	0
182	20240719	172600	223500065	4095	4095	4095	4095	1876
183	20240719	172500	223500065	4095	4095	4095	4095	0
184	20240719	172400	223500065	4095	4095	4095	4095	0
185	20240719	172300	223500065	4095	4095	4095	4095	0
186	20240719	172200	223500065	4095	4095	4095	4095	0
187	20240719	172100	223500065	4095	4095	4095	4095	0
188	20240719	172000	223500065	4095	4095	4095	4095	0
189	20240719	171900	223500065	4095	4095	4095	4095	0
190	20240719	171800	223500065	4095	4095	4095	4095	0
191	20240719	171700	223500065	4095	4095	4095	4095	0
192	20240719	171600	223500065	4095	4095	4095	4095	0
193	20240719	171500	223500065	4095	4095	4095	4095	0
194	20240719	171400	223500065	4095	4095	4095	4095	0
195	20240719	171300	223500065	4095	4095	4095	4095	0
196	20240719	171200	223500065	4095	4095	4095	4095	0
197	20240719	171100	223500065	4095	4095	4095	4095	0
198	20240719	171000	223500065	4095	4095	4095	4095	0
199	20240719	170900	223500065	4095	4095	4095	4095	0
200	20240719	170800	223500065	4095	4095	4095	4095	0
201	20240719	170700	223500065	4095	4095	4095	4095	0
202	20240719	170600	223500065	4095	4095	4095	4095	0
203	20240719	170500	223500065	4095	4095	4095	4095	0
204	20240719	170400	223500065	4095	4095	4095	4095	0
205	20240719	170300	223500065	4095	4095	4095	4095	0
206	20240719	170200	223500065	4095	4095	4095	4095	0
207	20240719	170100	223500065	4095	4095	4095	4095	0
208	20240719	170000	223500065	4095	4095	4095	4095	0
209	20240719	165900	223500065	4095	4095	4095	4095	0
210	20240719	165800	223500065	4095	4095	4095	4095	0
211	20240719	165700	223500065	4095	4095	4095	4095	0
212	20240719	165600	223500065	4095	4095	4095	4095	1876
213	20240719	165500	223500065	4095	4095	4095	4095	0
214	20240719	165400	223500065	4095	4095	4095	4095	0
215	20240719	165300	223500065	4095	4095	4095	4095	0
216	20240719	165200	223500065	4095	4095	4095	4095	0
217	20240719	165100	223500065	4095	4095	4095	4095	0
218	20240719	165000	223500065	4095	4095	4095	4095	0
219	20240719	164900	223500065	4095	4095	4095	4095	0
220	20240719	164800	223500065	4095	4095	4095	4095	0
221	20240719	164700	223500065	4095	4095	4095	4095	0
222	20240719	164600	223500065	4095	4095	4095	4095	0
223	20240719	164500	223500065	4095	4095	4095	4095	0
224	20240719	164400	223500065	4095	4095	4095	4095	0
225	20240719	164300	223500065	4095	4095	4095	4095	0
226	20240719	164200	223500065	4095	4095	4095	4095	0
227	20240719	164100	223500065	4095	4095	4095	4095	0
228	20240719	164000	223500065	4095	4095	4095	4095	0
229	20240719	163900	223500065	4095	4095	4095	4095	0
230	20240719	163800	223500065	4095	4095	4095	4095	0
231	20240719	163700	223500065	4095	4095	4095	4095	0
232	20240719	163600	223500065	4095	4095	4095	4095	0
233	20240719	163500	223500065	4095	4095	4095	4095	0
234	20240719	163400	223500065	4095	4095	4095	4095	0
235	20240719	163300	223500065	4095	4095	4095	4095	0
236	20240719	163200	223500065	4095	4095	4095	4095	0
237	20240719	163100	223500065	4095	4095	4095	4095	0
238	20240719	163000	223500065	4095	4095	4095	4095	0
239	20240719	162900	223500065	4095	4095	4095	4095	0
240	20240719	162800	223500065	4095	4095	4095	4095	0
241	20240719	162700	223500065	4095	4095	4095	4095	0
242	20240719	162600	223500065	4095	4095	4095	4095	1876
243	20240719	162500	223500065	4095	4095	4095	4095	0
244	20240719	162400	223500065	4095	4095	4095	4095	0
