KissMeData/183490/min/candle-20240715.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240715	203900	322067936	1866	1866	1866	1866	4538
3	20240715	203800	322067936	1866	1866	1866	1866	0
4	20240715	203700	322067936	1866	1866	1866	1866	0
5	20240715	203600	322067936	1866	1866	1866	1866	0
6	20240715	203500	322067936	1866	1866	1866	1866	0
7	20240715	203400	322067936	1866	1866	1866	1866	0
8	20240715	203300	322067936	1866	1866	1866	1866	0
9	20240715	203200	322067936	1866	1866	1866	1866	0
10	20240715	203100	322067936	1866	1866	1866	1866	0
11	20240715	203000	322067936	1866	1866	1866	1866	0
12	20240715	202900	322067936	1866	1866	1866	1866	0
13	20240715	202800	322067936	1866	1866	1866	1866	0
14	20240715	202700	322067936	1866	1866	1866	1866	0
15	20240715	202600	322067936	1866	1866	1866	1866	0
16	20240715	202500	322067936	1866	1866	1866	1866	0
17	20240715	202400	322067936	1866	1866	1866	1866	0
18	20240715	202300	322067936	1866	1866	1866	1866	0
19	20240715	202200	322067936	1866	1866	1866	1866	0
20	20240715	202100	322067936	1866	1866	1866	1866	0
21	20240715	202000	322067936	1866	1866	1866	1866	0
22	20240715	201900	322067936	1866	1866	1866	1866	0
23	20240715	201800	322067936	1866	1866	1866	1866	0
24	20240715	201700	322067936	1866	1866	1866	1866	0
25	20240715	201600	322067936	1866	1866	1866	1866	0
26	20240715	201500	322067936	1866	1866	1866	1866	0
27	20240715	201400	322067936	1866	1866	1866	1866	0
28	20240715	201300	322067936	1866	1866	1866	1866	0
29	20240715	201200	322067936	1866	1866	1866	1866	0
30	20240715	201100	322067936	1866	1866	1866	1866	0
31	20240715	201000	322067936	1866	1866	1866	1866	0
32	20240715	200900	322067936	1866	1866	1866	1866	4538
33	20240715	200800	322067936	1866	1866	1866	1866	0
34	20240715	200700	322067936	1866	1866	1866	1866	0
35	20240715	200600	322067936	1866	1866	1866	1866	0
36	20240715	200500	322067936	1866	1866	1866	1866	0
37	20240715	200400	322067936	1866	1866	1866	1866	0
38	20240715	200300	322067936	1866	1866	1866	1866	0
39	20240715	200200	322067936	1866	1866	1866	1866	0
40	20240715	200100	322067936	1866	1866	1866	1866	0
41	20240715	200000	322067936	1866	1866	1866	1866	0
42	20240715	195900	322067936	1866	1866	1866	1866	0
43	20240715	195800	322067936	1866	1866	1866	1866	0
44	20240715	195700	322067936	1866	1866	1866	1866	0
45	20240715	195600	322067936	1866	1866	1866	1866	0
46	20240715	195500	322067936	1866	1866	1866	1866	0
47	20240715	195400	322067936	1866	1866	1866	1866	0
48	20240715	195300	322067936	1866	1866	1866	1866	0
49	20240715	195200	322067936	1866	1866	1866	1866	0
50	20240715	195100	322067936	1866	1866	1866	1866	0
51	20240715	195000	322067936	1866	1866	1866	1866	0
52	20240715	194900	322067936	1866	1866	1866	1866	0
53	20240715	194800	322067936	1866	1866	1866	1866	0
54	20240715	194700	322067936	1866	1866	1866	1866	0
55	20240715	194600	322067936	1866	1866	1866	1866	0
56	20240715	194500	322067936	1866	1866	1866	1866	0
57	20240715	194400	322067936	1866	1866	1866	1866	0
58	20240715	194300	322067936	1866	1866	1866	1866	0
59	20240715	194200	322067936	1866	1866	1866	1866	0
60	20240715	194100	322067936	1866	1866	1866	1866	0
61	20240715	194000	322067936	1866	1866	1866	1866	0
62	20240715	193900	322067936	1866	1866	1866	1866	4538
63	20240715	193800	322067936	1866	1866	1866	1866	0
64	20240715	193700	322067936	1866	1866	1866	1866	0
65	20240715	193600	322067936	1866	1866	1866	1866	0
66	20240715	193500	322067936	1866	1866	1866	1866	0
67	20240715	193400	322067936	1866	1866	1866	1866	0
68	20240715	193300	322067936	1866	1866	1866	1866	0
69	20240715	193200	322067936	1866	1866	1866	1866	0
70	20240715	193100	322067936	1866	1866	1866	1866	0
71	20240715	193000	322067936	1866	1866	1866	1866	0
72	20240715	192900	322067936	1866	1866	1866	1866	0
73	20240715	192800	322067936	1866	1866	1866	1866	0
74	20240715	192700	322067936	1866	1866	1866	1866	0
75	20240715	192600	322067936	1866	1866	1866	1866	0
76	20240715	192500	322067936	1866	1866	1866	1866	0
77	20240715	192400	322067936	1866	1866	1866	1866	0
78	20240715	192300	322067936	1866	1866	1866	1866	0
79	20240715	192200	322067936	1866	1866	1866	1866	0
80	20240715	192100	322067936	1866	1866	1866	1866	0
81	20240715	192000	322067936	1866	1866	1866	1866	0
82	20240715	191900	322067936	1866	1866	1866	1866	0
83	20240715	191800	322067936	1866	1866	1866	1866	0
84	20240715	191700	322067936	1866	1866	1866	1866	0
85	20240715	191600	322067936	1866	1866	1866	1866	0
86	20240715	191500	322067936	1866	1866	1866	1866	0
87	20240715	191400	322067936	1866	1866	1866	1866	0
88	20240715	191300	322067936	1866	1866	1866	1866	0
89	20240715	191200	322067936	1866	1866	1866	1866	0
