KissMeData/434480/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	212500	82546730	4250	4250	4250	4250	763
3	20240719	212400	82546730	4250	4250	4250	4250	0
4	20240719	212300	82546730	4250	4250	4250	4250	0
5	20240719	212200	82546730	4250	4250	4250	4250	0
6	20240719	212100	82546730	4250	4250	4250	4250	0
7	20240719	212000	82546730	4250	4250	4250	4250	0
8	20240719	211900	82546730	4250	4250	4250	4250	0
9	20240719	211800	82546730	4250	4250	4250	4250	0
10	20240719	211700	82546730	4250	4250	4250	4250	0
11	20240719	211600	82546730	4250	4250	4250	4250	0
12	20240719	211500	82546730	4250	4250	4250	4250	0
13	20240719	211400	82546730	4250	4250	4250	4250	0
14	20240719	211300	82546730	4250	4250	4250	4250	0
15	20240719	211200	82546730	4250	4250	4250	4250	0
16	20240719	211100	82546730	4250	4250	4250	4250	0
17	20240719	211000	82546730	4250	4250	4250	4250	0
18	20240719	210900	82546730	4250	4250	4250	4250	0
19	20240719	210800	82546730	4250	4250	4250	4250	0
20	20240719	210700	82546730	4250	4250	4250	4250	0
21	20240719	210600	82546730	4250	4250	4250	4250	0
22	20240719	210500	82546730	4250	4250	4250	4250	0
23	20240719	210400	82546730	4250	4250	4250	4250	0
24	20240719	210300	82546730	4250	4250	4250	4250	0
25	20240719	210200	82546730	4250	4250	4250	4250	0
26	20240719	210100	82546730	4250	4250	4250	4250	0
27	20240719	210000	82546730	4250	4250	4250	4250	0
28	20240719	205900	82546730	4250	4250	4250	4250	0
29	20240719	205800	82546730	4250	4250	4250	4250	0
30	20240719	205700	82546730	4250	4250	4250	4250	0
31	20240719	205600	82546730	4250	4250	4250	4250	0
32	20240719	205500	82546730	4250	4250	4250	4250	763
33	20240719	205400	82546730	4250	4250	4250	4250	0
34	20240719	205300	82546730	4250	4250	4250	4250	0
35	20240719	205200	82546730	4250	4250	4250	4250	0
36	20240719	205100	82546730	4250	4250	4250	4250	0
37	20240719	205000	82546730	4250	4250	4250	4250	0
38	20240719	204900	82546730	4250	4250	4250	4250	0
39	20240719	204800	82546730	4250	4250	4250	4250	0
40	20240719	204700	82546730	4250	4250	4250	4250	0
41	20240719	204600	82546730	4250	4250	4250	4250	0
42	20240719	204500	82546730	4250	4250	4250	4250	0
43	20240719	204400	82546730	4250	4250	4250	4250	0
44	20240719	204300	82546730	4250	4250	4250	4250	0
45	20240719	204200	82546730	4250	4250	4250	4250	0
46	20240719	204100	82546730	4250	4250	4250	4250	0
47	20240719	204000	82546730	4250	4250	4250	4250	0
48	20240719	203900	82546730	4250	4250	4250	4250	0
49	20240719	203800	82546730	4250	4250	4250	4250	0
50	20240719	203700	82546730	4250	4250	4250	4250	0
51	20240719	203600	82546730	4250	4250	4250	4250	0
52	20240719	203500	82546730	4250	4250	4250	4250	0
53	20240719	203400	82546730	4250	4250	4250	4250	0
54	20240719	203300	82546730	4250	4250	4250	4250	0
55	20240719	203200	82546730	4250	4250	4250	4250	0
56	20240719	203100	82546730	4250	4250	4250	4250	0
57	20240719	203000	82546730	4250	4250	4250	4250	0
58	20240719	202900	82546730	4250	4250	4250	4250	0
59	20240719	202800	82546730	4250	4250	4250	4250	0
60	20240719	202700	82546730	4250	4250	4250	4250	0
61	20240719	202600	82546730	4250	4250	4250	4250	0
62	20240719	202500	82546730	4250	4250	4250	4250	763
63	20240719	202400	82546730	4250	4250	4250	4250	0
64	20240719	202300	82546730	4250	4250	4250	4250	0
65	20240719	202200	82546730	4250	4250	4250	4250	0
66	20240719	202100	82546730	4250	4250	4250	4250	0
67	20240719	202000	82546730	4250	4250	4250	4250	0
68	20240719	201900	82546730	4250	4250	4250	4250	0
69	20240719	201800	82546730	4250	4250	4250	4250	0
70	20240719	201700	82546730	4250	4250	4250	4250	0
71	20240719	201600	82546730	4250	4250	4250	4250	0
72	20240719	201500	82546730	4250	4250	4250	4250	0
73	20240719	201400	82546730	4250	4250	4250	4250	0
74	20240719	201300	82546730	4250	4250	4250	4250	0
75	20240719	201200	82546730	4250	4250	4250	4250	0
76	20240719	201100	82546730	4250	4250	4250	4250	0
77	20240719	201000	82546730	4250	4250	4250	4250	0
78	20240719	200900	82546730	4250	4250	4250	4250	0
79	20240719	200800	82546730	4250	4250	4250	4250	0
80	20240719	200700	82546730	4250	4250	4250	4250	0
81	20240719	200600	82546730	4250	4250	4250	4250	0
82	20240719	200500	82546730	4250	4250	4250	4250	0
83	20240719	200400	82546730	4250	4250	4250	4250	0
84	20240719	200300	82546730	4250	4250	4250	4250	0
85	20240719	200200	82546730	4250	4250	4250	4250	0
86	20240719	200100	82546730	4250	4250	4250	4250	0
87	20240719	200000	82546730	4250	4250	4250	4250	0
88	20240719	195900	82546730	4250	4250	4250	4250	0
89	20240719	195800	82546730	4250	4250	4250	4250	0
90	20240719	195700	82546730	4250	4250	4250	4250	0
91	20240719	195600	82546730	4250	4250	4250	4250	0
92	20240719	195500	82546730	4250	4250	4250	4250	763
93	20240719	195400	82546730	4250	4250	4250	4250	0
94	20240719	195300	82546730	4250	4250	4250	4250	0
95	20240719	195200	82546730	4250	4250	4250	4250	0