245	20240719	162300	223500065	4095	4095	4095	4095	0
246	20240719	162200	223500065	4095	4095	4095	4095	0
247	20240719	162100	223500065	4095	4095	4095	4095	0
248	20240719	162000	223500065	4095	4095	4095	4095	0
249	20240719	161900	223500065	4095	4095	4095	4095	0
250	20240719	161800	223500065	4095	4095	4095	4095	0
251	20240719	161700	223500065	4095	4095	4095	4095	0
252	20240719	161600	223500065	4095	4095	4095	4095	0
253	20240719	161500	223500065	4095	4095	4095	4095	0
254	20240719	161400	223500065	4095	4095	4095	4095	0
255	20240719	161300	223500065	4095	4095	4095	4095	0
256	20240719	161200	223500065	4095	4095	4095	4095	0
257	20240719	161100	223500065	4095	4095	4095	4095	0
258	20240719	161000	223500065	4095	4095	4095	4095	0
259	20240719	160900	223500065	4095	4095	4095	4095	0
260	20240719	160800	223500065	4095	4095	4095	4095	0
261	20240719	160700	223500065	4095	4095	4095	4095	0
262	20240719	160600	223500065	4095	4095	4095	4095	0
263	20240719	160500	223500065	4095	4095	4095	4095	0
264	20240719	160400	223500065	4095	4095	4095	4095	0
265	20240719	160300	223500065	4095	4095	4095	4095	0
266	20240719	160200	223500065	4095	4095	4095	4095	0
267	20240719	160100	223500065	4095	4095	4095	4095	0
268	20240719	160000	223500065	4095	4095	4095	4095	0
269	20240719	155900	223500065	4095	4095	4095	4095	0
270	20240719	155800	223500065	4095	4095	4095	4095	0
271	20240719	155700	223500065	4095	4095	4095	4095	0
272	20240719	155600	223500065	4095	4095	4095	4095	1876
273	20240719	155500	223500065	4095	4095	4095	4095	0
274	20240719	155400	223500065	4095	4095	4095	4095	0
275	20240719	155300	223500065	4095	4095	4095	4095	0
276	20240719	155200	223500065	4095	4095	4095	4095	0
277	20240719	155100	223500065	4095	4095	4095	4095	0
278	20240719	155000	223500065	4095	4095	4095	4095	0
279	20240719	154900	223500065	4095	4095	4095	4095	0
280	20240719	154800	223500065	4095	4095	4095	4095	0
281	20240719	154700	223500065	4095	4095	4095	4095	0
282	20240719	154600	223500065	4095	4095	4095	4095	0
283	20240719	154500	223500065	4095	4095	4095	4095	0
284	20240719	154400	223500065	4095	4095	4095	4095	0
285	20240719	154300	223500065	4095	4095	4095	4095	0
286	20240719	154200	223500065	4095	4095	4095	4095	0
287	20240719	154100	223500065	4095	4095	4095	4095	0
288	20240719	154000	223500065	4095	4095	4095	4095	0
289	20240719	153900	223500065	4095	4095	4095	4095	0
290	20240719	153800	223500065	4095	4095	4095	4095	0
291	20240719	153700	223500065	4095	4095	4095	4095	0
292	20240719	153600	223500065	4095	4095	4095	4095	0
293	20240719	153500	223500065	4095	4095	4095	4095	0
294	20240719	153400	223500065	4095	4095	4095	4095	0
295	20240719	153300	223500065	4095	4095	4095	4095	0
296	20240719	153200	223500065	4095	4095	4095	4095	0
297	20240719	153100	223500065	4095	4095	4095	4095	0
298	20240719	153000	223500065	4095	4095	4095	4095	1876
299	20240719	152900	215817845	4075	4075	4075	4075	0
300	20240719	152800	215817845	4075	4075	4075	4075	0
301	20240719	152700	215817845	4075	4075	4075	4075	0
302	20240719	152600	215817845	4075	4075	4075	4075	0
303	20240719	152500	215817845	4075	4075	4075	4075	0
304	20240719	152400	215817845	4075	4075	4075	4075	0
305	20240719	152300	215817845	4075	4075	4075	4075	0
306	20240719	152200	215817845	4075	4075	4075	4075	0
307	20240719	152100	215817845	4075	4075	4075	4075	0
308	20240719	152000	215817845	4075	4075	4075	4075	0
