KissMeData/014570/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	185800	353297370	5260	5260	5260	5260	3061
3	20240719	185700	353297370	5260	5260	5260	5260	0
4	20240719	185600	353297370	5260	5260	5260	5260	0
5	20240719	185500	353297370	5260	5260	5260	5260	0
6	20240719	185400	353297370	5260	5260	5260	5260	0
7	20240719	185300	353297370	5260	5260	5260	5260	0
8	20240719	185200	353297370	5260	5260	5260	5260	0
9	20240719	185100	353297370	5260	5260	5260	5260	0
10	20240719	185000	353297370	5260	5260	5260	5260	0
11	20240719	184900	353297370	5260	5260	5260	5260	0
12	20240719	184800	353297370	5260	5260	5260	5260	0
13	20240719	184700	353297370	5260	5260	5260	5260	0
14	20240719	184600	353297370	5260	5260	5260	5260	0
15	20240719	184500	353297370	5260	5260	5260	5260	0
16	20240719	184400	353297370	5260	5260	5260	5260	0
17	20240719	184300	353297370	5260	5260	5260	5260	0
18	20240719	184200	353297370	5260	5260	5260	5260	0
19	20240719	184100	353297370	5260	5260	5260	5260	0
20	20240719	184000	353297370	5260	5260	5260	5260	0
21	20240719	183900	353297370	5260	5260	5260	5260	0
22	20240719	183800	353297370	5260	5260	5260	5260	0
23	20240719	183700	353297370	5260	5260	5260	5260	0
24	20240719	183600	353297370	5260	5260	5260	5260	0
25	20240719	183500	353297370	5260	5260	5260	5260	0
26	20240719	183400	353297370	5260	5260	5260	5260	0
27	20240719	183300	353297370	5260	5260	5260	5260	0
28	20240719	183200	353297370	5260	5260	5260	5260	0
29	20240719	183100	353297370	5260	5260	5260	5260	0
30	20240719	183000	353297370	5260	5260	5260	5260	0
31	20240719	182900	353297370	5260	5260	5260	5260	0
32	20240719	182800	353297370	5260	5260	5260	5260	3061
33	20240719	182700	353297370	5260	5260	5260	5260	0
34	20240719	182600	353297370	5260	5260	5260	5260	0
35	20240719	182500	353297370	5260	5260	5260	5260	0
36	20240719	182400	353297370	5260	5260	5260	5260	0
37	20240719	182300	353297370	5260	5260	5260	5260	0
38	20240719	182200	353297370	5260	5260	5260	5260	0
39	20240719	182100	353297370	5260	5260	5260	5260	0
40	20240719	182000	353297370	5260	5260	5260	5260	0
41	20240719	181900	353297370	5260	5260	5260	5260	0
42	20240719	181800	353297370	5260	5260	5260	5260	0
43	20240719	181700	353297370	5260	5260	5260	5260	0
44	20240719	181600	353297370	5260	5260	5260	5260	0
45	20240719	181500	353297370	5260	5260	5260	5260	0
46	20240719	181400	353297370	5260	5260	5260	5260	0
47	20240719	181300	353297370	5260	5260	5260	5260	0
48	20240719	181200	353297370	5260	5260	5260	5260	0
49	20240719	181100	353297370	5260	5260	5260	5260	0
50	20240719	181000	353297370	5260	5260	5260	5260	0
51	20240719	180900	353297370	5260	5260	5260	5260	0
52	20240719	180800	353297370	5260	5260	5260	5260	0
53	20240719	180700	353297370	5260	5260	5260	5260	0
54	20240719	180600	353297370	5260	5260	5260	5260	0
55	20240719	180500	353297370	5260	5260	5260	5260	0
56	20240719	180400	353297370	5260	5260	5260	5260	0
57	20240719	180300	353297370	5260	5260	5260	5260	0
58	20240719	180200	353297370	5260	5260	5260	5260	0
59	20240719	180100	353297370	5260	5260	5260	5260	0
60	20240719	180000	353297370	5260	5260	5260	5260	0
61	20240719	175900	353297370	5260	5260	5260	5260	0
62	20240719	175800	353297370	5260	5260	5260	5260	3061
63	20240719	175700	353297370	5260	5260	5260	5260	0
64	20240719	175600	353297370	5260	5260	5260	5260	0
65	20240719	175500	353297370	5260	5260	5260	5260	0
66	20240719	175400	353297370	5260	5260	5260	5260	0
67	20240719	175300	353297370	5260	5260	5260	5260	0
68	20240719	175200	353297370	5260	5260	5260	5260	0
69	20240719	175100	353297370	5260	5260	5260	5260	0
70	20240719	175000	353297370	5260	5260	5260	5260	0
71	20240719	174900	353297370	5260	5260	5260	5260	0
72	20240719	174800	353297370	5260	5260	5260	5260	0
73	20240719	174700	353297370	5260	5260	5260	5260	0
74	20240719	174600	353297370	5260	5260	5260	5260	0
75	20240719	174500	353297370	5260	5260	5260	5260	0
76	20240719	174400	353297370	5260	5260	5260	5260	0
77	20240719	174300	353297370	5260	5260	5260	5260	0