90	20240715	191100	322067936	1866	1866	1866	1866	0
91	20240715	191000	322067936	1866	1866	1866	1866	0
92	20240715	190900	322067936	1866	1866	1866	1866	4538
93	20240715	190800	322067936	1866	1866	1866	1866	0
94	20240715	190700	322067936	1866	1866	1866	1866	0
95	20240715	190600	322067936	1866	1866	1866	1866	0
96	20240715	190500	322067936	1866	1866	1866	1866	0
97	20240715	190400	322067936	1866	1866	1866	1866	0
98	20240715	190300	322067936	1866	1866	1866	1866	0
99	20240715	190200	322067936	1866	1866	1866	1866	0
100	20240715	190100	322067936	1866	1866	1866	1866	0
101	20240715	190000	322067936	1866	1866	1866	1866	0
102	20240715	185900	322067936	1866	1866	1866	1866	0
103	20240715	185800	322067936	1866	1866	1866	1866	0
104	20240715	185700	322067936	1866	1866	1866	1866	0
105	20240715	185600	322067936	1866	1866	1866	1866	0
106	20240715	185500	322067936	1866	1866	1866	1866	0
107	20240715	185400	322067936	1866	1866	1866	1866	0
108	20240715	185300	322067936	1866	1866	1866	1866	0
109	20240715	185200	322067936	1866	1866	1866	1866	0
110	20240715	185100	322067936	1866	1866	1866	1866	0
111	20240715	185000	322067936	1866	1866	1866	1866	0
112	20240715	184900	322067936	1866	1866	1866	1866	0
113	20240715	184800	322067936	1866	1866	1866	1866	0
114	20240715	184700	322067936	1866	1866	1866	1866	0
115	20240715	184600	322067936	1866	1866	1866	1866	0
116	20240715	184500	322067936	1866	1866	1866	1866	0
117	20240715	184400	322067936	1866	1866	1866	1866	0
118	20240715	184300	322067936	1866	1866	1866	1866	0
119	20240715	184200	322067936	1866	1866	1866	1866	0
120	20240715	184100	322067936	1866	1866	1866	1866	0
121	20240715	184000	322067936	1866	1866	1866	1866	0
122	20240715	183900	322067936	1866	1866	1866	1866	4538
123	20240715	183800	322067936	1866	1866	1866	1866	0
124	20240715	183700	322067936	1866	1866	1866	1866	0
125	20240715	183600	322067936	1866	1866	1866	1866	0
126	20240715	183500	322067936	1866	1866	1866	1866	0
127	20240715	183400	322067936	1866	1866	1866	1866	0
128	20240715	183300	322067936	1866	1866	1866	1866	0
129	20240715	183200	322067936	1866	1866	1866	1866	0
130	20240715	183100	322067936	1866	1866	1866	1866	0
131	20240715	183000	322067936	1866	1866	1866	1866	0
132	20240715	182900	322067936	1866	1866	1866	1866	0
133	20240715	182800	322067936	1866	1866	1866	1866	0
134	20240715	182700	322067936	1866	1866	1866	1866	0
135	20240715	182600	322067936	1866	1866	1866	1866	0
136	20240715	182500	322067936	1866	1866	1866	1866	0
137	20240715	182400	322067936	1866	1866	1866	1866	0
138	20240715	182300	322067936	1866	1866	1866	1866	0
139	20240715	182200	322067936	1866	1866	1866	1866	0
140	20240715	182100	322067936	1866	1866	1866	1866	0
141	20240715	182000	322067936	1866	1866	1866	1866	0
142	20240715	181900	322067936	1866	1866	1866	1866	0
143	20240715	181800	322067936	1866	1866	1866	1866	0
144	20240715	181700	322067936	1866	1866	1866	1866	0
145	20240715	181600	322067936	1866	1866	1866	1866	0
146	20240715	181500	322067936	1866	1866	1866	1866	0
147	20240715	181400	322067936	1866	1866	1866	1866	0
148	20240715	181300	322067936	1866	1866	1866	1866	0
149	20240715	181200	322067936	1866	1866	1866	1866	0
150	20240715	181100	322067936	1866	1866	1866	1866	0
151	20240715	181000	322067936	1866	1866	1866	1866	0
152	20240715	180900	322067936	1866	1866	1866	1866	4538
153	20240715	180800	322067936	1866	1866	1866	1866	0
154	20240715	180700	322067936	1866	1866	1866	1866	0
155	20240715	180600	322067936	1866	1866	1866	1866	0
156	20240715	180500	322067936	1866	1866	1866	1866	0
157	20240715	180400	322067936	1866	1866	1866	1866	0
158	20240715	180300	322067936	1866	1866	1866	1866	0
159	20240715	180200	322067936	1866	1866	1866	1866	0
160	20240715	180100	322067936	1866	1866	1866	1866	0
161	20240715	180000	322067936	1866	1866	1866	1866	0
162	20240715	175900	322067936	1866	1866	1866	1866	0
163	20240715	175800	322067936	1866	1866	1866	1866	0
164	20240715	175700	322067936	1866	1866	1866	1866	0
165	20240715	175600	322067936	1866	1866	1866	1866	0
166	20240715	175500	322067936	1866	1866	1866	1866	0
167	20240715	175400	322067936	1866	1866	1866	1866	0
168	20240715	175300	322067936	1866	1866	1866	1866	0
169	20240715	175200	322067936	1866	1866	1866	1866	0
170	20240715	175100	322067936	1866	1866	1866	1866	0
171	20240715	175000	322067936	1866	1866	1866	1866	0
172	20240715	174900	322067936	1866	1866	1866	1866	0
173	20240715	174800	322067936	1866	1866	1866	1866	0
174	20240715	174700	322067936	1866	1866	1866	1866	0
175	20240715	174600	322067936	1866	1866	1866	1866	0
176	20240715	174500	322067936	1866	1866	1866	1866	0
177	20240715	174400	322067936	1866	1866	1866	1866	0