309	20240719	151900	215817845	4075	4075	4075	4075	37
310	20240719	151800	215667070	4075	4075	4075	4075	43
311	20240719	151700	215491845	4050	4055	4055	4050	411
312	20240719	151600	213825765	4055	4055	4055	4055	100
313	20240719	151500	213420265	4075	4075	4075	4075	3
314	20240719	151400	213408040	4075	4075	4075	4075	50
315	20240719	151300	213204290	4075	4075	4075	4075	81
316	20240719	151200	212874215	4075	4075	4075	4075	0
317	20240719	151100	212874215	4075	4075	4075	4075	0
318	20240719	151000	212874215	4075	4075	4075	4075	0
319	20240719	150900	212874215	4075	4075	4075	4075	0
320	20240719	150800	212874215	4075	4075	4075	4075	0
321	20240719	150700	212874215	4075	4075	4075	4075	10
322	20240719	150600	212833465	4075	4075	4075	4075	245
323	20240719	150500	211835090	4075	4075	4075	4075	0
324	20240719	150400	211835090	4075	4075	4075	4075	0
325	20240719	150300	211835090	4075	4070	4075	4070	50
326	20240719	150200	211631345	4075	4075	4075	4075	1
327	20240719	150100	211627270	4075	4075	4075	4075	0
328	20240719	150000	211627270	4075	4070	4075	4070	1071
329	20240719	145900	207268295	4070	4070	4070	4070	2
330	20240719	145800	207260155	4070	4070	4070	4070	82
331	20240719	145700	206926415	4050	4050	4050	4050	2
332	20240719	145600	206918315	4050	4055	4055	4050	80
333	20240719	145500	206594120	4050	4050	4050	4050	0
334	20240719	145400	206594120	4050	4050	4050	4050	0
335	20240719	145300	206594120	4050	4050	4050	4050	0
336	20240719	145200	206594120	4050	4065	4065	4050	501
337	20240719	145100	204562115	4065	4065	4065	4065	4
338	20240719	145000	204545855	4070	4070	4070	4070	0
339	20240719	144900	204545855	4070	4070	4070	4070	0
340	20240719	144800	204545855	4070	4070	4070	4070	616
341	20240719	144700	202038735	4065	4065	4065	4065	0
342	20240719	144600	202038735	4065	4065	4065	4065	0
343	20240719	144500	202038735	4065	4065	4065	4065	736
344	20240719	144400	199046895	4065	4065	4065	4065	0
345	20240719	144300	199046895	4065	4065	4065	4065	12
346	20240719	144200	198998115	4065	4055	4065	4055	4
347	20240719	144100	198981885	4045	4045	4045	4045	0
348	20240719	144000	198981885	4045	4045	4045	4045	0
349	20240719	143900	198981885	4045	4045	4045	4045	0
350	20240719	143800	198981885	4045	4045	4045	4045	0
351	20240719	143700	198981885	4045	4045	4045	4045	0
352	20240719	143600	198981885	4045	4045	4045	4045	0
353	20240719	143500	198981885	4045	4045	4045	4045	62
354	20240719	143400	198731095	4045	4050	4050	4045	500
355	20240719	143300	196707450	4065	4065	4065	4065	10
356	20240719	143200	196666800	4065	4065	4065	4065	1
357	20240719	143100	196662735	4045	4045	4045	4045	88
358	20240719	143000	196306775	4065	4065	4065	4065	0
359	20240719	142900	196306775	4065	4065	4065	4065	0
360	20240719	142800	196306775	4065	4065	4065	4065	82
361	20240719	142700	195973445	4065	4065	4065	4065	0
362	20240719	142600	195973445	4065	4065	4065	4065	0
363	20240719	142500	195973445	4065	4055	4065	4055	225
364	20240719	142400	195058985	4055	4055	4055	4055	0
365	20240719	142300	195058985	4055	4055	4055	4055	13
366	20240719	142200	195006270	4055	4055	4055	4055	100
367	20240719	142100	194600770	4055	4045	4055	4045	5
368	20240719	142000	194580535	4045	4045	4045	4045	0
369	20240719	141900	194580535	4045	4045	4045	4045	25
370	20240719	141800	194479410	4045	4040	4045	4040	271
371	20240719	141700	193384435	4035	4020	4035	4020	204