78	20240719	174200	353297370	5260	5260	5260	5260	0
79	20240719	174100	353297370	5260	5260	5260	5260	0
80	20240719	174000	353297370	5260	5260	5260	5260	0
81	20240719	173900	353297370	5260	5260	5260	5260	0
82	20240719	173800	353297370	5260	5260	5260	5260	0
83	20240719	173700	353297370	5260	5260	5260	5260	0
84	20240719	173600	353297370	5260	5260	5260	5260	0
85	20240719	173500	353297370	5260	5260	5260	5260	0
86	20240719	173400	353297370	5260	5260	5260	5260	0
87	20240719	173300	353297370	5260	5260	5260	5260	0
88	20240719	173200	353297370	5260	5260	5260	5260	0
89	20240719	173100	353297370	5260	5260	5260	5260	0
90	20240719	173000	353297370	5260	5260	5260	5260	0
91	20240719	172900	353297370	5260	5260	5260	5260	0
92	20240719	172800	353297370	5260	5260	5260	5260	3061
93	20240719	172700	353297370	5260	5260	5260	5260	0
94	20240719	172600	353297370	5260	5260	5260	5260	0
95	20240719	172500	353297370	5260	5260	5260	5260	0
96	20240719	172400	353297370	5260	5260	5260	5260	0
97	20240719	172300	353297370	5260	5260	5260	5260	0
98	20240719	172200	353297370	5260	5260	5260	5260	0
99	20240719	172100	353297370	5260	5260	5260	5260	0
100	20240719	172000	353297370	5260	5260	5260	5260	0
101	20240719	171900	353297370	5260	5260	5260	5260	0
102	20240719	171800	353297370	5260	5260	5260	5260	0
103	20240719	171700	353297370	5260	5260	5260	5260	0
104	20240719	171600	353297370	5260	5260	5260	5260	0
105	20240719	171500	353297370	5260	5260	5260	5260	0
106	20240719	171400	353297370	5260	5260	5260	5260	0
107	20240719	171300	353297370	5260	5260	5260	5260	0
108	20240719	171200	353297370	5260	5260	5260	5260	0
109	20240719	171100	353297370	5260	5260	5260	5260	0
110	20240719	171000	353297370	5260	5260	5260	5260	0
111	20240719	170900	353297370	5260	5260	5260	5260	0
112	20240719	170800	353297370	5260	5260	5260	5260	0
113	20240719	170700	353297370	5260	5260	5260	5260	0
114	20240719	170600	353297370	5260	5260	5260	5260	0
115	20240719	170500	353297370	5260	5260	5260	5260	0
116	20240719	170400	353297370	5260	5260	5260	5260	0
117	20240719	170300	353297370	5260	5260	5260	5260	0
118	20240719	170200	353297370	5260	5260	5260	5260	0
119	20240719	170100	353297370	5260	5260	5260	5260	0
120	20240719	170000	353297370	5260	5260	5260	5260	0
121	20240719	165900	353297370	5260	5260	5260	5260	0
122	20240719	165800	353297370	5260	5260	5260	5260	3061
123	20240719	165700	353297370	5260	5260	5260	5260	0
124	20240719	165600	353297370	5260	5260	5260	5260	0
125	20240719	165500	353297370	5260	5260	5260	5260	0
126	20240719	165400	353297370	5260	5260	5260	5260	0
127	20240719	165300	353297370	5260	5260	5260	5260	0
128	20240719	165200	353297370	5260	5260	5260	5260	0
129	20240719	165100	353297370	5260	5260	5260	5260	0
130	20240719	165000	353297370	5260	5260	5260	5260	0
131	20240719	164900	353297370	5260	5260	5260	5260	0
132	20240719	164800	353297370	5260	5260	5260	5260	0
133	20240719	164700	353297370	5260	5260	5260	5260	0
134	20240719	164600	353297370	5260	5260	5260	5260	0
135	20240719	164500	353297370	5260	5260	5260	5260	0
136	20240719	164400	353297370	5260	5260	5260	5260	0
137	20240719	164300	353297370	5260	5260	5260	5260	0
138	20240719	164200	353297370	5260	5260	5260	5260	0
139	20240719	164100	353297370	5260	5260	5260	5260	0
140	20240719	164000	353297370	5260	5260	5260	5260	0
141	20240719	163900	353297370	5260	5260	5260	5260	0
142	20240719	163800	353297370	5260	5260	5260	5260	0
143	20240719	163700	353297370	5260	5260	5260	5260	0
144	20240719	163600	353297370	5260	5260	5260	5260	0
145	20240719	163500	353297370	5260	5260	5260	5260	0
146	20240719	163400	353297370	5260	5260	5260	5260	0
147	20240719	163300	353297370	5260	5260	5260	5260	0
148	20240719	163200	353297370	5260	5260	5260	5260	0
149	20240719	163100	353297370	5260	5260	5260	5260	0
150	20240719	163000	353297370	5260	5260	5260	5260	0
151	20240719	162900	353297370	5260	5260	5260	5260	0
152	20240719	162800	353297370	5260	5260	5260	5260	3061