96	20240719	195100	82546730	4250	4250	4250	4250	0
97	20240719	195000	82546730	4250	4250	4250	4250	0
98	20240719	194900	82546730	4250	4250	4250	4250	0
99	20240719	194800	82546730	4250	4250	4250	4250	0
100	20240719	194700	82546730	4250	4250	4250	4250	0
101	20240719	194600	82546730	4250	4250	4250	4250	0
102	20240719	194500	82546730	4250	4250	4250	4250	0
103	20240719	194400	82546730	4250	4250	4250	4250	0
104	20240719	194300	82546730	4250	4250	4250	4250	0
105	20240719	194200	82546730	4250	4250	4250	4250	0
106	20240719	194100	82546730	4250	4250	4250	4250	0
107	20240719	194000	82546730	4250	4250	4250	4250	0
108	20240719	193900	82546730	4250	4250	4250	4250	0
109	20240719	193800	82546730	4250	4250	4250	4250	0
110	20240719	193700	82546730	4250	4250	4250	4250	0
111	20240719	193600	82546730	4250	4250	4250	4250	0
112	20240719	193500	82546730	4250	4250	4250	4250	0
113	20240719	193400	82546730	4250	4250	4250	4250	0
114	20240719	193300	82546730	4250	4250	4250	4250	0
115	20240719	193200	82546730	4250	4250	4250	4250	0
116	20240719	193100	82546730	4250	4250	4250	4250	0
117	20240719	193000	82546730	4250	4250	4250	4250	0
118	20240719	192900	82546730	4250	4250	4250	4250	0
119	20240719	192800	82546730	4250	4250	4250	4250	0
120	20240719	192700	82546730	4250	4250	4250	4250	0
121	20240719	192600	82546730	4250	4250	4250	4250	0
122	20240719	192500	82546730	4250	4250	4250	4250	763
123	20240719	192400	82546730	4250	4250	4250	4250	0
124	20240719	192300	82546730	4250	4250	4250	4250	0
125	20240719	192200	82546730	4250	4250	4250	4250	0
126	20240719	192100	82546730	4250	4250	4250	4250	0
127	20240719	192000	82546730	4250	4250	4250	4250	0
128	20240719	191900	82546730	4250	4250	4250	4250	0
129	20240719	191800	82546730	4250	4250	4250	4250	0
130	20240719	191700	82546730	4250	4250	4250	4250	0
131	20240719	191600	82546730	4250	4250	4250	4250	0
132	20240719	191500	82546730	4250	4250	4250	4250	0
133	20240719	191400	82546730	4250	4250	4250	4250	0
134	20240719	191300	82546730	4250	4250	4250	4250	0
135	20240719	191200	82546730	4250	4250	4250	4250	0
136	20240719	191100	82546730	4250	4250	4250	4250	0
137	20240719	191000	82546730	4250	4250	4250	4250	0
138	20240719	190900	82546730	4250	4250	4250	4250	0
139	20240719	190800	82546730	4250	4250	4250	4250	0
140	20240719	190700	82546730	4250	4250	4250	4250	0
141	20240719	190600	82546730	4250	4250	4250	4250	0
142	20240719	190500	82546730	4250	4250	4250	4250	0
143	20240719	190400	82546730	4250	4250	4250	4250	0
144	20240719	190300	82546730	4250	4250	4250	4250	0
145	20240719	190200	82546730	4250	4250	4250	4250	0
146	20240719	190100	82546730	4250	4250	4250	4250	0
147	20240719	190000	82546730	4250	4250	4250	4250	0
148	20240719	185900	82546730	4250	4250	4250	4250	0
149	20240719	185800	82546730	4250	4250	4250	4250	0
150	20240719	185700	82546730	4250	4250	4250	4250	0
151	20240719	185600	82546730	4250	4250	4250	4250	0
152	20240719	185500	82546730	4250	4250	4250	4250	763
153	20240719	185400	82546730	4250	4250	4250	4250	0
154	20240719	185300	82546730	4250	4250	4250	4250	0
155	20240719	185200	82546730	4250	4250	4250	4250	0
156	20240719	185100	82546730	4250	4250	4250	4250	0
157	20240719	185000	82546730	4250	4250	4250	4250	0
158	20240719	184900	82546730	4250	4250	4250	4250	0
159	20240719	184800	82546730	4250	4250	4250	4250	0
160	20240719	184700	82546730	4250	4250	4250	4250	0
161	20240719	184600	82546730	4250	4250	4250	4250	0
162	20240719	184500	82546730	4250	4250	4250	4250	0
163	20240719	184400	82546730	4250	4250	4250	4250	0
164	20240719	184300	82546730	4250	4250	4250	4250	0
165	20240719	184200	82546730	4250	4250	4250	4250	0
166	20240719	184100	82546730	4250	4250	4250	4250	0
167	20240719	184000	82546730	4250	4250	4250	4250	0
168	20240719	183900	82546730	4250	4250	4250	4250	0
169	20240719	183800	82546730	4250	4250	4250	4250	0
170	20240719	183700	82546730	4250	4250	4250	4250	0
171	20240719	183600	82546730	4250	4250	4250	4250	0
172	20240719	183500	82546730	4250	4250	4250	4250	0
173	20240719	183400	82546730	4250	4250	4250	4250	0
174	20240719	183300	82546730	4250	4250	4250	4250	0
175	20240719	183200	82546730	4250	4250	4250	4250	0
176	20240719	183100	82546730	4250	4250	4250	4250	0
177	20240719	183000	82546730	4250	4250	4250	4250	0
178	20240719	182900	82546730	4250	4250	4250	4250	0
179	20240719	182800	82546730	4250	4250	4250	4250	0
180	20240719	182700	82546730	4250	4250	4250	4250	0
181	20240719	182600	82546730	4250	4250	4250	4250	0
182	20240719	182500	82546730	4250	4250	4250	4250	763
183	20240719	182400	82546730	4250	4250	4250	4250	0
184	20240719	182300	82546730	4250	4250	4250	4250	0
185	20240719	182200	82546730	4250	4250	4250	4250	0
186	20240719	182100	82546730	4250	4250	4250	4250	0
187	20240719	182000	82546730	4250	4250	4250	4250	0
188	20240719	181900	82546730	4250	4250	4250	4250	0