178	20240715	174300	322067936	1866	1866	1866	1866	0
179	20240715	174200	322067936	1866	1866	1866	1866	0
180	20240715	174100	322067936	1866	1866	1866	1866	0
181	20240715	174000	322067936	1866	1866	1866	1866	0
182	20240715	173900	322067936	1866	1866	1866	1866	4538
183	20240715	173800	322067936	1866	1866	1866	1866	0
184	20240715	173700	322067936	1866	1866	1866	1866	0
185	20240715	173600	322067936	1866	1866	1866	1866	0
186	20240715	173500	322067936	1866	1866	1866	1866	0
187	20240715	173400	322067936	1866	1866	1866	1866	0
188	20240715	173300	322067936	1866	1866	1866	1866	0
189	20240715	173200	322067936	1866	1866	1866	1866	0
190	20240715	173100	322067936	1866	1866	1866	1866	0
191	20240715	173000	322067936	1866	1866	1866	1866	0
192	20240715	172900	322067936	1866	1866	1866	1866	0
193	20240715	172800	322067936	1866	1866	1866	1866	0
194	20240715	172700	322067936	1866	1866	1866	1866	0
195	20240715	172600	322067936	1866	1866	1866	1866	0
196	20240715	172500	322067936	1866	1866	1866	1866	0
197	20240715	172400	322067936	1866	1866	1866	1866	0
198	20240715	172300	322067936	1866	1866	1866	1866	0
199	20240715	172200	322067936	1866	1866	1866	1866	0
200	20240715	172100	322067936	1866	1866	1866	1866	0
201	20240715	172000	322067936	1866	1866	1866	1866	0
202	20240715	171900	322067936	1866	1866	1866	1866	0
203	20240715	171800	322067936	1866	1866	1866	1866	0
204	20240715	171700	322067936	1866	1866	1866	1866	0
205	20240715	171600	322067936	1866	1866	1866	1866	0
206	20240715	171500	322067936	1866	1866	1866	1866	0
207	20240715	171400	322067936	1866	1866	1866	1866	0
208	20240715	171300	322067936	1866	1866	1866	1866	0
209	20240715	171200	322067936	1866	1866	1866	1866	0
210	20240715	171100	322067936	1866	1866	1866	1866	0
211	20240715	171000	322067936	1866	1866	1866	1866	0
212	20240715	170900	322067936	1866	1866	1866	1866	4538
213	20240715	170800	322067936	1866	1866	1866	1866	0
214	20240715	170700	322067936	1866	1866	1866	1866	0
215	20240715	170600	322067936	1866	1866	1866	1866	0
216	20240715	170500	322067936	1866	1866	1866	1866	0
217	20240715	170400	322067936	1866	1866	1866	1866	0
218	20240715	170300	322067936	1866	1866	1866	1866	0
219	20240715	170200	322067936	1866	1866	1866	1866	0
220	20240715	170100	322067936	1866	1866	1866	1866	0
221	20240715	170000	322067936	1866	1866	1866	1866	0
222	20240715	165900	322067936	1866	1866	1866	1866	0
223	20240715	165800	322067936	1866	1866	1866	1866	0
224	20240715	165700	322067936	1866	1866	1866	1866	0
225	20240715	165600	322067936	1866	1866	1866	1866	0
226	20240715	165500	322067936	1866	1866	1866	1866	0
227	20240715	165400	322067936	1866	1866	1866	1866	0
228	20240715	165300	322067936	1866	1866	1866	1866	0
229	20240715	165200	322067936	1866	1866	1866	1866	0
230	20240715	165100	322067936	1866	1866	1866	1866	0
231	20240715	165000	322067936	1866	1866	1866	1866	0
232	20240715	164900	322067936	1866	1866	1866	1866	0
233	20240715	164800	322067936	1866	1866	1866	1866	0
234	20240715	164700	322067936	1866	1866	1866	1866	0
235	20240715	164600	322067936	1866	1866	1866	1866	0
236	20240715	164500	322067936	1866	1866	1866	1866	0
237	20240715	164400	322067936	1866	1866	1866	1866	0
238	20240715	164300	322067936	1866	1866	1866	1866	0
239	20240715	164200	322067936	1866	1866	1866	1866	0
240	20240715	164100	322067936	1866	1866	1866	1866	0
241	20240715	164000	322067936	1866	1866	1866	1866	0
242	20240715	163900	322067936	1866	1866	1866	1866	4538
243	20240715	163800	322067936	1866	1866	1866	1866	0
244	20240715	163700	322067936	1866	1866	1866	1866	0
245	20240715	163600	322067936	1866	1866	1866	1866	0
246	20240715	163500	322067936	1866	1866	1866	1866	0
247	20240715	163400	322067936	1866	1866	1866	1866	0
248	20240715	163300	322067936	1866	1866	1866	1866	0
249	20240715	163200	322067936	1866	1866	1866	1866	0
250	20240715	163100	322067936	1866	1866	1866	1866	0
251	20240715	163000	322067936	1866	1866	1866	1866	0
252	20240715	162900	322067936	1866	1866	1866	1866	0
253	20240715	162800	322067936	1866	1866	1866	1866	0
254	20240715	162700	322067936	1866	1866	1866	1866	0
255	20240715	162600	322067936	1866	1866	1866	1866	0
256	20240715	162500	322067936	1866	1866	1866	1866	0
257	20240715	162400	322067936	1866	1866	1866	1866	0
258	20240715	162300	322067936	1866	1866	1866	1866	0
259	20240715	162200	322067936	1866	1866	1866	1866	0
260	20240715	162100	322067936	1866	1866	1866	1866	0
261	20240715	162000	322067936	1866	1866	1866	1866	0
262	20240715	161900	322067936	1866	1866	1866	1866	0
263	20240715	161800	322067936	1866	1866	1866	1866	0
264	20240715	161700	322067936	1866	1866	1866	1866	0
265	20240715	161600	322067936	1866	1866	1866	1866	0