153	20240719	162700	353297370	5260	5260	5260	5260	0
154	20240719	162600	353297370	5260	5260	5260	5260	0
155	20240719	162500	353297370	5260	5260	5260	5260	0
156	20240719	162400	353297370	5260	5260	5260	5260	0
157	20240719	162300	353297370	5260	5260	5260	5260	0
158	20240719	162200	353297370	5260	5260	5260	5260	0
159	20240719	162100	353297370	5260	5260	5260	5260	0
160	20240719	162000	353297370	5260	5260	5260	5260	0
161	20240719	161900	353297370	5260	5260	5260	5260	0
162	20240719	161800	353297370	5260	5260	5260	5260	0
163	20240719	161700	353297370	5260	5260	5260	5260	0
164	20240719	161600	353297370	5260	5260	5260	5260	0
165	20240719	161500	353297370	5260	5260	5260	5260	0
166	20240719	161400	353297370	5260	5260	5260	5260	0
167	20240719	161300	353297370	5260	5260	5260	5260	0
168	20240719	161200	353297370	5260	5260	5260	5260	0
169	20240719	161100	353297370	5260	5260	5260	5260	0
170	20240719	161000	353297370	5260	5260	5260	5260	0
171	20240719	160900	353297370	5260	5260	5260	5260	0
172	20240719	160800	353297370	5260	5260	5260	5260	0
173	20240719	160700	353297370	5260	5260	5260	5260	0
174	20240719	160600	353297370	5260	5260	5260	5260	0
175	20240719	160500	353297370	5260	5260	5260	5260	0
176	20240719	160400	353297370	5260	5260	5260	5260	0
177	20240719	160300	353297370	5260	5260	5260	5260	0
178	20240719	160200	353297370	5260	5260	5260	5260	0
179	20240719	160100	353297370	5260	5260	5260	5260	0
180	20240719	160000	353297370	5260	5260	5260	5260	0
181	20240719	155900	353297370	5260	5260	5260	5260	0
182	20240719	155800	353297370	5260	5260	5260	5260	3061
183	20240719	155700	353297370	5260	5260	5260	5260	0
184	20240719	155600	353297370	5260	5260	5260	5260	0
185	20240719	155500	353297370	5260	5260	5260	5260	0
186	20240719	155400	353297370	5260	5260	5260	5260	0
187	20240719	155300	353297370	5260	5260	5260	5260	0
188	20240719	155200	353297370	5260	5260	5260	5260	0
189	20240719	155100	353297370	5260	5260	5260	5260	0
190	20240719	155000	353297370	5260	5260	5260	5260	0
191	20240719	154900	353297370	5260	5260	5260	5260	0
192	20240719	154800	353297370	5260	5260	5260	5260	0
193	20240719	154700	353297370	5260	5260	5260	5260	0
194	20240719	154600	353297370	5260	5260	5260	5260	0
195	20240719	154500	353297370	5260	5260	5260	5260	0
196	20240719	154400	353297370	5260	5260	5260	5260	0
197	20240719	154300	353297370	5260	5260	5260	5260	0
198	20240719	154200	353297370	5260	5260	5260	5260	0
199	20240719	154100	353297370	5260	5260	5260	5260	0
200	20240719	154000	353297370	5260	5260	5260	5260	0
201	20240719	153900	353297370	5260	5260	5260	5260	0
202	20240719	153800	353297370	5260	5260	5260	5260	0
203	20240719	153700	353297370	5260	5260	5260	5260	0
204	20240719	153600	353297370	5260	5260	5260	5260	0
205	20240719	153500	353297370	5260	5260	5260	5260	0
206	20240719	153400	353297370	5260	5260	5260	5260	0
207	20240719	153300	353297370	5260	5260	5260	5260	0
208	20240719	153200	353297370	5260	5260	5260	5260	0
209	20240719	153100	353297370	5260	5260	5260	5260	0
210	20240719	153000	353297370	5260	5260	5260	5260	3061
211	20240719	152900	337196510	5270	5270	5270	5270	0
212	20240719	152800	337196510	5270	5270	5270	5270	0
213	20240719	152700	337196510	5270	5270	5270	5270	0
214	20240719	152600	337196510	5270	5270	5270	5270	0
215	20240719	152500	337196510	5270	5270	5270	5270	0
216	20240719	152400	337196510	5270	5270	5270	5270	0
217	20240719	152300	337196510	5270	5270	5270	5270	0
218	20240719	152200	337196510	5270	5270	5270	5270	0
219	20240719	152100	337196510	5270	5270	5270	5270	0
220	20240719	152000	337196510	5270	5270	5270	5270	0
221	20240719	151900	337196510	5270	5270	5270	5270	196
222	20240719	151800	336163590	5270	5270	5270	5270	3
223	20240719	151700	336147780	5250	5270	5270	5250	116
224	20240719	151600	335538700	5280	5280	5280	5280	0
225	20240719	151500	335538700	5280	5280	5280	5280	0
226	20240719	151400	335538700	5280	5280	5280	5280	6
227	20240719	151300	335507020	5280	5280	5280	5280	0