189	20240719	181800	82546730	4250	4250	4250	4250	0
190	20240719	181700	82546730	4250	4250	4250	4250	0
191	20240719	181600	82546730	4250	4250	4250	4250	0
192	20240719	181500	82546730	4250	4250	4250	4250	0
193	20240719	181400	82546730	4250	4250	4250	4250	0
194	20240719	181300	82546730	4250	4250	4250	4250	0
195	20240719	181200	82546730	4250	4250	4250	4250	0
196	20240719	181100	82546730	4250	4250	4250	4250	0
197	20240719	181000	82546730	4250	4250	4250	4250	0
198	20240719	180900	82546730	4250	4250	4250	4250	0
199	20240719	180800	82546730	4250	4250	4250	4250	0
200	20240719	180700	82546730	4250	4250	4250	4250	0
201	20240719	180600	82546730	4250	4250	4250	4250	0
202	20240719	180500	82546730	4250	4250	4250	4250	0
203	20240719	180400	82546730	4250	4250	4250	4250	0
204	20240719	180300	82546730	4250	4250	4250	4250	0
205	20240719	180200	82546730	4250	4250	4250	4250	0
206	20240719	180100	82546730	4250	4250	4250	4250	0
207	20240719	180000	82546730	4250	4250	4250	4250	0
208	20240719	175900	82546730	4250	4250	4250	4250	0
209	20240719	175800	82546730	4250	4250	4250	4250	0
210	20240719	175700	82546730	4250	4250	4250	4250	0
211	20240719	175600	82546730	4250	4250	4250	4250	0
212	20240719	175500	82546730	4250	4250	4250	4250	763
213	20240719	175400	82546730	4250	4250	4250	4250	0
214	20240719	175300	82546730	4250	4250	4250	4250	0
215	20240719	175200	82546730	4250	4250	4250	4250	0
216	20240719	175100	82546730	4250	4250	4250	4250	0
217	20240719	175000	82546730	4250	4250	4250	4250	0
218	20240719	174900	82546730	4250	4250	4250	4250	0
219	20240719	174800	82546730	4250	4250	4250	4250	0
220	20240719	174700	82546730	4250	4250	4250	4250	0
221	20240719	174600	82546730	4250	4250	4250	4250	0
222	20240719	174500	82546730	4250	4250	4250	4250	0
223	20240719	174400	82546730	4250	4250	4250	4250	0
224	20240719	174300	82546730	4250	4250	4250	4250	0
225	20240719	174200	82546730	4250	4250	4250	4250	0
226	20240719	174100	82546730	4250	4250	4250	4250	0
227	20240719	174000	82546730	4250	4250	4250	4250	0
228	20240719	173900	82546730	4250	4250	4250	4250	0
229	20240719	173800	82546730	4250	4250	4250	4250	0
230	20240719	173700	82546730	4250	4250	4250	4250	0
231	20240719	173600	82546730	4250	4250	4250	4250	0
232	20240719	173500	82546730	4250	4250	4250	4250	0
233	20240719	173400	82546730	4250	4250	4250	4250	0
234	20240719	173300	82546730	4250	4250	4250	4250	0
235	20240719	173200	82546730	4250	4250	4250	4250	0
236	20240719	173100	82546730	4250	4250	4250	4250	0
237	20240719	173000	82546730	4250	4250	4250	4250	0
238	20240719	172900	82546730	4250	4250	4250	4250	0
239	20240719	172800	82546730	4250	4250	4250	4250	0
240	20240719	172700	82546730	4250	4250	4250	4250	0
241	20240719	172600	82546730	4250	4250	4250	4250	0
242	20240719	172500	82546730	4250	4250	4250	4250	763
243	20240719	172400	82546730	4250	4250	4250	4250	0
244	20240719	172300	82546730	4250	4250	4250	4250	0
245	20240719	172200	82546730	4250	4250	4250	4250	0
246	20240719	172100	82546730	4250	4250	4250	4250	0
247	20240719	172000	82546730	4250	4250	4250	4250	0
248	20240719	171900	82546730	4250	4250	4250	4250	0
249	20240719	171800	82546730	4250	4250	4250	4250	0
250	20240719	171700	82546730	4250	4250	4250	4250	0
251	20240719	171600	82546730	4250	4250	4250	4250	0
252	20240719	171500	82546730	4250	4250	4250	4250	0
253	20240719	171400	82546730	4250	4250	4250	4250	0
254	20240719	171300	82546730	4250	4250	4250	4250	0
255	20240719	171200	82546730	4250	4250	4250	4250	0
256	20240719	171100	82546730	4250	4250	4250	4250	0
257	20240719	171000	82546730	4250	4250	4250	4250	0
258	20240719	170900	82546730	4250	4250	4250	4250	0
259	20240719	170800	82546730	4250	4250	4250	4250	0
260	20240719	170700	82546730	4250	4250	4250	4250	0
261	20240719	170600	82546730	4250	4250	4250	4250	0
262	20240719	170500	82546730	4250	4250	4250	4250	0
263	20240719	170400	82546730	4250	4250	4250	4250	0
264	20240719	170300	82546730	4250	4250	4250	4250	0
265	20240719	170200	82546730	4250	4250	4250	4250	0
266	20240719	170100	82546730	4250	4250	4250	4250	0
267	20240719	170000	82546730	4250	4250	4250	4250	0
268	20240719	165900	82546730	4250	4250	4250	4250	0
269	20240719	165800	82546730	4250	4250	4250	4250	0
270	20240719	165700	82546730	4250	4250	4250	4250	0
271	20240719	165600	82546730	4250	4250	4250	4250	0
272	20240719	165500	82546730	4250	4250	4250	4250	763
273	20240719	165400	82546730	4250	4250	4250	4250	0
274	20240719	165300	82546730	4250	4250	4250	4250	0
275	20240719	165200	82546730	4250	4250	4250	4250	0
276	20240719	165100	82546730	4250	4250	4250	4250	0
277	20240719	165000	82546730	4250	4250	4250	4250	0
278	20240719	164900	82546730	4250	4250	4250	4250	0
279	20240719	164800	82546730	4250	4250	4250	4250	0
280	20240719	164700	82546730	4250	4250	4250	4250	0
281	20240719	164600	82546730	4250	4250	4250	4250	0
282	20240719	164500	82546730	4250	4250	4250	4250	0