266	20240715	161500	322067936	1866	1866	1866	1866	0
267	20240715	161400	322067936	1866	1866	1866	1866	0
268	20240715	161300	322067936	1866	1866	1866	1866	0
269	20240715	161200	322067936	1866	1866	1866	1866	0
270	20240715	161100	322067936	1866	1866	1866	1866	0
271	20240715	161000	322067936	1866	1866	1866	1866	0
272	20240715	160900	322067936	1866	1866	1866	1866	4538
273	20240715	160800	322067936	1866	1866	1866	1866	0
274	20240715	160700	322067936	1866	1866	1866	1866	0
275	20240715	160600	322067936	1866	1866	1866	1866	0
276	20240715	160500	322067936	1866	1866	1866	1866	0
277	20240715	160400	322067936	1866	1866	1866	1866	0
278	20240715	160300	322067936	1866	1866	1866	1866	0
279	20240715	160200	322067936	1866	1866	1866	1866	0
280	20240715	160100	322067936	1866	1866	1866	1866	0
281	20240715	160000	322067936	1866	1866	1866	1866	0
282	20240715	155900	322067936	1866	1866	1866	1866	0
283	20240715	155800	322067936	1866	1866	1866	1866	0
284	20240715	155700	322067936	1866	1866	1866	1866	0
285	20240715	155600	322067936	1866	1866	1866	1866	0
286	20240715	155500	322067936	1866	1866	1866	1866	0
287	20240715	155400	322067936	1866	1866	1866	1866	0
288	20240715	155300	322067936	1866	1866	1866	1866	0
289	20240715	155200	322067936	1866	1866	1866	1866	0
290	20240715	155100	322067936	1866	1866	1866	1866	0
291	20240715	155000	322067936	1866	1866	1866	1866	0
292	20240715	154900	322067936	1866	1866	1866	1866	0
293	20240715	154800	322067936	1866	1866	1866	1866	0
294	20240715	154700	322067936	1866	1866	1866	1866	0
295	20240715	154600	322067936	1866	1866	1866	1866	0
296	20240715	154500	322067936	1866	1866	1866	1866	0
297	20240715	154400	322067936	1866	1866	1866	1866	0
298	20240715	154300	322067936	1866	1866	1866	1866	0
299	20240715	154200	322067936	1866	1866	1866	1866	0
300	20240715	154100	322067936	1866	1866	1866	1866	0
301	20240715	154000	322067936	1866	1866	1866	1866	0
302	20240715	153900	322067936	1866	1866	1866	1866	4538
303	20240715	153800	322067936	1866	1866	1866	1866	0
304	20240715	153700	322067936	1866	1866	1866	1866	0
305	20240715	153600	322067936	1866	1866	1866	1866	0
306	20240715	153500	322067936	1866	1866	1866	1866	0
307	20240715	153400	322067936	1866	1866	1866	1866	0
308	20240715	153300	322067936	1866	1866	1866	1866	0
309	20240715	153200	322067936	1866	1866	1866	1866	0
310	20240715	153100	322067936	1866	1866	1866	1866	0
311	20240715	153000	322067936	1866	1866	1866	1866	4538
312	20240715	152900	313600028	1874	1874	1874	1874	0
313	20240715	152800	313600028	1874	1874	1874	1874	0
314	20240715	152700	313600028	1874	1874	1874	1874	0
315	20240715	152600	313600028	1874	1874	1874	1874	0
316	20240715	152500	313600028	1874	1874	1874	1874	0
317	20240715	152400	313600028	1874	1874	1874	1874	0
318	20240715	152300	313600028	1874	1874	1874	1874	0
319	20240715	152200	313600028	1874	1874	1874	1874	0
320	20240715	152100	313600028	1874	1874	1874	1874	0
321	20240715	152000	313600028	1874	1874	1874	1874	0
322	20240715	151900	313600028	1874	1870	1874	1870	1003
323	20240715	151800	311724406	1870	1870	1870	1859	56
324	20240715	151700	311619697	1868	1868	1868	1868	2
325	20240715	151600	311615961	1870	1870	1870	1870	49
326	20240715	151500	311524331	1876	1876	1876	1876	0
327	20240715	151400	311524331	1876	1869	1876	1868	2436
328	20240715	151300	306966741	1868	1866	1868	1866	5482
329	20240715	151200	296733242	1866	1864	1866	1864	8000
330	20240715	151100	281814598	1864	1863	1864	1863	106
331	20240715	151000	281617024	1864	1864	1864	1864	0
332	20240715	150900	281617024	1864	1864	1864	1864	0
333	20240715	150800	281617024	1864	1863	1864	1863	500
334	20240715	150700	280685461	1863	1859	1864	1859	506
335	20240715	150600	279743961	1859	1859	1859	1859	56
336	20240715	150500	279639857	1864	1864	1864	1864	0
337	20240715	150400	279639857	1864	1864	1864	1864	0
338	20240715	150300	279639857	1864	1864	1864	1864	21
339	20240715	150200	279600713	1858	1858	1858	1858	0
340	20240715	150100	279600713	1858	1858	1858	1858	10
341	20240715	150000	279582133	1858	1858	1858	1858	0
342	20240715	145900	279582133	1858	1858	1858	1858	0
343	20240715	145800	279582133	1858	1859	1859	1858	504
344	20240715	145700	278645301	1867	1867	1867	1867	0
345	20240715	145600	278645301	1867	1867	1867	1867	0
346	20240715	145500	278645301	1867	1867	1867	1867	0
347	20240715	145400	278645301	1867	1867	1867	1867	0
348	20240715	145300	278645301	1867	1867	1867	1867	0
349	20240715	145200	278645301	1867	1867	1867	1867	0
350	20240715	145100	278645301	1867	1867	1867	1867	0
351	20240715	145000	278645301	1867	1867	1867	1867	20
352	20240715	144900	278607961	1867	1867	1867	1867	0
353	20240715	144800	278607961	1867	1863	1867	1863	100