228	20240719	151200	335507020	5280	5280	5280	5280	0
229	20240719	151100	335507020	5280	5280	5280	5280	1120
230	20240719	151000	329593420	5280	5280	5280	5280	0
231	20240719	150900	329593420	5280	5280	5280	5280	0
232	20240719	150800	329593420	5280	5280	5280	5280	0
233	20240719	150700	329593420	5280	5280	5280	5280	2
234	20240719	150600	329582860	5270	5270	5270	5270	1
235	20240719	150500	329577590	5280	5280	5280	5280	0
236	20240719	150400	329577590	5280	5280	5280	5280	0
237	20240719	150300	329577590	5280	5280	5280	5280	0
238	20240719	150200	329577590	5280	5280	5280	5280	20
239	20240719	150100	329471990	5280	5280	5280	5280	0
240	20240719	150000	329471990	5280	5250	5280	5250	393
241	20240719	145900	327408550	5240	5250	5250	5240	404
242	20240719	145800	325291490	5250	5250	5250	5250	10
243	20240719	145700	325238990	5250	5250	5250	5250	18
244	20240719	145600	325144490	5260	5240	5260	5240	26
245	20240719	145500	325007750	5250	5250	5250	5250	0
246	20240719	145400	325007750	5250	5260	5260	5250	53
247	20240719	145300	324729490	5240	5240	5240	5240	0
248	20240719	145200	324729490	5240	5240	5240	5240	0
249	20240719	145100	324729490	5240	5240	5240	5240	0
250	20240719	145000	324729490	5240	5240	5240	5240	0
251	20240719	144900	324729490	5240	5240	5240	5240	0
252	20240719	144800	324729490	5240	5240	5240	5240	317
253	20240719	144700	323068410	5240	5240	5240	5240	0
254	20240719	144600	323068410	5240	5240	5240	5240	0
255	20240719	144500	323068410	5240	5240	5240	5240	0
256	20240719	144400	323068410	5240	5250	5250	5240	509
257	20240719	144300	320400690	5250	5250	5250	5250	5
258	20240719	144200	320374440	5250	5250	5250	5250	65
259	20240719	144100	320033190	5260	5260	5260	5260	106
260	20240719	144000	319475630	5280	5280	5280	5280	0
261	20240719	143900	319475630	5280	5280	5280	5280	49
262	20240719	143800	319216910	5270	5270	5270	5270	1
263	20240719	143700	319211640	5280	5280	5280	5280	0
264	20240719	143600	319211640	5280	5280	5280	5280	0
265	20240719	143500	319211640	5280	5280	5280	5280	0
266	20240719	143400	319211640	5280	5280	5280	5280	0
267	20240719	143300	319211640	5280	5280	5280	5280	0
268	20240719	143200	319211640	5280	5280	5280	5280	0
269	20240719	143100	319211640	5280	5280	5280	5280	0
270	20240719	143000	319211640	5280	5280	5280	5280	0
271	20240719	142900	319211640	5280	5280	5280	5280	0
272	20240719	142800	319211640	5280	5280	5280	5280	0
273	20240719	142700	319211640	5280	5280	5280	5280	0
274	20240719	142600	319211640	5280	5280	5280	5280	0
275	20240719	142500	319211640	5280	5280	5280	5280	0
276	20240719	142400	319211640	5280	5270	5280	5250	2002
277	20240719	142300	308700200	5280	5290	5290	5280	58
278	20240719	142200	308393390	5290	5290	5290	5290	56
279	20240719	142100	308097150	5290	5290	5290	5290	0
280	20240719	142000	308097150	5290	5290	5290	5290	0
281	20240719	141900	308097150	5290	5290	5290	5290	20
282	20240719	141800	307991350	5290	5280	5290	5280	16
283	20240719	141700	307906850	5280	5280	5280	5280	500
284	20240719	141600	305266850	5270	5270	5270	5270	0
285	20240719	141500	305266850	5270	5270	5270	5270	0
286	20240719	141400	305266850	5270	5270	5270	5270	1
287	20240719	141300	305261580	5270	5270	5270	5270	0
288	20240719	141200	305261580	5270	5270	5270	5270	0
289	20240719	141100	305261580	5270	5270	5270	5270	1
290	20240719	141000	305256310	5280	5280	5280	5280	0
291	20240719	140900	305256310	5280	5280	5280	5280	1486
292	20240719	140800	297410230	5280	5280	5280	5280	0
293	20240719	140700	297410230	5280	5280	5280	5280	0
294	20240719	140600	297410230	5280	5280	5280	5280	0
295	20240719	140500	297410230	5280	5280	5280	5280	514
296	20240719	140400	294696310	5280	5280	5280	5280	0
297	20240719	140300	294696310	5280	5280	5280	5280	0
298	20240719	140200	294696310	5280	5280	5280	5280	0
299	20240719	140100	294696310	5280	5280	5280	5280	10
300	20240719	140000	294643510	5300	5300	5300	5300	0
301	20240719	135900	294643510	5300	5300	5300	5300	0
302	20240719	135800	294643510	5300	5300	5300	5300	0