283	20240719	164400	82546730	4250	4250	4250	4250	0
284	20240719	164300	82546730	4250	4250	4250	4250	0
285	20240719	164200	82546730	4250	4250	4250	4250	0
286	20240719	164100	82546730	4250	4250	4250	4250	0
287	20240719	164000	82546730	4250	4250	4250	4250	0
288	20240719	163900	82546730	4250	4250	4250	4250	0
289	20240719	163800	82546730	4250	4250	4250	4250	0
290	20240719	163700	82546730	4250	4250	4250	4250	0
291	20240719	163600	82546730	4250	4250	4250	4250	0
292	20240719	163500	82546730	4250	4250	4250	4250	0
293	20240719	163400	82546730	4250	4250	4250	4250	0
294	20240719	163300	82546730	4250	4250	4250	4250	0
295	20240719	163200	82546730	4250	4250	4250	4250	0
296	20240719	163100	82546730	4250	4250	4250	4250	0
297	20240719	163000	82546730	4250	4250	4250	4250	0
298	20240719	162900	82546730	4250	4250	4250	4250	0
299	20240719	162800	82546730	4250	4250	4250	4250	0
300	20240719	162700	82546730	4250	4250	4250	4250	0
301	20240719	162600	82546730	4250	4250	4250	4250	0
302	20240719	162500	82546730	4250	4250	4250	4250	763
303	20240719	162400	82546730	4250	4250	4250	4250	0
304	20240719	162300	82546730	4250	4250	4250	4250	0
305	20240719	162200	82546730	4250	4250	4250	4250	0
306	20240719	162100	82546730	4250	4250	4250	4250	0
307	20240719	162000	82546730	4250	4250	4250	4250	0
308	20240719	161900	82546730	4250	4250	4250	4250	0
309	20240719	161800	82546730	4250	4250	4250	4250	0
310	20240719	161700	82546730	4250	4250	4250	4250	0
311	20240719	161600	82546730	4250	4250	4250	4250	0
312	20240719	161500	82546730	4250	4250	4250	4250	0
313	20240719	161400	82546730	4250	4250	4250	4250	0
314	20240719	161300	82546730	4250	4250	4250	4250	0
315	20240719	161200	82546730	4250	4250	4250	4250	0
316	20240719	161100	82546730	4250	4250	4250	4250	0
317	20240719	161000	82546730	4250	4250	4250	4250	0
318	20240719	160900	82546730	4250	4250	4250	4250	0
319	20240719	160800	82546730	4250	4250	4250	4250	0
320	20240719	160700	82546730	4250	4250	4250	4250	0
321	20240719	160600	82546730	4250	4250	4250	4250	0
322	20240719	160500	82546730	4250	4250	4250	4250	0
323	20240719	160400	82546730	4250	4250	4250	4250	0
324	20240719	160300	82546730	4250	4250	4250	4250	0
325	20240719	160200	82546730	4250	4250	4250	4250	0
326	20240719	160100	82546730	4250	4250	4250	4250	0
327	20240719	160000	82546730	4250	4250	4250	4250	0
328	20240719	155900	82546730	4250	4250	4250	4250	0
329	20240719	155800	82546730	4250	4250	4250	4250	0
330	20240719	155700	82546730	4250	4250	4250	4250	0
331	20240719	155600	82546730	4250	4250	4250	4250	0
332	20240719	155500	82546730	4250	4250	4250	4250	763
333	20240719	155400	82546730	4250	4250	4250	4250	0
334	20240719	155300	82546730	4250	4250	4250	4250	0
335	20240719	155200	82546730	4250	4250	4250	4250	0
336	20240719	155100	82546730	4250	4250	4250	4250	0
337	20240719	155000	82546730	4250	4250	4250	4250	0
338	20240719	154900	82546730	4250	4250	4250	4250	0
339	20240719	154800	82546730	4250	4250	4250	4250	0
340	20240719	154700	82546730	4250	4250	4250	4250	0
341	20240719	154600	82546730	4250	4250	4250	4250	0
342	20240719	154500	82546730	4250	4250	4250	4250	0
343	20240719	154400	82546730	4250	4250	4250	4250	0
344	20240719	154300	82546730	4250	4250	4250	4250	0
345	20240719	154200	82546730	4250	4250	4250	4250	0
346	20240719	154100	82546730	4250	4250	4250	4250	0
347	20240719	154000	82546730	4250	4250	4250	4250	0
348	20240719	153900	82546730	4250	4250	4250	4250	0
349	20240719	153800	82546730	4250	4250	4250	4250	0
350	20240719	153700	82546730	4250	4250	4250	4250	0
351	20240719	153600	82546730	4250	4250	4250	4250	0
352	20240719	153500	82546730	4250	4250	4250	4250	0
353	20240719	153400	82546730	4250	4250	4250	4250	0
354	20240719	153300	82546730	4250	4250	4250	4250	0
355	20240719	153200	82546730	4250	4250	4250	4250	0
356	20240719	153100	82546730	4250	4250	4250	4250	0
357	20240719	153000	82546730	4250	4250	4250	4250	763
358	20240719	152900	79303980	4270	4270	4270	4270	0
359	20240719	152800	79303980	4270	4270	4270	4270	0
360	20240719	152700	79303980	4270	4270	4270	4270	0
361	20240719	152600	79303980	4270	4270	4270	4270	0
362	20240719	152500	79303980	4270	4270	4270	4270	0
363	20240719	152400	79303980	4270	4270	4270	4270	0
364	20240719	152300	79303980	4270	4270	4270	4270	0
365	20240719	152200	79303980	4270	4270	4270	4270	0
366	20240719	152100	79303980	4270	4270	4270	4270	0
367	20240719	152000	79303980	4270	4270	4270	4270	0
368	20240719	151900	79303980	4270	4270	4270	4270	67
369	20240719	151800	79017890	4270	4270	4270	4270	0
370	20240719	151700	79017890	4270	4265	4270	4250	121
371	20240719	151600	78501655	4250	4250	4250	4250	45
372	20240719	151500	78310405	4250	4240	4250	4210	41
373	20240719	151400	78137715	4205	4205	4205	4205	0
374	20240719	151300	78137715	4205	4205	4205	4205	0
375	20240719	151200	78137715	4205	4225	4225	4205	1504