372	20240719	141600	192561370	4035	4035	4040	4005	502
373	20240719	141500	190547145	4040	4035	4040	4035	48
374	20240719	141400	190353460	4040	4040	4040	4040	1
375	20240719	141300	190349420	4040	4030	4040	4030	3
376	20240719	141200	190337320	4030	4030	4030	4030	0
377	20240719	141100	190337320	4030	4030	4030	4030	7
378	20240719	141000	190309110	4040	4040	4040	4040	0
379	20240719	140900	190309110	4040	4040	4040	4040	1
380	20240719	140800	190305070	4040	4040	4040	4040	0
381	20240719	140700	190305070	4040	4040	4040	4025	185
382	20240719	140600	189557730	4040	4040	4040	4040	0
383	20240719	140500	189557730	4040	4040	4040	4040	0
384	20240719	140400	189557730	4040	4040	4040	4040	0
385	20240719	140300	189557730	4040	4040	4040	4040	0
386	20240719	140200	189557730	4040	4040	4040	4040	0
387	20240719	140100	189557730	4040	4040	4040	4040	1
388	20240719	140000	189553690	4040	4040	4040	4040	0
389	20240719	135900	189553690	4040	4010	4040	4010	16
390	20240719	135800	189489295	4030	4030	4030	4005	2652
391	20240719	135700	178860355	4030	4030	4030	4030	0
392	20240719	135600	178860355	4030	4035	4035	4030	10
393	20240719	135500	178820010	4040	4040	4040	4040	0
394	20240719	135400	178820010	4040	4040	4040	4040	500
395	20240719	135300	176800010	4040	4040	4040	4040	400
396	20240719	135200	175184010	4040	4040	4040	4040	1
397	20240719	135100	175179970	4040	4040	4040	4040	0
398	20240719	135000	175179970	4040	4040	4040	4040	0
399	20240719	134900	175179970	4040	4040	4040	4040	0
400	20240719	134800	175179970	4040	4040	4040	4040	0
401	20240719	134700	175179970	4040	4040	4040	4040	0
402	20240719	134600	175179970	4040	4040	4040	4040	0
403	20240719	134500	175179970	4040	4030	4040	4030	2
404	20240719	134400	175171900	4040	4040	4040	4040	1
405	20240719	134300	175167860	4040	4040	4040	4040	400
406	20240719	134200	173551860	4040	4040	4040	4040	25
407	20240719	134100	173450860	4040	4040	4040	4040	0
408	20240719	134000	173450860	4040	4040	4040	4040	0
409	20240719	133900	173450860	4040	4040	4040	4040	0
410	20240719	133800	173450860	4040	4040	4040	4040	0
411	20240719	133700	173450860	4040	4040	4040	4040	0
412	20240719	133600	173450860	4040	4040	4040	4040	0
413	20240719	133500	173450860	4040	4040	4040	4040	0
414	20240719	133400	173450860	4040	4040	4040	4040	0
415	20240719	133300	173450860	4040	4040	4040	4040	0
416	20240719	133200	173450860	4040	4040	4040	4040	0
417	20240719	133100	173450860	4040	4010	4040	4010	2
418	20240719	133000	173442810	4040	4040	4040	4040	0
419	20240719	132900	173442810	4040	4040	4040	4040	0
420	20240719	132800	173442810	4040	4040	4040	4040	20
421	20240719	132700	173362010	4040	4040	4040	4040	0
422	20240719	132600	173362010	4040	4040	4040	4040	0
423	20240719	132500	173362010	4040	4040	4040	4040	0
424	20240719	132400	173362010	4040	4015	4040	4005	1439
425	20240719	132300	167595155	4045	4015	4045	4015	3
426	20240719	132200	167583055	4040	4015	4040	4015	611
427	20240719	132100	165114865	4045	4010	4045	4010	110
428	20240719	132000	164673700	4010	4025	4025	4010	1518
429	20240719	131900	158585165	4025	4025	4025	4025	1
430	20240719	131800	158581140	4030	4030	4030	4030	100
431	20240719	131700	158178140	4040	4040	4040	4040	0
432	20240719	131600	158178140	4040	4040	4040	4040	0
433	20240719	131500	158178140	4040	4030	4040	4030	201
434	20240719	131400	157368100	4040	4040	4040	4040	0