303	20240719	135700	294643510	5300	5300	5300	5300	0
304	20240719	135600	294643510	5300	5300	5300	5300	5
305	20240719	135500	294617010	5260	5260	5260	5260	0
306	20240719	135400	294617010	5260	5260	5260	5260	0
307	20240719	135300	294617010	5260	5290	5290	5260	2000
308	20240719	135200	284061000	5290	5290	5290	5290	200
309	20240719	135100	283003000	5300	5300	5300	5300	0
310	20240719	135000	283003000	5300	5300	5300	5300	0
311	20240719	134900	283003000	5300	5300	5300	5300	0
312	20240719	134800	283003000	5300	5300	5300	5300	1
313	20240719	134700	282997700	5300	5300	5300	5300	0
314	20240719	134600	282997700	5300	5300	5300	5300	0
315	20240719	134500	282997700	5300	5300	5300	5300	0
316	20240719	134400	282997700	5300	5300	5300	5300	1
317	20240719	134300	282992400	5290	5290	5290	5290	0
318	20240719	134200	282992400	5290	5290	5290	5290	0
319	20240719	134100	282992400	5290	5290	5290	5290	1
320	20240719	134000	282987110	5290	5290	5290	5290	1
321	20240719	133900	282981820	5290	5290	5290	5290	0
322	20240719	133800	282981820	5290	5290	5290	5290	0
323	20240719	133700	282981820	5290	5290	5290	5290	0
324	20240719	133600	282981820	5290	5290	5290	5290	0
325	20240719	133500	282981820	5290	5290	5290	5290	607
326	20240719	133400	279770790	5290	5290	5290	5290	249
327	20240719	133300	278453580	5280	5280	5280	5280	0
328	20240719	133200	278453580	5280	5280	5280	5280	0
329	20240719	133100	278453580	5280	5280	5280	5280	0
330	20240719	133000	278453580	5280	5280	5280	5280	0
331	20240719	132900	278453580	5280	5290	5290	5280	673
332	20240719	132800	274898700	5290	5290	5290	5290	1
333	20240719	132700	274893410	5290	5290	5290	5290	4
334	20240719	132600	274872250	5300	5300	5300	5300	1
335	20240719	132500	274866950	5300	5300	5300	5300	1
336	20240719	132400	274861650	5290	5290	5290	5290	0
337	20240719	132300	274861650	5290	5290	5290	5290	364
338	20240719	132200	272936090	5300	5300	5300	5300	0
339	20240719	132100	272936090	5300	5300	5300	5300	51
340	20240719	132000	272665790	5300	5300	5300	5300	0
341	20240719	131900	272665790	5300	5300	5300	5300	2
342	20240719	131800	272655190	5290	5290	5290	5290	197
343	20240719	131700	271613060	5280	5280	5280	5280	25
344	20240719	131600	271481060	5290	5290	5290	5290	0
345	20240719	131500	271481060	5290	5290	5290	5290	0
346	20240719	131400	271481060	5290	5290	5290	5290	0
347	20240719	131300	271481060	5290	5290	5290	5290	0
348	20240719	131200	271481060	5290	5290	5290	5290	0
349	20240719	131100	271481060	5290	5290	5290	5290	3
350	20240719	131000	271465190	5290	5290	5290	5290	0
351	20240719	130900	271465190	5290	5300	5300	5290	2
352	20240719	130800	271454600	5290	5290	5290	5290	0
353	20240719	130700	271454600	5290	5290	5290	5290	209
354	20240719	130600	270348990	5290	5290	5290	5290	500
355	20240719	130500	267703990	5290	5290	5290	5290	2
356	20240719	130400	267693410	5250	5250	5250	5250	0
357	20240719	130300	267693410	5250	5250	5250	5250	0
358	20240719	130200	267693410	5250	5250	5250	5250	0
359	20240719	130100	267693410	5250	5250	5250	5250	0
360	20240719	130000	267693410	5250	5250	5250	5250	10
361	20240719	125900	267640910	5260	5260	5260	5260	0
362	20240719	125800	267640910	5260	5260	5260	5260	1
363	20240719	125700	267635650	5260	5260	5260	5260	537
364	20240719	125600	264811030	5260	5260	5260	5260	0
365	20240719	125500	264811030	5260	5260	5260	5260	0
366	20240719	125400	264811030	5260	5260	5260	5260	0
367	20240719	125300	264811030	5260	5260	5260	5260	0
368	20240719	125200	264811030	5260	5260	5260	5260	1
369	20240719	125100	264805770	5240	5240	5240	5240	0
370	20240719	125000	264805770	5240	5280	5280	5240	6268
371	20240719	124900	231908200	5290	5290	5290	5290	0
372	20240719	124800	231908200	5290	5290	5290	5290	0
373	20240719	124700	231908200	5290	5290	5290	5290	0
374	20240719	124600	231908200	5290	5290	5290	5290	0
375	20240719	124500	231908200	5290	5290	5290	5290	0
376	20240719	124400	231908200	5290	5290	5290	5290	0