376	20240719	151100	71803350	4215	4220	4225	4215	1000
377	20240719	151000	67586520	4215	4260	4260	4215	2500
378	20240719	150900	56983140	4290	4290	4290	4290	1
379	20240719	150800	56978850	4290	4290	4290	4290	0
380	20240719	150700	56978850	4290	4290	4290	4290	0
381	20240719	150600	56978850	4290	4290	4290	4290	28
382	20240719	150500	56858730	4290	4290	4290	4290	0
383	20240719	150400	56858730	4290	4290	4290	4290	0
384	20240719	150300	56858730	4290	4290	4290	4290	33
385	20240719	150200	56717160	4290	4290	4290	4290	0
386	20240719	150100	56717160	4290	4290	4290	4290	4
387	20240719	150000	56700000	4290	4290	4290	4290	1
388	20240719	145900	56695710	4270	4270	4270	4270	471
389	20240719	145800	54684540	4265	4265	4265	4265	0
390	20240719	145700	54684540	4265	4265	4265	4265	0
391	20240719	145600	54684540	4265	4265	4265	4265	0
392	20240719	145500	54684540	4265	4265	4265	4265	0
393	20240719	145400	54684540	4265	4265	4265	4265	1
394	20240719	145300	54680275	4265	4265	4265	4265	0
395	20240719	145200	54680275	4265	4265	4265	4265	27
396	20240719	145100	54565120	4270	4270	4270	4270	0
397	20240719	145000	54565120	4270	4270	4270	4270	0
398	20240719	144900	54565120	4270	4270	4270	4270	0
399	20240719	144800	54565120	4270	4270	4270	4270	0
400	20240719	144700	54565120	4270	4270	4270	4270	0
401	20240719	144600	54565120	4270	4270	4270	4270	1
402	20240719	144500	54560850	4270	4270	4270	4270	1
403	20240719	144400	54556580	4265	4265	4265	4265	0
404	20240719	144300	54556580	4265	4265	4265	4265	0
405	20240719	144200	54556580	4265	4265	4265	4265	0
406	20240719	144100	54556580	4265	4265	4265	4265	0
407	20240719	144000	54556580	4265	4265	4265	4265	0
408	20240719	143900	54556580	4265	4265	4265	4265	209
409	20240719	143800	53665195	4265	4265	4265	4265	1
410	20240719	143700	53660930	4250	4250	4250	4250	0
411	20240719	143600	53660930	4250	4250	4250	4250	0
412	20240719	143500	53660930	4250	4250	4250	4250	0
413	20240719	143400	53660930	4250	4250	4250	4250	0
414	20240719	143300	53660930	4250	4255	4255	4250	19
415	20240719	143200	53580160	4265	4265	4265	4265	0
416	20240719	143100	53580160	4265	4265	4265	4265	0
417	20240719	143000	53580160	4265	4265	4265	4265	0
418	20240719	142900	53580160	4265	4265	4265	4265	0
419	20240719	142800	53580160	4265	4265	4265	4265	19
420	20240719	142700	53499125	4265	4265	4265	4265	46
421	20240719	142600	53302935	4270	4270	4270	4270	0
422	20240719	142500	53302935	4270	4270	4270	4270	0
423	20240719	142400	53302935	4270	4270	4270	4270	0
424	20240719	142300	53302935	4270	4270	4270	4270	0
425	20240719	142200	53302935	4270	4270	4270	4270	0
426	20240719	142100	53302935	4270	4270	4270	4270	0
427	20240719	142000	53302935	4270	4270	4270	4270	0
428	20240719	141900	53302935	4270	4270	4270	4270	0
429	20240719	141800	53302935	4270	4270	4270	4270	80
430	20240719	141700	52961335	4255	4255	4255	4255	15
431	20240719	141600	52897510	4270	4270	4270	4270	10
432	20240719	141500	52854810	4270	4270	4270	4270	0
433	20240719	141400	52854810	4270	4270	4270	4270	0
434	20240719	141300	52854810	4270	4280	4280	4270	30
435	20240719	141200	52726560	4285	4265	4285	4255	46
436	20240719	141100	52530310	4290	4290	4290	4290	0
437	20240719	141000	52530310	4290	4290	4290	4290	0
438	20240719	140900	52530310	4290	4290	4290	4290	0
439	20240719	140800	52530310	4290	4290	4290	4290	0
440	20240719	140700	52530310	4290	4290	4290	4290	0
441	20240719	140600	52530310	4290	4290	4290	4290	0
442	20240719	140500	52530310	4290	4265	4290	4265	11
443	20240719	140400	52483145	4295	4295	4295	4295	0
444	20240719	140300	52483145	4295	4300	4300	4295	112
445	20240719	140200	52001595	4300	4300	4300	4300	10
446	20240719	140100	51958595	4300	4300	4300	4300	0
447	20240719	140000	51958595	4300	4265	4300	4265	1200
448	20240719	135900	46812160	4265	4265	4265	4265	0
449	20240719	135800	46812160	4265	4265	4265	4265	0
450	20240719	135700	46812160	4265	4265	4265	4265	1
451	20240719	135600	46807895	4260	4260	4260	4260	0
452	20240719	135500	46807895	4260	4260	4260	4260	0
453	20240719	135400	46807895	4260	4260	4260	4260	0
454	20240719	135300	46807895	4260	4260	4260	4260	0
455	20240719	135200	46807895	4260	4260	4260	4260	0
456	20240719	135100	46807895	4260	4260	4260	4260	0
457	20240719	135000	46807895	4260	4265	4265	4260	21
458	20240719	134900	46718335	4260	4260	4260	4260	0
459	20240719	134800	46718335	4260	4260	4260	4260	0
460	20240719	134700	46718335	4260	4260	4260	4260	0
461	20240719	134600	46718335	4260	4260	4260	4260	0
462	20240719	134500	46718335	4260	4260	4260	4260	2
463	20240719	134400	46709815	4265	4265	4265	4265	0
464	20240719	134300	46709815	4265	4265	4265	4265	0
465	20240719	134200	46709815	4265	4265	4265	4265	0
466	20240719	134100	46709815	4265	4265	4265	4265	30
467	20240719	134000	46581865	4265	4265	4265	4265	0
