KissMeData/225190/min/candle-20240715.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240715	205400	233887827	1861	1861	1861	1861	1573
3	20240715	205300	233887827	1861	1861	1861	1861	0
4	20240715	205200	233887827	1861	1861	1861	1861	0
5	20240715	205100	233887827	1861	1861	1861	1861	0
6	20240715	205000	233887827	1861	1861	1861	1861	0
7	20240715	204900	233887827	1861	1861	1861	1861	0
8	20240715	204800	233887827	1861	1861	1861	1861	0
9	20240715	204700	233887827	1861	1861	1861	1861	0
10	20240715	204600	233887827	1861	1861	1861	1861	0
11	20240715	204500	233887827	1861	1861	1861	1861	0
12	20240715	204400	233887827	1861	1861	1861	1861	0
13	20240715	204300	233887827	1861	1861	1861	1861	0
14	20240715	204200	233887827	1861	1861	1861	1861	0
15	20240715	204100	233887827	1861	1861	1861	1861	0
16	20240715	204000	233887827	1861	1861	1861	1861	0
17	20240715	203900	233887827	1861	1861	1861	1861	0
18	20240715	203800	233887827	1861	1861	1861	1861	0
19	20240715	203700	233887827	1861	1861	1861	1861	0
20	20240715	203600	233887827	1861	1861	1861	1861	0
21	20240715	203500	233887827	1861	1861	1861	1861	0
22	20240715	203400	233887827	1861	1861	1861	1861	0
23	20240715	203300	233887827	1861	1861	1861	1861	0
24	20240715	203200	233887827	1861	1861	1861	1861	0
25	20240715	203100	233887827	1861	1861	1861	1861	0
26	20240715	203000	233887827	1861	1861	1861	1861	0
27	20240715	202900	233887827	1861	1861	1861	1861	0
28	20240715	202800	233887827	1861	1861	1861	1861	0
29	20240715	202700	233887827	1861	1861	1861	1861	0
30	20240715	202600	233887827	1861	1861	1861	1861	0
31	20240715	202500	233887827	1861	1861	1861	1861	0
32	20240715	202400	233887827	1861	1861	1861	1861	1573
33	20240715	202300	233887827	1861	1861	1861	1861	0
34	20240715	202200	233887827	1861	1861	1861	1861	0
35	20240715	202100	233887827	1861	1861	1861	1861	0
36	20240715	202000	233887827	1861	1861	1861	1861	0
37	20240715	201900	233887827	1861	1861	1861	1861	0
38	20240715	201800	233887827	1861	1861	1861	1861	0
39	20240715	201700	233887827	1861	1861	1861	1861	0
40	20240715	201600	233887827	1861	1861	1861	1861	0
41	20240715	201500	233887827	1861	1861	1861	1861	0
42	20240715	201400	233887827	1861	1861	1861	1861	0
43	20240715	201300	233887827	1861	1861	1861	1861	0
44	20240715	201200	233887827	1861	1861	1861	1861	0
45	20240715	201100	233887827	1861	1861	1861	1861	0
46	20240715	201000	233887827	1861	1861	1861	1861	0
47	20240715	200900	233887827	1861	1861	1861	1861	0
48	20240715	200800	233887827	1861	1861	1861	1861	0
49	20240715	200700	233887827	1861	1861	1861	1861	0
50	20240715	200600	233887827	1861	1861	1861	1861	0
51	20240715	200500	233887827	1861	1861	1861	1861	0
52	20240715	200400	233887827	1861	1861	1861	1861	0
53	20240715	200300	233887827	1861	1861	1861	1861	0
54	20240715	200200	233887827	1861	1861	1861	1861	0
55	20240715	200100	233887827	1861	1861	1861	1861	0
56	20240715	200000	233887827	1861	1861	1861	1861	0
57	20240715	195900	233887827	1861	1861	1861	1861	0
58	20240715	195800	233887827	1861	1861	1861	1861	0
59	20240715	195700	233887827	1861	1861	1861	1861	0
60	20240715	195600	233887827	1861	1861	1861	1861	0
61	20240715	195500	233887827	1861	1861	1861	1861	0
62	20240715	195400	233887827	1861	1861	1861	1861	1573
63	20240715	195300	233887827	1861	1861	1861	1861	0
64	20240715	195200	233887827	1861	1861	1861	1861	0
65	20240715	195100	233887827	1861	1861	1861	1861	0