354	20240715	144700	278421413	1863	1863	1863	1863	80
355	20240715	144600	278272373	1859	1859	1859	1859	0
356	20240715	144500	278272373	1859	1859	1859	1859	499
357	20240715	144400	277344732	1859	1859	1859	1859	30
358	20240715	144300	277288962	1866	1866	1866	1866	0
359	20240715	144200	277288962	1866	1866	1866	1866	0
360	20240715	144100	277288962	1866	1866	1866	1866	410
361	20240715	144000	276523902	1866	1866	1866	1866	0
362	20240715	143900	276523902	1866	1866	1866	1866	5
363	20240715	143800	276514572	1866	1866	1866	1866	0
364	20240715	143700	276514572	1866	1864	1866	1864	50
365	20240715	143600	276421308	1866	1866	1866	1866	0
366	20240715	143500	276421308	1866	1866	1866	1866	0
367	20240715	143400	276421308	1866	1866	1866	1866	0
368	20240715	143300	276421308	1866	1866	1866	1866	0
369	20240715	143200	276421308	1866	1866	1866	1866	0
370	20240715	143100	276421308	1866	1866	1866	1866	0
371	20240715	143000	276421308	1866	1866	1866	1866	0
372	20240715	142900	276421308	1866	1866	1866	1866	0
373	20240715	142800	276421308	1866	1866	1866	1866	185
374	20240715	142700	276076098	1856	1856	1856	1856	0
375	20240715	142600	276076098	1856	1856	1856	1856	0
376	20240715	142500	276076098	1856	1856	1856	1856	97
377	20240715	142400	275896066	1866	1866	1866	1866	0
378	20240715	142300	275896066	1866	1866	1866	1866	50
379	20240715	142200	275802766	1866	1866	1866	1866	0
380	20240715	142100	275802766	1866	1866	1866	1866	5
381	20240715	142000	275793436	1866	1866	1866	1866	5
382	20240715	141900	275784106	1866	1866	1866	1866	0
383	20240715	141800	275784106	1866	1866	1866	1866	0
384	20240715	141700	275784106	1866	1866	1866	1866	0
385	20240715	141600	275784106	1866	1866	1866	1866	0
386	20240715	141500	275784106	1866	1866	1866	1866	0
387	20240715	141400	275784106	1866	1866	1866	1866	191
388	20240715	141300	275427700	1866	1866	1866	1866	0
389	20240715	141200	275427700	1866	1866	1866	1866	0
390	20240715	141100	275427700	1866	1866	1866	1866	15
391	20240715	141000	275399710	1866	1866	1866	1866	0
392	20240715	140900	275399710	1866	1866	1866	1866	2
393	20240715	140800	275395978	1865	1864	1866	1864	1510
394	20240715	140700	272579830	1864	1864	1864	1864	0
395	20240715	140600	272579830	1864	1864	1864	1864	1000
396	20240715	140500	270715830	1855	1858	1858	1855	600
397	20240715	140400	269602617	1864	1864	1864	1864	209
398	20240715	140300	269213041	1864	1864	1864	1864	0
399	20240715	140200	269213041	1864	1864	1864	1864	0
400	20240715	140100	269213041	1864	1864	1864	1864	0
401	20240715	140000	269213041	1864	1864	1864	1864	0
402	20240715	135900	269213041	1864	1864	1864	1864	0
403	20240715	135800	269213041	1864	1862	1864	1862	631
404	20240715	135700	268037757	1862	1862	1862	1862	408
405	20240715	135600	267278061	1859	1862	1862	1859	5157
406	20240715	135500	257689962	1858	1858	1858	1858	0
407	20240715	135400	257689962	1858	1858	1858	1858	0
408	20240715	135300	257689962	1858	1858	1858	1858	6
409	20240715	135200	257678814	1858	1858	1858	1858	0
410	20240715	135100	257678814	1858	1858	1858	1858	0
411	20240715	135000	257678814	1858	1862	1862	1858	159
412	20240715	134900	257383388	1855	1855	1855	1855	0
413	20240715	134800	257383388	1855	1855	1855	1855	0
414	20240715	134700	257383388	1855	1855	1855	1855	0
415	20240715	134600	257383388	1855	1857	1857	1855	2362
416	20240715	134500	253001870	1856	1856	1856	1856	0
417	20240715	134400	253001870	1856	1856	1856	1856	755
418	20240715	134300	251600590	1864	1864	1864	1864	100
419	20240715	134200	251414190	1864	1864	1864	1864	0
420	20240715	134100	251414190	1864	1864	1864	1864	29
421	20240715	134000	251360134	1865	1865	1865	1865	0
422	20240715	133900	251360134	1865	1865	1865	1865	4
423	20240715	133800	251352674	1856	1857	1857	1856	500
424	20240715	133700	250424623	1857	1857	1857	1857	3
425	20240715	133600	250419052	1857	1857	1857	1857	0
426	20240715	133500	250419052	1857	1857	1857	1857	0
427	20240715	133400	250419052	1857	1866	1866	1857	501
428	20240715	133300	249488686	1856	1856	1856	1856	0
429	20240715	133200	249488686	1856	1856	1856	1856	300
430	20240715	133100	248931886	1857	1858	1858	1857	1666
431	20240715	133000	245837714	1866	1866	1866	1866	0
432	20240715	132900	245837714	1866	1865	1866	1865	50
433	20240715	132800	245744434	1858	1858	1858	1858	0
434	20240715	132700	245744434	1858	1858	1858	1858	0
435	20240715	132600	245744434	1858	1858	1858	1858	0
436	20240715	132500	245744434	1858	1859	1859	1858	1268
437	20240715	132400	243388011	1866	1866	1866	1866	0
438	20240715	132300	243388011	1866	1866	1866	1866	0
439	20240715	132200	243388011	1866	1866	1866	1866	0
440	20240715	132100	243388011	1866	1866	1866	1866	167