468	20240719	133900	46581865	4265	4265	4265	4265	0
469	20240719	133800	46581865	4265	4265	4265	4265	11
470	20240719	133700	46534950	4250	4250	4250	4250	0
471	20240719	133600	46534950	4250	4250	4250	4250	0
472	20240719	133500	46534950	4250	4250	4250	4250	0
473	20240719	133400	46534950	4250	4250	4250	4250	0
474	20240719	133300	46534950	4250	4250	4250	4250	0
475	20240719	133200	46534950	4250	4250	4250	4250	0
476	20240719	133100	46534950	4250	4250	4250	4250	0
477	20240719	133000	46534950	4250	4250	4250	4250	0
478	20240719	132900	46534950	4250	4250	4250	4250	0
479	20240719	132800	46534950	4250	4250	4250	4250	0
480	20240719	132700	46534950	4250	4250	4250	4250	0
481	20240719	132600	46534950	4250	4250	4250	4250	0
482	20240719	132500	46534950	4250	4250	4250	4250	0
483	20240719	132400	46534950	4250	4250	4250	4250	0
484	20240719	132300	46534950	4250	4250	4250	4250	0
485	20240719	132200	46534950	4250	4250	4250	4250	1
486	20240719	132100	46530700	4250	4250	4250	4250	0
487	20240719	132000	46530700	4250	4250	4250	4250	0
488	20240719	131900	46530700	4250	4250	4250	4250	0
489	20240719	131800	46530700	4250	4250	4250	4250	0
490	20240719	131700	46530700	4250	4250	4250	4250	3
491	20240719	131600	46517950	4250	4250	4250	4250	0
492	20240719	131500	46517950	4250	4250	4250	4250	0
493	20240719	131400	46517950	4250	4250	4250	4250	20
494	20240719	131300	46432950	4250	4250	4250	4250	0
495	20240719	131200	46432950	4250	4250	4250	4250	0
496	20240719	131100	46432950	4250	4250	4250	4250	190
497	20240719	131000	45625450	4275	4275	4275	4275	0
498	20240719	130900	45625450	4275	4275	4275	4275	0
499	20240719	130800	45625450	4275	4275	4275	4275	0
500	20240719	130700	45625450	4275	4275	4275	4275	2
501	20240719	130600	45616900	4270	4270	4270	4270	0
502	20240719	130500	45616900	4270	4270	4270	4270	8
503	20240719	130400	45582740	4270	4265	4270	4265	60
504	20240719	130300	45326725	4270	4270	4270	4270	0
505	20240719	130200	45326725	4270	4270	4270	4270	0
506	20240719	130100	45326725	4270	4270	4270	4270	0
507	20240719	130000	45326725	4270	4270	4270	4270	0
508	20240719	125900	45326725	4270	4270	4270	4270	0
509	20240719	125800	45326725	4270	4270	4270	4270	0
510	20240719	125700	45326725	4270	4270	4270	4270	0
511	20240719	125600	45326725	4270	4270	4270	4270	0
512	20240719	125500	45326725	4270	4270	4270	4270	0
513	20240719	125400	45326725	4270	4270	4270	4270	0
514	20240719	125300	45326725	4270	4270	4270	4270	0
515	20240719	125200	45326725	4270	4270	4270	4270	0
516	20240719	125100	45326725	4270	4270	4270	4270	8
517	20240719	125000	45292565	4270	4270	4270	4270	0
518	20240719	124900	45292565	4270	4270	4270	4270	4
519	20240719	124800	45275485	4270	4270	4270	4270	0
520	20240719	124700	45275485	4270	4270	4270	4270	0
521	20240719	124600	45275485	4270	4270	4270	4270	0
522	20240719	124500	45275485	4270	4270	4270	4270	0
523	20240719	124400	45275485	4270	4270	4270	4270	0
524	20240719	124300	45275485	4270	4270	4270	4270	0
525	20240719	124200	45275485	4270	4270	4270	4270	0
526	20240719	124100	45275485	4270	4270	4270	4270	0
527	20240719	124000	45275485	4270	4270	4270	4265	3
528	20240719	123900	45262680	4265	4265	4265	4265	0
529	20240719	123800	45262680	4265	4265	4265	4265	0
530	20240719	123700	45262680	4265	4265	4265	4265	0
531	20240719	123600	45262680	4265	4265	4265	4265	1
532	20240719	123500	45258415	4270	4255	4270	4255	3
533	20240719	123400	45245630	4260	4260	4260	4260	0
534	20240719	123300	45245630	4260	4260	4260	4260	0
535	20240719	123200	45245630	4260	4260	4260	4260	0
536	20240719	123100	45245630	4260	4260	4260	4260	500
537	20240719	123000	43115630	4260	4260	4260	4260	0
538	20240719	122900	43115630	4260	4260	4260	4260	0
539	20240719	122800	43115630	4260	4260	4260	4260	0
540	20240719	122700	43115630	4260	4260	4260	4260	1
541	20240719	122600	43111370	4255	4255	4255	4255	0
542	20240719	122500	43111370	4255	4255	4255	4255	0
543	20240719	122400	43111370	4255	4255	4255	4255	0
544	20240719	122300	43111370	4255	4255	4255	4255	0
545	20240719	122200	43111370	4255	4255	4255	4255	0
546	20240719	122100	43111370	4255	4255	4255	4255	0
547	20240719	122000	43111370	4255	4255	4255	4255	0
548	20240719	121900	43111370	4255	4255	4255	4255	0
549	20240719	121800	43111370	4255	4255	4255	4255	0
550	20240719	121700	43111370	4255	4255	4255	4255	0
551	20240719	121600	43111370	4255	4255	4255	4255	0
552	20240719	121500	43111370	4255	4255	4255	4255	0
553	20240719	121400	43111370	4255	4255	4255	4255	0
554	20240719	121300	43111370	4255	4255	4255	4255	8
555	20240719	121200	43077330	4260	4260	4260	4260	0
556	20240719	121100	43077330	4260	4260	4260	4260	0
557	20240719	121000	43077330	4260	4260	4260	4260	0
558	20240719	120900	43077330	4260	4260	4260	4260	0
559	20240719	120800	43077330	4260	4260	4260	4260	0
560	20240719	120700	43077330	4260	4260	4260	4260	0
561	20240719	120600	43077330	4260	4260	4260	4260	0