435	20240719	131300	157368100	4040	4030	4040	4030	6
436	20240719	131200	157343890	4040	4040	4040	4040	1
437	20240719	131100	157339850	4040	4040	4040	4040	0
438	20240719	131000	157339850	4040	4040	4040	4040	0
439	20240719	130900	157339850	4040	4040	4040	4040	0
440	20240719	130800	157339850	4040	4040	4040	4040	0
441	20240719	130700	157339850	4040	4040	4040	4040	0
442	20240719	130600	157339850	4040	4040	4040	4040	0
443	20240719	130500	157339850	4040	4040	4040	4040	0
444	20240719	130400	157339850	4040	4040	4040	4040	0
445	20240719	130300	157339850	4040	4040	4040	4040	0
446	20240719	130200	157339850	4040	4040	4040	4040	0
447	20240719	130100	157339850	4040	4040	4040	4040	0
448	20240719	130000	157339850	4040	4035	4040	4035	2
449	20240719	125900	157331775	4040	4040	4040	4040	1
450	20240719	125800	157327735	4010	4010	4010	4010	0
451	20240719	125700	157327735	4010	4015	4015	4010	2290
452	20240719	125600	148143935	4020	4020	4020	4020	58
453	20240719	125500	147910775	4020	4020	4020	4020	0
454	20240719	125400	147910775	4020	4020	4020	4020	0
455	20240719	125300	147910775	4020	4020	4020	4020	0
456	20240719	125200	147910775	4020	4020	4020	4020	490
457	20240719	125100	145940975	4045	4045	4045	4045	0
458	20240719	125000	145940975	4045	4045	4045	4045	0
459	20240719	124900	145940975	4045	4045	4045	4045	0
460	20240719	124800	145940975	4045	4045	4045	4045	0
461	20240719	124700	145940975	4045	4030	4045	4020	162
462	20240719	124600	145288110	4050	4050	4050	4050	0
463	20240719	124500	145288110	4050	4050	4050	4050	0
464	20240719	124400	145288110	4050	4050	4050	4050	0
465	20240719	124300	145288110	4050	4050	4050	4050	0
466	20240719	124200	145288110	4050	4050	4050	4050	0
467	20240719	124100	145288110	4050	4050	4050	4050	0
468	20240719	124000	145288110	4050	4050	4050	4050	1
469	20240719	123900	145284060	4050	4035	4050	4025	2001
470	20240719	123800	137224155	4040	4050	4050	4040	1038
471	20240719	123700	133028130	4045	4045	4050	4045	5
472	20240719	123600	133007895	4045	4045	4045	4045	1
473	20240719	123500	133003850	4045	4055	4055	4045	2741
474	20240719	123400	121906265	4055	4060	4060	4055	1112
475	20240719	123300	117396995	4060	4060	4060	4060	0
476	20240719	123200	117396995	4060	4060	4060	4060	158
477	20240719	123100	116755515	4060	4060	4060	4060	100
478	20240719	123000	116349515	4065	4060	4065	4060	7
479	20240719	122900	116321090	4060	4070	4070	4055	2428
480	20240719	122800	106457645	4070	4070	4070	4070	311
481	20240719	122700	105191875	4070	4075	4075	4070	147
482	20240719	122600	104592875	4075	4075	4075	4075	0
483	20240719	122500	104592875	4075	4080	4080	4075	44
484	20240719	122400	104413375	4085	4085	4085	4085	0
485	20240719	122300	104413375	4085	4085	4085	4085	0
486	20240719	122200	104413375	4085	4085	4085	4085	0
487	20240719	122100	104413375	4085	4085	4085	4085	0
488	20240719	122000	104413375	4085	4080	4085	4080	14
489	20240719	121900	104356220	4080	4080	4080	4080	0
490	20240719	121800	104356220	4080	4080	4080	4080	0
491	20240719	121700	104356220	4080	4080	4080	4080	0
492	20240719	121600	104356220	4080	4085	4085	4080	29
493	20240719	121500	104237770	4085	4085	4085	4085	2
494	20240719	121400	104229600	4090	4090	4090	4090	0
495	20240719	121300	104229600	4090	4090	4090	4090	0
496	20240719	121200	104229600	4090	4090	4090	4090	0
497	20240719	121100	104229600	4090	4090	4090	4090	0