377	20240719	124300	231908200	5290	5290	5290	5290	0
378	20240719	124200	231908200	5290	5290	5290	5290	0
379	20240719	124100	231908200	5290	5290	5290	5290	100
380	20240719	124000	231379200	5290	5290	5290	5290	0
381	20240719	123900	231379200	5290	5290	5290	5290	0
382	20240719	123800	231379200	5290	5290	5290	5290	0
383	20240719	123700	231379200	5290	5290	5290	5290	0
384	20240719	123600	231379200	5290	5290	5290	5290	0
385	20240719	123500	231379200	5290	5290	5290	5290	1
386	20240719	123400	231373910	5280	5280	5280	5280	4
387	20240719	123300	231352790	5290	5290	5290	5290	0
388	20240719	123200	231352790	5290	5290	5290	5290	0
389	20240719	123100	231352790	5290	5290	5290	5290	1
390	20240719	123000	231347500	5280	5280	5280	5280	0
391	20240719	122900	231347500	5280	5280	5280	5280	0
392	20240719	122800	231347500	5280	5280	5280	5280	0
393	20240719	122700	231347500	5280	5280	5280	5280	0
394	20240719	122600	231347500	5280	5280	5280	5280	0
395	20240719	122500	231347500	5280	5280	5280	5280	0
396	20240719	122400	231347500	5280	5280	5280	5280	0
397	20240719	122300	231347500	5280	5280	5280	5280	0
398	20240719	122200	231347500	5280	5280	5280	5280	0
399	20240719	122100	231347500	5280	5280	5280	5280	0
400	20240719	122000	231347500	5280	5280	5280	5280	50
401	20240719	121900	231083500	5290	5290	5290	5290	0
402	20240719	121800	231083500	5290	5290	5290	5290	0
403	20240719	121700	231083500	5290	5290	5290	5290	0
404	20240719	121600	231083500	5290	5290	5290	5290	0
405	20240719	121500	231083500	5290	5290	5290	5290	0
406	20240719	121400	231083500	5290	5290	5290	5290	4
407	20240719	121300	231062340	5280	5280	5280	5280	0
408	20240719	121200	231062340	5280	5280	5280	5280	0
409	20240719	121100	231062340	5280	5280	5280	5280	21
410	20240719	121000	230951460	5280	5280	5280	5280	0
411	20240719	120900	230951460	5280	5280	5280	5280	0
412	20240719	120800	230951460	5280	5280	5280	5280	0
413	20240719	120700	230951460	5280	5280	5280	5280	0
414	20240719	120600	230951460	5280	5280	5280	5280	0
415	20240719	120500	230951460	5280	5280	5280	5280	0
416	20240719	120400	230951460	5280	5280	5280	5280	1
417	20240719	120300	230946180	5290	5290	5290	5290	0
418	20240719	120200	230946180	5290	5290	5290	5290	6
419	20240719	120100	230914440	5280	5280	5280	5280	193
420	20240719	120000	229895400	5270	5270	5270	5270	289
421	20240719	115900	228372370	5260	5260	5260	5260	0
422	20240719	115800	228372370	5260	5260	5260	5260	123
423	20240719	115700	227725390	5260	5260	5260	5260	0
424	20240719	115600	227725390	5260	5260	5260	5260	37
425	20240719	115500	227530770	5270	5270	5270	5270	11
426	20240719	115400	227472800	5280	5280	5280	5280	1
427	20240719	115300	227467520	5270	5270	5270	5270	0
428	20240719	115200	227467520	5270	5270	5270	5270	0
429	20240719	115100	227467520	5270	5270	5270	5270	0
430	20240719	115000	227467520	5270	5270	5270	5270	0
431	20240719	114900	227467520	5270	5270	5270	5270	0
432	20240719	114800	227467520	5270	5270	5270	5270	0
433	20240719	114700	227467520	5270	5270	5270	5270	0
434	20240719	114600	227467520	5270	5270	5270	5270	0
435	20240719	114500	227467520	5270	5270	5270	5270	0
436	20240719	114400	227467520	5270	5270	5270	5270	0
437	20240719	114300	227467520	5270	5270	5270	5270	1
438	20240719	114200	227462250	5270	5270	5270	5270	328
439	20240719	114100	225733690	5260	5260	5260	5260	2
440	20240719	114000	225723170	5270	5270	5270	5270	0
441	20240719	113900	225723170	5270	5270	5270	5270	0
442	20240719	113800	225723170	5270	5270	5270	5270	0
443	20240719	113700	225723170	5270	5270	5270	5270	10
444	20240719	113600	225670470	5270	5270	5270	5270	61
445	20240719	113500	225349000	5270	5270	5270	5270	0
446	20240719	113400	225349000	5270	5270	5270	5270	0
447	20240719	113300	225349000	5270	5270	5270	5270	0
448	20240719	113200	225349000	5270	5270	5270	5270	0
449	20240719	113100	225349000	5270	5270	5270	5270	0
450	20240719	113000	225349000	5270	5270	5270	5270	0
451	20240719	112900	225349000	5270	5270	5270	5270	395