562	20240719	120500	43077330	4260	4260	4260	4260	0
563	20240719	120400	43077330	4260	4260	4260	4260	0
564	20240719	120300	43077330	4260	4250	4260	4250	50
565	20240719	120200	42864760	4240	4240	4240	4240	0
566	20240719	120100	42864760	4240	4240	4240	4240	0
567	20240719	120000	42864760	4240	4240	4240	4240	0
568	20240719	115900	42864760	4240	4240	4240	4240	0
569	20240719	115800	42864760	4240	4240	4240	4240	3
570	20240719	115700	42852040	4240	4240	4240	4240	5
571	20240719	115600	42830840	4250	4250	4250	4250	0
572	20240719	115500	42830840	4250	4250	4250	4250	0
573	20240719	115400	42830840	4250	4250	4250	4250	0
574	20240719	115300	42830840	4250	4250	4250	4250	0
575	20240719	115200	42830840	4250	4250	4250	4250	2
576	20240719	115100	42822340	4250	4250	4250	4250	0
577	20240719	115000	42822340	4250	4250	4250	4250	0
578	20240719	114900	42822340	4250	4250	4250	4250	0
579	20240719	114800	42822340	4250	4250	4250	4250	0
580	20240719	114700	42822340	4250	4250	4250	4250	0
581	20240719	114600	42822340	4250	4250	4250	4250	1
582	20240719	114500	42818090	4240	4240	4240	4240	0
583	20240719	114400	42818090	4240	4240	4240	4240	0
584	20240719	114300	42818090	4240	4240	4240	4240	0
585	20240719	114200	42818090	4240	4240	4240	4240	0
586	20240719	114100	42818090	4240	4240	4240	4240	670
587	20240719	114000	39977290	4245	4245	4245	4245	0
588	20240719	113900	39977290	4245	4245	4245	4245	0
589	20240719	113800	39977290	4245	4245	4245	4245	0
590	20240719	113700	39977290	4245	4245	4245	4245	0
591	20240719	113600	39977290	4245	4245	4245	4245	0
592	20240719	113500	39977290	4245	4245	4245	4245	1
593	20240719	113400	39973045	4230	4230	4230	4230	0
594	20240719	113300	39973045	4230	4230	4230	4230	0
595	20240719	113200	39973045	4230	4230	4230	4230	0
596	20240719	113100	39973045	4230	4230	4230	4230	0
597	20240719	113000	39973045	4230	4230	4230	4230	0
598	20240719	112900	39973045	4230	4230	4230	4230	0
599	20240719	112800	39973045	4230	4230	4230	4230	0
600	20240719	112700	39973045	4230	4230	4230	4230	1
601	20240719	112600	39968815	4250	4250	4250	4250	0
602	20240719	112500	39968815	4250	4250	4250	4250	0
603	20240719	112400	39968815	4250	4240	4250	4240	11
604	20240719	112300	39922165	4225	4225	4225	4225	0
605	20240719	112200	39922165	4225	4225	4225	4225	0
606	20240719	112100	39922165	4225	4225	4225	4225	5
607	20240719	112000	39901040	4230	4230	4230	4230	12
608	20240719	111900	39850280	4230	4230	4230	4230	0
609	20240719	111800	39850280	4230	4230	4230	4230	1
610	20240719	111700	39846050	4205	4205	4205	4205	1
611	20240719	111600	39841845	4210	4230	4230	4210	1853
612	20240719	111500	32035080	4230	4230	4230	4230	2
613	20240719	111400	32026620	4230	4230	4230	4230	1
614	20240719	111300	32022390	4215	4215	4215	4215	300
615	20240719	111200	30757890	4215	4230	4230	4215	359
616	20240719	111100	29244690	4240	4240	4240	4240	0
617	20240719	111000	29244690	4240	4240	4240	4240	0
618	20240719	110900	29244690	4240	4240	4240	4240	0
619	20240719	110800	29244690	4240	4240	4240	4240	0
620	20240719	110700	29244690	4240	4240	4240	4240	0
621	20240719	110600	29244690	4240	4240	4240	4240	0
622	20240719	110500	29244690	4240	4240	4240	4240	1
623	20240719	110400	29240450	4235	4215	4235	4210	21
624	20240719	110300	29152000	4210	4225	4225	4210	1310
625	20240719	110200	23630225	4240	4240	4240	4240	0
626	20240719	110100	23630225	4240	4240	4240	4240	0
627	20240719	110000	23630225	4240	4240	4240	4240	0
628	20240719	105900	23630225	4240	4240	4240	4240	1
629	20240719	105800	23625985	4235	4235	4235	4235	1
630	20240719	105700	23621750	4225	4225	4225	4225	7
631	20240719	105600	23592175	4240	4240	4240	4240	0
632	20240719	105500	23592175	4240	4240	4240	4240	0
633	20240719	105400	23592175	4240	4240	4240	4240	1
634	20240719	105300	23587935	4235	4225	4235	4225	9
635	20240719	105200	23549900	4225	4225	4225	4225	0
636	20240719	105100	23549900	4225	4230	4230	4225	268
637	20240719	105000	22417090	4235	4235	4235	4235	0
638	20240719	104900	22417090	4235	4235	4235	4235	1
639	20240719	104800	22412855	4235	4235	4235	4235	0
640	20240719	104700	22412855	4235	4235	4235	4235	0
641	20240719	104600	22412855	4235	4235	4235	4235	0
642	20240719	104500	22412855	4235	4235	4235	4235	0
643	20240719	104400	22412855	4235	4230	4235	4230	3
644	20240719	104300	22400155	4230	4230	4230	4230	0
645	20240719	104200	22400155	4230	4235	4235	4230	38
646	20240719	104100	22239265	4240	4240	4240	4240	1
647	20240719	104000	22235025	4235	4235	4235	4235	2
648	20240719	103900	22226555	4240	4240	4240	4240	0
649	20240719	103800	22226555	4240	4240	4240	4240	0
650	20240719	103700	22226555	4240	4240	4240	4240	0
651	20240719	103600	22226555	4240	4245	4245	4240	36
652	20240719	103500	22073910	4250	4250	4250	4250	0
653	20240719	103400	22073910	4250	4250	4250	4250	58
654	20240719	103300	21827410	4250	4250	4250	4250	0