498	20240719	121000	104229600	4090	4090	4090	4090	0
499	20240719	120900	104229600	4090	4090	4090	4090	0
500	20240719	120800	104229600	4090	4090	4090	4090	23
501	20240719	120700	104135530	4090	4090	4090	4090	0
502	20240719	120600	104135530	4090	4090	4090	4090	0
503	20240719	120500	104135530	4090	4090	4090	4090	0
504	20240719	120400	104135530	4090	4090	4090	4090	0
505	20240719	120300	104135530	4090	4090	4090	4090	0
506	20240719	120200	104135530	4090	4090	4090	4090	0
507	20240719	120100	104135530	4090	4090	4090	4090	0
508	20240719	120000	104135530	4090	4090	4090	4090	0
509	20240719	115900	104135530	4090	4090	4090	4090	0
510	20240719	115800	104135530	4090	4090	4090	4090	0
511	20240719	115700	104135530	4090	4090	4090	4090	15
512	20240719	115600	104074180	4090	4090	4090	4090	0
513	20240719	115500	104074180	4090	4090	4090	4090	0
514	20240719	115400	104074180	4090	4090	4090	4090	0
515	20240719	115300	104074180	4090	4090	4090	4090	0
516	20240719	115200	104074180	4090	4090	4090	4090	1
517	20240719	115100	104070090	4065	4065	4065	4065	0
518	20240719	115000	104070090	4065	4065	4065	4065	0
519	20240719	114900	104070090	4065	4065	4065	4065	0
520	20240719	114800	104070090	4065	4065	4065	4065	0
521	20240719	114700	104070090	4065	4065	4065	4065	0
522	20240719	114600	104070090	4065	4065	4065	4065	0
523	20240719	114500	104070090	4065	4065	4065	4065	0
524	20240719	114400	104070090	4065	4080	4080	4065	250
525	20240719	114300	103052475	4070	4070	4070	4070	0
526	20240719	114200	103052475	4070	4070	4070	4070	0
527	20240719	114100	103052475	4070	4070	4070	4070	0
528	20240719	114000	103052475	4070	4070	4070	4070	0
529	20240719	113900	103052475	4070	4070	4070	4070	0
530	20240719	113800	103052475	4070	4070	4070	4070	0
531	20240719	113700	103052475	4070	4070	4070	4070	0
532	20240719	113600	103052475	4070	4070	4070	4070	0
533	20240719	113500	103052475	4070	4070	4070	4070	0
534	20240719	113400	103052475	4070	4070	4070	4070	13
535	20240719	113300	102999565	4075	4075	4075	4075	0
536	20240719	113200	102999565	4075	4075	4075	4075	0
537	20240719	113100	102999565	4075	4075	4075	4075	0
538	20240719	113000	102999565	4075	4075	4075	4075	0
539	20240719	112900	102999565	4075	4075	4075	4075	2
540	20240719	112800	102991415	4090	4090	4090	4090	1
541	20240719	112700	102987325	4090	4070	4090	4070	132
542	20240719	112600	102447645	4070	4070	4070	4070	0
543	20240719	112500	102447645	4070	4070	4070	4070	20
544	20240719	112400	102366245	4065	4065	4065	4065	0
545	20240719	112300	102366245	4065	4065	4065	4065	0
546	20240719	112200	102366245	4065	4065	4065	4065	0
547	20240719	112100	102366245	4065	4065	4065	4065	0
548	20240719	112000	102366245	4065	4065	4065	4065	0
549	20240719	111900	102366245	4065	4065	4065	4065	0
550	20240719	111800	102366245	4065	4070	4070	4065	197
551	20240719	111700	101565395	4080	4080	4080	4080	2
552	20240719	111600	101557235	4080	4080	4080	4080	0
553	20240719	111500	101557235	4080	4080	4080	4080	0
554	20240719	111400	101557235	4080	4080	4080	4080	1
555	20240719	111300	101553155	4080	4080	4080	4080	0
556	20240719	111200	101553155	4080	4080	4080	4080	0
557	20240719	111100	101553155	4080	4080	4080	4080	0
558	20240719	111000	101553155	4080	4080	4080	4080	0
559	20240719	110900	101553155	4080	4080	4080	4080	7
560	20240719	110800	101524595	4070	4070	4070	4070	0