66	20240715	195000	233887827	1861	1861	1861	1861	0
67	20240715	194900	233887827	1861	1861	1861	1861	0
68	20240715	194800	233887827	1861	1861	1861	1861	0
69	20240715	194700	233887827	1861	1861	1861	1861	0
70	20240715	194600	233887827	1861	1861	1861	1861	0
71	20240715	194500	233887827	1861	1861	1861	1861	0
72	20240715	194400	233887827	1861	1861	1861	1861	0
73	20240715	194300	233887827	1861	1861	1861	1861	0
74	20240715	194200	233887827	1861	1861	1861	1861	0
75	20240715	194100	233887827	1861	1861	1861	1861	0
76	20240715	194000	233887827	1861	1861	1861	1861	0
77	20240715	193900	233887827	1861	1861	1861	1861	0
78	20240715	193800	233887827	1861	1861	1861	1861	0
79	20240715	193700	233887827	1861	1861	1861	1861	0
80	20240715	193600	233887827	1861	1861	1861	1861	0
81	20240715	193500	233887827	1861	1861	1861	1861	0
82	20240715	193400	233887827	1861	1861	1861	1861	0
83	20240715	193300	233887827	1861	1861	1861	1861	0
84	20240715	193200	233887827	1861	1861	1861	1861	0
85	20240715	193100	233887827	1861	1861	1861	1861	0
86	20240715	193000	233887827	1861	1861	1861	1861	0
87	20240715	192900	233887827	1861	1861	1861	1861	0
88	20240715	192800	233887827	1861	1861	1861	1861	0
89	20240715	192700	233887827	1861	1861	1861	1861	0
90	20240715	192600	233887827	1861	1861	1861	1861	0
91	20240715	192500	233887827	1861	1861	1861	1861	0
92	20240715	192400	233887827	1861	1861	1861	1861	1573
93	20240715	192300	233887827	1861	1861	1861	1861	0
94	20240715	192200	233887827	1861	1861	1861	1861	0
95	20240715	192100	233887827	1861	1861	1861	1861	0
96	20240715	192000	233887827	1861	1861	1861	1861	0
97	20240715	191900	233887827	1861	1861	1861	1861	0
98	20240715	191800	233887827	1861	1861	1861	1861	0
99	20240715	191700	233887827	1861	1861	1861	1861	0
100	20240715	191600	233887827	1861	1861	1861	1861	0
101	20240715	191500	233887827	1861	1861	1861	1861	0
102	20240715	191400	233887827	1861	1861	1861	1861	0
103	20240715	191300	233887827	1861	1861	1861	1861	0
104	20240715	191200	233887827	1861	1861	1861	1861	0
105	20240715	191100	233887827	1861	1861	1861	1861	0
106	20240715	191000	233887827	1861	1861	1861	1861	0
107	20240715	190900	233887827	1861	1861	1861	1861	0
108	20240715	190800	233887827	1861	1861	1861	1861	0
109	20240715	190700	233887827	1861	1861	1861	1861	0
110	20240715	190600	233887827	1861	1861	1861	1861	0
111	20240715	190500	233887827	1861	1861	1861	1861	0
112	20240715	190400	233887827	1861	1861	1861	1861	0
113	20240715	190300	233887827	1861	1861	1861	1861	0
114	20240715	190200	233887827	1861	1861	1861	1861	0
115	20240715	190100	233887827	1861	1861	1861	1861	0
116	20240715	190000	233887827	1861	1861	1861	1861	0
117	20240715	185900	233887827	1861	1861	1861	1861	0
118	20240715	185800	233887827	1861	1861	1861	1861	0
119	20240715	185700	233887827	1861	1861	1861	1861	0
120	20240715	185600	233887827	1861	1861	1861	1861	0
121	20240715	185500	233887827	1861	1861	1861	1861	0
122	20240715	185400	233887827	1861	1861	1861	1861	1573
123	20240715	185300	233887827	1861	1861	1861	1861	0
124	20240715	185200	233887827	1861	1861	1861	1861	0
125	20240715	185100	233887827	1861	1861	1861	1861	0
126	20240715	185000	233887827	1861	1861	1861	1861	0
127	20240715	184900	233887827	1861	1861	1861	1861	0
128	20240715	184800	233887827	1861	1861	1861	1861	0
129	20240715	184700	233887827	1861	1861	1861	1861	0
130	20240715	184600	233887827	1861	1861	1861	1861	0