452	20240719	112800	223267350	5280	5280	5280	5280	36
453	20240719	112700	223077270	5280	5280	5280	5280	21
454	20240719	112600	222966390	5280	5280	5280	5280	0
455	20240719	112500	222966390	5280	5280	5280	5280	20
456	20240719	112400	222860790	5270	5270	5270	5270	0
457	20240719	112300	222860790	5270	5270	5270	5270	0
458	20240719	112200	222860790	5270	5270	5270	5270	8
459	20240719	112100	222818630	5270	5280	5280	5270	14
460	20240719	112000	222744780	5270	5270	5270	5270	20
461	20240719	111900	222639380	5260	5260	5260	5260	1
462	20240719	111800	222634120	5270	5270	5270	5270	0
463	20240719	111700	222634120	5270	5270	5270	5270	0
464	20240719	111600	222634120	5270	5270	5270	5270	4
465	20240719	111500	222613040	5280	5270	5280	5270	10
466	20240719	111400	222560300	5270	5270	5270	5270	0
467	20240719	111300	222560300	5270	5270	5270	5270	12
468	20240719	111200	222497060	5280	5280	5280	5280	1
469	20240719	111100	222491780	5280	5280	5280	5280	7
470	20240719	111000	222454820	5280	5270	5280	5270	25
471	20240719	110900	222323030	5260	5270	5270	5260	1088
472	20240719	110800	216599860	5270	5270	5270	5270	1
473	20240719	110700	216594590	5280	5280	5280	5280	0
474	20240719	110600	216594590	5280	5280	5280	5280	5
475	20240719	110500	216568190	5280	5280	5280	5280	0
476	20240719	110400	216568190	5280	5280	5280	5280	0
477	20240719	110300	216568190	5280	5280	5280	5280	0
478	20240719	110200	216568190	5280	5280	5280	5280	5
479	20240719	110100	216541790	5270	5270	5270	5270	0
480	20240719	110000	216541790	5270	5270	5270	5270	0
481	20240719	105900	216541790	5270	5270	5270	5270	0
482	20240719	105800	216541790	5270	5270	5270	5270	0
483	20240719	105700	216541790	5270	5270	5270	5270	0
484	20240719	105600	216541790	5270	5270	5270	5270	0
485	20240719	105500	216541790	5270	5270	5270	5270	0
486	20240719	105400	216541790	5270	5280	5280	5270	500
487	20240719	105300	213906620	5290	5290	5290	5290	0
488	20240719	105200	213906620	5290	5290	5290	5290	0
489	20240719	105100	213906620	5290	5290	5290	5290	0
490	20240719	105000	213906620	5290	5290	5290	5290	0
491	20240719	104900	213906620	5290	5290	5290	5290	0
492	20240719	104800	213906620	5290	5290	5290	5290	0
493	20240719	104700	213906620	5290	5290	5290	5290	0
494	20240719	104600	213906620	5290	5290	5290	5290	0
495	20240719	104500	213906620	5290	5290	5290	5290	0
496	20240719	104400	213906620	5290	5290	5290	5290	150
497	20240719	104300	213113120	5290	5290	5290	5290	0
498	20240719	104200	213113120	5290	5290	5290	5290	0
499	20240719	104100	213113120	5290	5290	5290	5290	0
500	20240719	104000	213113120	5290	5290	5290	5290	0
501	20240719	103900	213113120	5290	5290	5290	5290	0
502	20240719	103800	213113120	5290	5290	5290	5290	0
503	20240719	103700	213113120	5290	5290	5290	5290	0
504	20240719	103600	213113120	5290	5290	5290	5290	0
505	20240719	103500	213113120	5290	5290	5290	5290	200
506	20240719	103400	212055120	5290	5290	5290	5290	0
507	20240719	103300	212055120	5290	5290	5290	5290	20
508	20240719	103200	211949320	5290	5290	5290	5290	0
509	20240719	103100	211949320	5290	5290	5290	5290	0
510	20240719	103000	211949320	5290	5290	5290	5290	0
511	20240719	102900	211949320	5290	5290	5290	5290	5
512	20240719	102800	211922870	5280	5280	5280	5280	4
513	20240719	102700	211901750	5280	5280	5280	5280	1
514	20240719	102600	211896470	5280	5280	5280	5280	5
515	20240719	102500	211870070	5280	5280	5280	5280	4
516	20240719	102400	211848950	5290	5290	5290	5290	11
517	20240719	102300	211790760	5270	5270	5270	5270	0
518	20240719	102200	211790760	5270	5270	5270	5270	0
519	20240719	102100	211790760	5270	5270	5270	5270	100
520	20240719	102000	211263760	5290	5290	5290	5290	0
521	20240719	101900	211263760	5290	5290	5290	5290	1
522	20240719	101800	211258470	5270	5270	5270	5270	0
523	20240719	101700	211258470	5270	5270	5270	5270	1
524	20240719	101600	211253200	5280	5290	5290	5280	19
525	20240719	101500	211152700	5280	5280	5280	5280	0
526	20240719	101400	211152700	5280	5280	5290	5280	1100