441	20240715	132000	243076389	1866	1866	1866	1866	0
442	20240715	131900	243076389	1866	1866	1866	1866	0
443	20240715	131800	243076389	1866	1866	1866	1866	1
444	20240715	131700	243074523	1866	1866	1866	1866	0
445	20240715	131600	243074523	1866	1866	1866	1866	20
446	20240715	131500	243037203	1867	1865	1867	1865	300
447	20240715	131400	242477221	1866	1866	1866	1866	0
448	20240715	131300	242477221	1866	1866	1866	1866	0
449	20240715	131200	242477221	1866	1866	1866	1866	0
450	20240715	131100	242477221	1866	1866	1866	1866	0
451	20240715	131000	242477221	1866	1866	1866	1866	0
452	20240715	130900	242477221	1866	1866	1866	1866	0
453	20240715	130800	242477221	1866	1866	1866	1866	0
454	20240715	130700	242477221	1866	1866	1866	1866	1
455	20240715	130600	242475355	1859	1859	1859	1859	1
456	20240715	130500	242473496	1859	1859	1859	1859	0
457	20240715	130400	242473496	1859	1865	1865	1859	444
458	20240715	130300	241647980	1865	1865	1865	1865	0
459	20240715	130200	241647980	1865	1865	1865	1865	10
460	20240715	130100	241629330	1866	1866	1866	1866	0
461	20240715	130000	241629330	1866	1866	1866	1866	0
462	20240715	125900	241629330	1866	1866	1866	1866	0
463	20240715	125800	241629330	1866	1866	1866	1866	1
464	20240715	125700	241627464	1867	1867	1867	1867	0
465	20240715	125600	241627464	1867	1866	1867	1866	207
466	20240715	125500	241241013	1867	1866	1867	1866	29
467	20240715	125400	241186896	1867	1867	1867	1867	0
468	20240715	125300	241186896	1867	1863	1867	1863	535
469	20240715	125200	240188320	1860	1860	1860	1860	88
470	20240715	125100	240024640	1860	1860	1860	1860	0
471	20240715	125000	240024640	1860	1860	1860	1860	0
472	20240715	124900	240024640	1860	1860	1860	1860	0
473	20240715	124800	240024640	1860	1861	1861	1860	1412
474	20240715	124700	237398264	1867	1866	1867	1866	18
475	20240715	124600	237364672	1867	1867	1867	1867	0
476	20240715	124500	237364672	1867	1867	1867	1867	22
477	20240715	124400	237323598	1867	1866	1867	1866	22
478	20240715	124300	237282534	1861	1861	1861	1861	44
479	20240715	124200	237200650	1867	1867	1867	1867	0
480	20240715	124100	237200650	1867	1867	1867	1867	0
481	20240715	124000	237200650	1867	1867	1867	1867	0
482	20240715	123900	237200650	1867	1867	1867	1867	166
483	20240715	123800	236890728	1867	1867	1867	1867	5
484	20240715	123700	236881393	1867	1867	1867	1867	144
485	20240715	123600	236612545	1867	1860	1867	1860	567
486	20240715	123500	235556974	1867	1867	1867	1867	0
487	20240715	123400	235556974	1867	1867	1867	1867	44
488	20240715	123300	235474826	1867	1867	1867	1867	36
489	20240715	123200	235407614	1860	1860	1860	1860	100
490	20240715	123100	235221614	1860	1860	1860	1860	100
491	20240715	123000	235035614	1860	1860	1860	1860	0
492	20240715	122900	235035614	1860	1860	1860	1860	65
493	20240715	122800	234914714	1858	1858	1858	1858	0
494	20240715	122700	234914714	1858	1858	1858	1858	0
495	20240715	122600	234914714	1858	1858	1858	1858	0
496	20240715	122500	234914714	1858	1858	1858	1858	0
497	20240715	122400	234914714	1858	1858	1858	1858	0
498	20240715	122300	234914714	1858	1858	1858	1858	0
499	20240715	122200	234914714	1858	1858	1858	1858	0
500	20240715	122100	234914714	1858	1858	1858	1858	0
501	20240715	122000	234914714	1858	1858	1858	1858	0
502	20240715	121900	234914714	1858	1858	1858	1858	0
503	20240715	121800	234914714	1858	1858	1858	1858	0
504	20240715	121700	234914714	1858	1858	1858	1858	0
505	20240715	121600	234914714	1858	1858	1858	1858	0
506	20240715	121500	234914714	1858	1858	1858	1858	0
507	20240715	121400	234914714	1858	1858	1858	1858	10
508	20240715	121300	234896134	1868	1868	1868	1868	0
509	20240715	121200	234896134	1868	1868	1868	1868	208
510	20240715	121100	234507590	1868	1868	1868	1868	1
511	20240715	121000	234505722	1868	1868	1868	1868	74
512	20240715	120900	234367490	1858	1858	1858	1858	0
513	20240715	120800	234367490	1858	1869	1869	1858	30
514	20240715	120700	234311431	1869	1869	1869	1869	41
515	20240715	120600	234234802	1869	1868	1869	1868	23
516	20240715	120500	234191831	1859	1859	1872	1858	470
517	20240715	120400	233317375	1869	1869	1869	1869	0
518	20240715	120300	233317375	1869	1869	1869	1869	0
519	20240715	120200	233317375	1869	1869	1869	1869	0
520	20240715	120100	233317375	1869	1869	1869	1869	0
521	20240715	120000	233317375	1869	1869	1869	1869	0
522	20240715	115900	233317375	1869	1869	1869	1869	0
523	20240715	115800	233317375	1869	1869	1869	1869	0
524	20240715	115700	233317375	1869	1867	1869	1867	15
525	20240715	115600	233289355	1857	1857	1857	1857	0
526	20240715	115500	233289355	1857	1857	1857	1857	92
527	20240715	115400	233118511	1865	1858	1875	1858	2011