561	20240719	110700	101524595	4070	4070	4070	4070	91
562	20240719	110600	101154225	4070	4070	4070	4070	0
563	20240719	110500	101154225	4070	4070	4070	4070	0
564	20240719	110400	101154225	4070	4070	4070	4070	0
565	20240719	110300	101154225	4070	4070	4070	4070	0
566	20240719	110200	101154225	4070	4070	4070	4070	0
567	20240719	110100	101154225	4070	4070	4070	4070	0
568	20240719	110000	101154225	4070	4070	4070	4070	219
569	20240719	105900	100262895	4070	4070	4070	4070	0
570	20240719	105800	100262895	4070	4070	4070	4070	33
571	20240719	105700	100128585	4070	4070	4070	4070	0
572	20240719	105600	100128585	4070	4070	4070	4070	0
573	20240719	105500	100128585	4070	4070	4070	4070	65
574	20240719	105400	99864035	4080	4070	4080	4070	203
575	20240719	105300	99037795	4065	4065	4065	4065	0
576	20240719	105200	99037795	4065	4065	4065	4065	11
577	20240719	105100	98993080	4065	4070	4070	4065	50
578	20240719	105000	98789820	4080	4080	4080	4070	3020
579	20240719	104900	86483125	4085	4085	4085	4085	20
580	20240719	104800	86401425	4095	4095	4095	4095	0
581	20240719	104700	86401425	4095	4095	4095	4095	0
582	20240719	104600	86401425	4095	4095	4095	4095	9
583	20240719	104500	86364570	4100	4100	4100	4100	0
584	20240719	104400	86364570	4100	4100	4100	4100	0
585	20240719	104300	86364570	4100	4100	4100	4100	0
586	20240719	104200	86364570	4100	4100	4100	4100	0
587	20240719	104100	86364570	4100	4100	4100	4100	0
588	20240719	104000	86364570	4100	4100	4100	4100	1
589	20240719	103900	86360470	4105	4105	4105	4105	0
590	20240719	103800	86360470	4105	4105	4105	4105	0
591	20240719	103700	86360470	4105	4105	4105	4105	0
592	20240719	103600	86360470	4105	4105	4105	4105	0
593	20240719	103500	86360470	4105	4105	4105	4105	0
594	20240719	103400	86360470	4105	4105	4105	4105	0
595	20240719	103300	86360470	4105	4105	4105	4105	0
596	20240719	103200	86360470	4105	4105	4105	4105	0
597	20240719	103100	86360470	4105	4105	4105	4105	0
598	20240719	103000	86360470	4105	4105	4105	4105	0
599	20240719	102900	86360470	4105	4105	4105	4105	0
600	20240719	102800	86360470	4105	4105	4105	4105	1
601	20240719	102700	86356365	4105	4105	4105	4105	100
602	20240719	102600	85945865	4105	4105	4105	4105	0
603	20240719	102500	85945865	4105	4100	4105	4100	302
604	20240719	102400	84706170	4100	4100	4100	4100	50
605	20240719	102300	84501170	4100	4100	4100	4100	0
606	20240719	102200	84501170	4100	4100	4100	4100	0
607	20240719	102100	84501170	4100	4095	4100	4095	151
608	20240719	102000	83882680	4095	4095	4095	4095	0
609	20240719	101900	83882680	4095	4095	4095	4095	0
610	20240719	101800	83882680	4095	4095	4095	4095	0
611	20240719	101700	83882680	4095	4095	4095	4095	0
612	20240719	101600	83882680	4095	4095	4095	4095	0
613	20240719	101500	83882680	4095	4095	4095	4095	210
614	20240719	101400	83022730	4095	4095	4095	4095	1000
615	20240719	101300	78927730	4100	4100	4100	4100	35
616	20240719	101200	78784230	4100	4100	4100	4100	0
617	20240719	101100	78784230	4100	4100	4100	4100	30
618	20240719	101000	78661230	4100	4100	4100	4100	20
619	20240719	100900	78579230	4100	4075	4100	4075	3991
620	20240719	100800	62243265	4075	4075	4075	4075	2
621	20240719	100700	62235115	4075	4075	4075	4075	0
622	20240719	100600	62235115	4075	4075	4075	4075	30
623	20240719	100500	62112865	4075	4075	4075	4075	0
624	20240719	100400	62112865	4075	4075	4075	4075	0