527	20240719	101300	205338750	5280	5280	5280	5280	0
528	20240719	101200	205338750	5280	5280	5280	5280	10
529	20240719	101100	205285950	5280	5280	5280	5280	58
530	20240719	101000	204979710	5280	5280	5280	5280	15
531	20240719	100900	204900510	5280	5280	5280	5280	5
532	20240719	100800	204874110	5280	5260	5280	5250	14
533	20240719	100700	204800390	5240	5240	5240	5240	12
534	20240719	100600	204737510	5230	5230	5230	5230	0
535	20240719	100500	204737510	5230	5230	5230	5230	0
536	20240719	100400	204737510	5230	5230	5230	5230	0
537	20240719	100300	204737510	5230	5230	5230	5230	0
538	20240719	100200	204737510	5230	5260	5260	5230	1133
539	20240719	100100	198808270	5240	5240	5240	5240	76
540	20240719	100000	198410030	5250	5260	5260	5240	450
541	20240719	095900	196047540	5270	5270	5270	5270	0
542	20240719	095800	196047540	5270	5270	5270	5270	0
543	20240719	095700	196047540	5270	5270	5270	5270	3
544	20240719	095600	196031730	5250	5250	5250	5250	0
545	20240719	095500	196031730	5250	5250	5250	5250	0
546	20240719	095400	196031730	5250	5250	5250	5250	140
547	20240719	095300	195296730	5250	5250	5250	5250	480
548	20240719	095200	192776730	5260	5260	5260	5260	0
549	20240719	095100	192776730	5260	5260	5260	5260	4
550	20240719	095000	192755690	5250	5250	5250	5250	0
551	20240719	094900	192755690	5250	5250	5250	5250	0
552	20240719	094800	192755690	5250	5250	5250	5250	0
553	20240719	094700	192755690	5250	5250	5250	5250	0
554	20240719	094600	192755690	5250	5250	5250	5250	0
555	20240719	094500	192755690	5250	5250	5250	5250	0
556	20240719	094400	192755690	5250	5250	5250	5250	0
557	20240719	094300	192755690	5250	5250	5250	5250	661
558	20240719	094200	189285440	5250	5250	5250	5250	600
559	20240719	094100	186135440	5260	5260	5260	5260	6
560	20240719	094000	186103880	5260	5280	5280	5260	137
561	20240719	093900	185381260	5280	5270	5280	5270	17
562	20240719	093800	185291620	5270	5260	5270	5260	4
563	20240719	093700	185270560	5270	5270	5270	5270	4
564	20240719	093600	185249480	5280	5280	5280	5280	0
565	20240719	093500	185249480	5280	5280	5280	5280	1
566	20240719	093400	185244200	5280	5280	5280	5280	21
567	20240719	093300	185133320	5280	5280	5280	5280	1
568	20240719	093200	185128040	5280	5260	5280	5260	56
569	20240719	093100	184832480	5270	5280	5280	5270	105
570	20240719	093000	184278130	5250	5250	5250	5250	1
571	20240719	092900	184272880	5250	5240	5250	5240	11
572	20240719	092800	184215140	5240	5240	5240	5240	0
573	20240719	092700	184215140	5240	5240	5240	5240	0
574	20240719	092600	184215140	5240	5240	5240	5240	10
575	20240719	092500	184162740	5240	5240	5240	5240	0
576	20240719	092400	184162740	5240	5240	5240	5240	14
577	20240719	092300	184089380	5240	5240	5240	5210	1107
578	20240719	092200	178298650	5240	5220	5240	5220	38
579	20240719	092100	178099730	5210	5250	5250	5210	2390
580	20240719	092000	165622910	5250	5250	5250	5250	0
581	20240719	091900	165622910	5250	5320	5320	5250	258
582	20240719	091800	164268290	5260	5260	5260	5260	2161
583	20240719	091700	152901430	5210	5250	5260	5210	606
584	20240719	091600	149734540	5260	5260	5260	5260	2
585	20240719	091500	149724020	5260	5260	5260	5260	488
586	20240719	091400	147157140	5260	5260	5260	5260	1
587	20240719	091300	147151880	5250	5230	5250	5230	95
588	20240719	091200	146653150	5260	5230	5260	5230	29
589	20240719	091100	146501200	5220	5260	5260	5220	21
590	20240719	091000	146390820	5230	5230	5230	5200	936
591	20240719	090900	141516490	5200	5230	5230	5200	1234
592	20240719	090800	135096360	5260	5250	5260	5200	1162
593	20240719	090700	129040680	5250	5250	5250	5250	200
594	20240719	090600	127990680	5250	5300	5300	5240	3508
595	20240719	090500	109534050	5330	5330	5330	5250	18106
596	20240719	090400	14066650	5330	5340	5340	5330	752
597	20240719	090300	10057280	5350	5350	5350	5350	28
598	20240719	090200	9907480	5360	5360	5360	5360	100
599	20240719	090100	9371480	5360	5350	5360	5350	84
600	20240719	090000	8922070	5330	5340	5340	5330	1671