528	20240715	115300	229373602	1851	1858	1858	1851	9994
529	20240715	115200	210870701	1851	1855	1855	1851	5000
530	20240715	115100	201614626	1853	1853	1853	1853	0
531	20240715	115000	201614626	1853	1856	1856	1853	600
532	20240715	114900	200502349	1858	1858	1858	1858	3
533	20240715	114800	200496775	1858	1858	1858	1858	8
534	20240715	114700	200481911	1857	1857	1857	1857	0
535	20240715	114600	200481911	1857	1857	1857	1857	1
536	20240715	114500	200480054	1857	1857	1857	1857	1
537	20240715	114400	200478197	1852	1852	1852	1852	1000
538	20240715	114300	198626197	1852	1854	1854	1852	780
539	20240715	114200	197181027	1854	1857	1857	1854	1310
540	20240715	114100	194752140	1858	1858	1858	1858	1
541	20240715	114000	194750282	1859	1859	1859	1859	10
542	20240715	113900	194731692	1851	1851	1851	1851	0
543	20240715	113800	194731692	1851	1851	1851	1851	0
544	20240715	113700	194731692	1851	1851	1851	1851	0
545	20240715	113600	194731692	1851	1851	1851	1851	0
546	20240715	113500	194731692	1851	1851	1851	1851	0
547	20240715	113400	194731692	1851	1851	1851	1851	592
548	20240715	113300	193635900	1851	1851	1851	1851	0
549	20240715	113200	193635900	1851	1853	1853	1851	1724
550	20240715	113100	190444485	1853	1853	1853	1852	2573
551	20240715	113000	185678813	1853	1855	1855	1853	1000
552	20240715	112900	183825335	1855	1856	1856	1855	346
553	20240715	112800	183183464	1857	1857	1857	1857	11
554	20240715	112700	183163037	1857	1857	1857	1857	0
555	20240715	112600	183163037	1857	1857	1857	1857	0
556	20240715	112500	183163037	1857	1857	1857	1857	397
557	20240715	112400	182425808	1860	1860	1860	1860	1
558	20240715	112300	182423948	1858	1858	1858	1858	0
559	20240715	112200	182423948	1858	1858	1858	1858	0
560	20240715	112100	182423948	1858	1858	1858	1858	0
561	20240715	112000	182423948	1858	1858	1858	1858	300
562	20240715	111900	181866548	1858	1858	1858	1858	0
563	20240715	111800	181866548	1858	1858	1858	1858	1675
564	20240715	111700	178754398	1858	1858	1858	1858	27
565	20240715	111600	178704232	1858	1858	1858	1858	1
566	20240715	111500	178702374	1852	1852	1852	1852	0
567	20240715	111400	178702374	1852	1859	1859	1852	9734
568	20240715	111300	160658229	1859	1859	1859	1859	0
569	20240715	111200	160658229	1859	1859	1859	1859	39
570	20240715	111100	160585728	1859	1859	1859	1859	0
571	20240715	111000	160585728	1859	1859	1859	1856	2464
572	20240715	110900	156011639	1859	1859	1859	1859	54
573	20240715	110800	155911253	1858	1858	1858	1858	0
574	20240715	110700	155911253	1858	1858	1858	1858	0
575	20240715	110600	155911253	1858	1858	1858	1858	0
576	20240715	110500	155911253	1858	1860	1860	1858	118
577	20240715	110400	155691893	1859	1859	1859	1859	0
578	20240715	110300	155691893	1859	1859	1859	1859	0
579	20240715	110200	155691893	1859	1860	1860	1859	809
580	20240715	110100	154187172	1864	1864	1864	1864	0
581	20240715	110000	154187172	1864	1864	1864	1864	0
582	20240715	105900	154187172	1864	1864	1864	1864	0
583	20240715	105800	154187172	1864	1864	1864	1864	0
584	20240715	105700	154187172	1864	1864	1864	1864	0
585	20240715	105600	154187172	1864	1864	1864	1864	0
586	20240715	105500	154187172	1864	1864	1864	1864	0
587	20240715	105400	154187172	1864	1864	1864	1864	0
588	20240715	105300	154187172	1864	1864	1864	1864	54
589	20240715	105200	154086516	1864	1864	1864	1864	6
590	20240715	105100	154075332	1860	1860	1860	1860	0
591	20240715	105000	154075332	1860	1860	1860	1860	0
592	20240715	104900	154075332	1860	1860	1860	1860	0
593	20240715	104800	154075332	1860	1860	1860	1860	0
594	20240715	104700	154075332	1860	1861	1861	1860	2404
595	20240715	104600	149601552	1865	1865	1865	1865	0
596	20240715	104500	149601552	1865	1865	1865	1865	0
597	20240715	104400	149601552	1865	1865	1865	1865	0
598	20240715	104300	149601552	1865	1865	1865	1865	63
599	20240715	104200	149484057	1865	1865	1865	1865	53
600	20240715	104100	149385212	1865	1865	1865	1865	1
601	20240715	104000	149383347	1867	1867	1867	1867	1000
602	20240715	103900	147516347	1866	1866	1866	1866	10
603	20240715	103800	147497687	1866	1871	1871	1866	3904
604	20240715	103700	140202816	1871	1871	1871	1871	599
605	20240715	103600	139082087	1874	1874	1874	1874	0
606	20240715	103500	139082087	1874	1876	1876	1872	3290
607	20240715	103400	132917381	1876	1876	1876	1876	26
608	20240715	103300	132868605	1873	1873	1873	1873	500
609	20240715	103200	131932105	1871	1871	1871	1871	0
610	20240715	103100	131932105	1871	1870	1871	1870	888
611	20240715	103000	130271235	1870	1869	1870	1869	304
612	20240715	102900	129703055	1867	1867	1867	1867	0
613	20240715	102800	129703055	1867	1867	1867	1867	5
614	20240715	102700	129693720	1867	1866	1867	1866	600