625	20240719	100300	62112865	4075	4075	4075	4075	0
626	20240719	100200	62112865	4075	4075	4075	4075	3
627	20240719	100100	62100640	4075	4075	4075	4075	0
628	20240719	100000	62100640	4075	4075	4075	4075	13
629	20240719	095900	62047665	4070	4070	4070	4070	8
630	20240719	095800	62015105	4070	4070	4070	4070	100
631	20240719	095700	61608105	4065	4065	4065	4065	0
632	20240719	095600	61608105	4065	4065	4065	4065	0
633	20240719	095500	61608105	4065	4065	4065	4065	0
634	20240719	095400	61608105	4065	4065	4065	4065	30
635	20240719	095300	61486155	4065	4070	4070	4065	1801
636	20240719	095200	54156090	4070	4070	4070	4070	1
637	20240719	095100	54152020	4070	4070	4070	4065	3553
638	20240719	095000	39708265	4070	4070	4070	4070	18
639	20240719	094900	39635005	4065	4065	4065	4065	0
640	20240719	094800	39635005	4065	4065	4065	4065	23
641	20240719	094700	39541510	4065	4060	4065	4060	23
642	20240719	094600	39448020	4065	4065	4065	4065	0
643	20240719	094500	39448020	4065	4065	4065	4065	0
644	20240719	094400	39448020	4065	4055	4065	4055	32
645	20240719	094300	39318105	4045	4045	4045	4045	1170
646	20240719	094200	34585455	4045	4040	4045	4040	30
647	20240719	094100	34464205	4055	4035	4055	4030	26
648	20240719	094000	34359385	4055	4055	4055	4055	0
649	20240719	093900	34359385	4055	4050	4055	4050	2
650	20240719	093800	34351280	4030	4030	4030	4030	0
651	20240719	093700	34351280	4030	4055	4055	4030	800
652	20240719	093600	31119780	4055	4055	4055	4055	9
653	20240719	093500	31083285	4055	4030	4055	4030	2
654	20240719	093400	31075200	4030	4030	4030	4030	8
655	20240719	093300	31042960	4030	4055	4055	4030	37
656	20240719	093200	30893100	4055	4050	4055	4050	2
657	20240719	093100	30884995	4030	4030	4030	4030	2
658	20240719	093000	30876935	4050	4050	4050	4050	0
659	20240719	092900	30876935	4050	4030	4050	4030	5
660	20240719	092800	30856765	4035	4035	4035	4035	0
661	20240719	092700	30856765	4035	4035	4035	4035	0
662	20240719	092600	30856765	4035	4035	4035	4035	0
663	20240719	092500	30856765	4035	4055	4055	4010	227
664	20240719	092400	29943305	4055	4055	4055	4055	0
665	20240719	092300	29943305	4055	4040	4055	4040	2739
666	20240719	092200	18849570	4040	4005	4040	4005	2
667	20240719	092100	18841525	4005	4025	4025	4005	280
668	20240719	092000	17718960	4040	4040	4040	4040	0
669	20240719	091900	17718960	4040	4040	4040	4040	0
670	20240719	091800	17718960	4040	4040	4040	4005	326
671	20240719	091700	16412220	4010	4010	4010	4010	1
672	20240719	091600	16408210	4015	4015	4015	4015	0
673	20240719	091500	16408210	4015	4015	4015	4015	1002
674	20240719	091400	12385180	4015	4045	4045	4015	79
675	20240719	091300	12066525	4010	4045	4045	4010	90
676	20240719	091200	11705525	4045	4045	4045	4045	0
677	20240719	091100	11705525	4045	4045	4045	4045	6
678	20240719	091000	11681255	4045	4045	4045	4045	0
679	20240719	090900	11681255	4045	4045	4045	4045	1
680	20240719	090800	11677210	4045	4045	4045	4045	53
681	20240719	090700	11462825	4045	4045	4045	4045	0
682	20240719	090600	11462825	4045	4020	4045	4020	287
683	20240719	090500	10308335	4025	4025	4025	4025	259
684	20240719	090400	9265860	4025	4025	4025	4025	50
685	20240719	090300	9064610	4025	4050	4050	4025	755
686	20240719	090200	6017620	4055	4055	4055	4055	422
687	20240719	090100	4306410	4055	4055	4055	4055	0
688	20240719	090000	4306410	4055	4055	4055	4055	1062