655	20240719	103200	21827410	4250	4250	4250	4250	2
656	20240719	103100	21818910	4250	4250	4250	4250	1
657	20240719	103000	21814660	4255	4255	4255	4255	0
658	20240719	102900	21814660	4255	4255	4255	4255	2
659	20240719	102800	21806150	4255	4255	4255	4255	187
660	20240719	102700	21010465	4260	4260	4260	4260	0
661	20240719	102600	21010465	4260	4260	4260	4260	0
662	20240719	102500	21010465	4260	4260	4260	4260	0
663	20240719	102400	21010465	4260	4260	4260	4260	0
664	20240719	102300	21010465	4260	4260	4260	4260	0
665	20240719	102200	21010465	4260	4260	4260	4260	5
666	20240719	102100	20989165	4275	4275	4275	4275	0
667	20240719	102000	20989165	4275	4275	4275	4275	1
668	20240719	101900	20984890	4270	4270	4270	4270	0
669	20240719	101800	20984890	4270	4270	4270	4270	0
670	20240719	101700	20984890	4270	4270	4270	4270	0
671	20240719	101600	20984890	4270	4270	4270	4270	0
672	20240719	101500	20984890	4270	4270	4270	4270	0
673	20240719	101400	20984890	4270	4270	4270	4270	2
674	20240719	101300	20976350	4275	4275	4275	4275	0
675	20240719	101200	20976350	4275	4275	4275	4275	0
676	20240719	101100	20976350	4275	4275	4275	4275	0
677	20240719	101000	20976350	4275	4275	4275	4275	0
678	20240719	100900	20976350	4275	4275	4275	4275	0
679	20240719	100800	20976350	4275	4275	4275	4275	0
680	20240719	100700	20976350	4275	4275	4275	4275	1
681	20240719	100600	20972075	4270	4270	4270	4270	28
682	20240719	100500	20852515	4270	4270	4270	4270	1
683	20240719	100400	20848245	4270	4270	4270	4270	0
684	20240719	100300	20848245	4270	4265	4270	4265	698
685	20240719	100200	17871270	4265	4265	4265	4265	2
686	20240719	100100	17862740	4265	4265	4265	4265	301
687	20240719	100000	16578975	4265	4265	4265	4265	0
688	20240719	095900	16578975	4265	4265	4265	4265	1
689	20240719	095800	16574710	4265	4265	4265	4265	0
690	20240719	095700	16574710	4265	4265	4265	4265	0
691	20240719	095600	16574710	4265	4265	4265	4265	2
692	20240719	095500	16566180	4265	4265	4265	4265	0
693	20240719	095400	16566180	4265	4265	4265	4265	0
694	20240719	095300	16566180	4265	4265	4265	4265	0
695	20240719	095200	16566180	4265	4265	4265	4265	2
696	20240719	095100	16557650	4255	4255	4255	4255	0
697	20240719	095000	16557650	4255	4255	4255	4255	0
698	20240719	094900	16557650	4255	4255	4255	4255	10
699	20240719	094800	16515100	4260	4260	4260	4260	4
700	20240719	094700	16498060	4255	4255	4255	4255	0
701	20240719	094600	16498060	4255	4255	4255	4255	0
702	20240719	094500	16498060	4255	4255	4255	4255	0
703	20240719	094400	16498060	4255	4255	4255	4255	0
704	20240719	094300	16498060	4255	4255	4255	4255	0
705	20240719	094200	16498060	4255	4255	4255	4255	0
706	20240719	094100	16498060	4255	4255	4255	4255	0
707	20240719	094000	16498060	4255	4255	4255	4255	0
708	20240719	093900	16498060	4255	4255	4255	4255	0
709	20240719	093800	16498060	4255	4255	4255	4255	0
710	20240719	093700	16498060	4255	4255	4255	4255	0
711	20240719	093600	16498060	4255	4255	4255	4255	0
712	20240719	093500	16498060	4255	4255	4255	4255	0
713	20240719	093400	16498060	4255	4255	4255	4255	0
714	20240719	093300	16498060	4255	4255	4255	4255	0
715	20240719	093200	16498060	4255	4255	4255	4255	25
716	20240719	093100	16391685	4230	4260	4260	4230	922
717	20240719	093000	12483680	4260	4260	4260	4260	4
718	20240719	092900	12466640	4260	4260	4260	4260	0
719	20240719	092800	12466640	4260	4260	4260	4260	0
720	20240719	092700	12466640	4260	4260	4260	4260	2
721	20240719	092600	12458120	4275	4275	4275	4275	0
722	20240719	092500	12458120	4275	4275	4275	4275	0
723	20240719	092400	12458120	4275	4280	4285	4275	251
724	20240719	092300	11385035	4275	4260	4275	4260	759
725	20240719	092200	8140340	4260	4255	4260	4255	3
726	20240719	092100	8127565	4255	4255	4255	4255	0
727	20240719	092000	8127565	4255	4255	4255	4255	0
728	20240719	091900	8127565	4255	4240	4255	4240	454
729	20240719	091800	6196570	4245	4220	4245	4220	41
730	20240719	091700	6023255	4220	4220	4220	4220	0
731	20240719	091600	6023255	4220	4220	4220	4220	252
732	20240719	091500	4959815	4220	4220	4220	4220	0
733	20240719	091400	4959815	4220	4255	4255	4220	11
734	20240719	091300	4913285	4255	4255	4255	4255	0
735	20240719	091200	4913285	4255	4255	4255	4255	150
736	20240719	091100	4275035	4255	4225	4255	4220	56
737	20240719	091000	4038320	4255	4255	4255	4255	1
738	20240719	090900	4034065	4250	4250	4250	4250	0
739	20240719	090800	4034065	4250	4250	4250	4250	0
740	20240719	090700	4034065	4250	4250	4250	4250	0
741	20240719	090600	4034065	4250	4255	4255	4245	7
742	20240719	090500	4004330	4255	4255	4255	4255	10
743	20240719	090400	3961780	4255	4255	4255	4255	1
744	20240719	090300	3957525	4250	4250	4250	4250	2
745	20240719	090200	3949025	4245	4240	4245	4240	4
746	20240719	090100	3932055	4235	4235	4235	4235	1
747	20240719	090000	3927820	4230	4205	4230	4205	934