615	20240715	102600	128573820	1865	1864	1865	1864	500
616	20240715	102500	127641520	1863	1863	1863	1863	46
617	20240715	102400	127555822	1863	1863	1863	1863	300
618	20240715	102300	126996922	1862	1862	1862	1862	0
619	20240715	102200	126996922	1862	1861	1862	1861	339
620	20240715	102100	126365744	1861	1861	1861	1861	0
621	20240715	102000	126365744	1861	1861	1861	1861	66
622	20240715	101900	126242918	1861	1861	1861	1861	0
623	20240715	101800	126242918	1861	1861	1861	1861	3
624	20240715	101700	126237335	1857	1857	1857	1857	0
625	20240715	101600	126237335	1857	1857	1857	1857	0
626	20240715	101500	126237335	1857	1857	1857	1857	20
627	20240715	101400	126200195	1857	1857	1857	1857	1600
628	20240715	101300	123228995	1857	1857	1857	1857	480
629	20240715	101200	122337635	1861	1861	1861	1861	78
630	20240715	101100	122192477	1861	1861	1861	1861	1
631	20240715	101000	122190616	1861	1861	1861	1860	5
632	20240715	100900	122181314	1860	1860	1860	1860	0
633	20240715	100800	122181314	1860	1861	1861	1860	57
634	20240715	100700	122075287	1862	1860	1862	1860	17
635	20240715	100600	122043665	1860	1860	1860	1860	4010
636	20240715	100500	114585065	1859	1860	1860	1859	324
637	20240715	100400	113982590	1860	1860	1860	1860	20
638	20240715	100300	113945390	1860	1860	1860	1860	1
639	20240715	100200	113943530	1860	1859	1860	1859	459
640	20240715	100100	113090248	1858	1860	1860	1858	2105
641	20240715	100000	109178942	1859	1860	1860	1859	134
642	20240715	095900	108929783	1860	1860	1860	1860	200
643	20240715	095800	108557783	1860	1862	1862	1858	4564
644	20240715	095700	100067223	1862	1862	1862	1862	0
645	20240715	095600	100067223	1862	1862	1862	1862	1111
646	20240715	095500	97998541	1865	1865	1865	1865	0
647	20240715	095400	97998541	1865	1865	1865	1865	0
648	20240715	095300	97998541	1865	1864	1865	1862	1214
649	20240715	095200	95737088	1862	1862	1862	1862	0
650	20240715	095100	95737088	1862	1862	1862	1862	0
651	20240715	095000	95737088	1862	1862	1862	1862	0
652	20240715	094900	95737088	1862	1862	1862	1862	0
653	20240715	094800	95737088	1862	1862	1862	1862	0
654	20240715	094700	95737088	1862	1862	1862	1862	1400
655	20240715	094600	93130288	1865	1867	1867	1865	385
656	20240715	094500	92412027	1865	1865	1865	1865	0
657	20240715	094400	92412027	1865	1865	1865	1865	0
658	20240715	094300	92412027	1865	1865	1865	1865	0
659	20240715	094200	92412027	1865	1865	1865	1865	0
660	20240715	094100	92412027	1865	1865	1865	1865	100
661	20240715	094000	92225527	1865	1865	1865	1865	1006
662	20240715	093900	90349337	1865	1865	1865	1865	0
663	20240715	093800	90349337	1865	1865	1865	1865	0
664	20240715	093700	90349337	1865	1865	1865	1865	1682
665	20240715	093600	87212407	1865	1865	1865	1865	50
666	20240715	093500	87119157	1865	1865	1865	1865	0
667	20240715	093400	87119157	1865	1865	1865	1862	629
668	20240715	093300	85946222	1865	1875	1875	1865	7739
669	20240715	093200	71500380	1875	1875	1875	1875	322
670	20240715	093100	70896630	1875	1869	1875	1869	3799
671	20240715	093000	63775339	1875	1875	1875	1875	0
672	20240715	092900	63775339	1875	1875	1875	1875	0
673	20240715	092800	63775339	1875	1875	1875	1875	0
674	20240715	092700	63775339	1875	1875	1875	1875	0
675	20240715	092600	63775339	1875	1875	1875	1875	0
676	20240715	092500	63775339	1875	1869	1875	1869	1441
677	20240715	092400	61074505	1866	1869	1869	1866	504
678	20240715	092300	60134011	1869	1870	1870	1869	19
679	20240715	092200	60098499	1869	1868	1869	1868	207
680	20240715	092100	59711821	1868	1868	1868	1868	295
681	20240715	092000	59160761	1875	1875	1875	1875	0
682	20240715	091900	59160761	1875	1875	1875	1875	1
683	20240715	091800	59158886	1867	1867	1867	1867	0
684	20240715	091700	59158886	1867	1867	1867	1865	6045
685	20240715	091600	47877196	1867	1867	1867	1867	200
686	20240715	091500	47503796	1867	1867	1867	1867	0
687	20240715	091400	47503796	1867	1867	1867	1867	0
688	20240715	091300	47503796	1867	1867	1867	1867	100
689	20240715	091200	47317096	1867	1867	1867	1867	5
690	20240715	091100	47307761	1866	1881	1881	1866	6025
691	20240715	091000	36063961	1866	1879	1882	1866	3371
692	20240715	090900	29749762	1881	1881	1881	1875	1401
693	20240715	090800	27118671	1881	1882	1882	1881	251
694	20240715	090700	26646290	1879	1879	1879	1879	210
695	20240715	090600	26251700	1879	1880	1880	1879	77
696	20240715	090500	26107006	1880	1880	1880	1880	1
697	20240715	090400	26105126	1880	1880	1880	1880	112
698	20240715	090300	25894566	1867	1881	1881	1867	5258
699	20240715	090200	16074618	1881	1881	1881	1881	1
700	20240715	090100	16072737	1866	1866	1866	1866	1500
701	20240715	090000	13273737	1866	1865	1867	1865	7117