131	20240715	184500	233887827	1861	1861	1861	1861	0
132	20240715	184400	233887827	1861	1861	1861	1861	0
133	20240715	184300	233887827	1861	1861	1861	1861	0
134	20240715	184200	233887827	1861	1861	1861	1861	0
135	20240715	184100	233887827	1861	1861	1861	1861	0
136	20240715	184000	233887827	1861	1861	1861	1861	0
137	20240715	183900	233887827	1861	1861	1861	1861	0
138	20240715	183800	233887827	1861	1861	1861	1861	0
139	20240715	183700	233887827	1861	1861	1861	1861	0
140	20240715	183600	233887827	1861	1861	1861	1861	0
141	20240715	183500	233887827	1861	1861	1861	1861	0
142	20240715	183400	233887827	1861	1861	1861	1861	0
143	20240715	183300	233887827	1861	1861	1861	1861	0
144	20240715	183200	233887827	1861	1861	1861	1861	0
145	20240715	183100	233887827	1861	1861	1861	1861	0
146	20240715	183000	233887827	1861	1861	1861	1861	0
147	20240715	182900	233887827	1861	1861	1861	1861	0
148	20240715	182800	233887827	1861	1861	1861	1861	0
149	20240715	182700	233887827	1861	1861	1861	1861	0
150	20240715	182600	233887827	1861	1861	1861	1861	0
151	20240715	182500	233887827	1861	1861	1861	1861	0
152	20240715	182400	233887827	1861	1861	1861	1861	1573
153	20240715	182300	233887827	1861	1861	1861	1861	0
154	20240715	182200	233887827	1861	1861	1861	1861	0
155	20240715	182100	233887827	1861	1861	1861	1861	0
156	20240715	182000	233887827	1861	1861	1861	1861	0
157	20240715	181900	233887827	1861	1861	1861	1861	0
158	20240715	181800	233887827	1861	1861	1861	1861	0
159	20240715	181700	233887827	1861	1861	1861	1861	0
160	20240715	181600	233887827	1861	1861	1861	1861	0
161	20240715	181500	233887827	1861	1861	1861	1861	0
162	20240715	181400	233887827	1861	1861	1861	1861	0
163	20240715	181300	233887827	1861	1861	1861	1861	0
164	20240715	181200	233887827	1861	1861	1861	1861	0
165	20240715	181100	233887827	1861	1861	1861	1861	0
166	20240715	181000	233887827	1861	1861	1861	1861	0
167	20240715	180900	233887827	1861	1861	1861	1861	0
168	20240715	180800	233887827	1861	1861	1861	1861	0
169	20240715	180700	233887827	1861	1861	1861	1861	0
170	20240715	180600	233887827	1861	1861	1861	1861	0
171	20240715	180500	233887827	1861	1861	1861	1861	0
172	20240715	180400	233887827	1861	1861	1861	1861	0
173	20240715	180300	233887827	1861	1861	1861	1861	0
174	20240715	180200	233887827	1861	1861	1861	1861	0
175	20240715	180100	233887827	1861	1861	1861	1861	0
176	20240715	180000	233887827	1861	1861	1861	1861	0
177	20240715	175900	233887827	1861	1861	1861	1861	0
178	20240715	175800	233887827	1861	1861	1861	1861	0
179	20240715	175700	233887827	1861	1861	1861	1861	0
180	20240715	175600	233887827	1861	1861	1861	1861	0
181	20240715	175500	233887827	1861	1861	1861	1861	0
182	20240715	175400	233887827	1861	1861	1861	1861	1573
183	20240715	175300	233887827	1861	1861	1861	1861	0
184	20240715	175200	233887827	1861	1861	1861	1861	0
185	20240715	175100	233887827	1861	1861	1861	1861	0
186	20240715	175000	233887827	1861	1861	1861	1861	0
187	20240715	174900	233887827	1861	1861	1861	1861	0
188	20240715	174800	233887827	1861	1861	1861	1861	0
189	20240715	174700	233887827	1861	1861	1861	1861	0
190	20240715	174600	233887827	1861	1861	1861	1861	0
191	20240715	174500	233887827	1861	1861	1861	1861	0
192	20240715	174400	233887827	1861	1861	1861	1861	0
193	20240715	174300	233887827	1861	1861	1861	1861	0
194	20240715	174200	233887827	1861	1861	1861	1861	0
195	20240715	174100	233887827	1861	1861	1861	1861	0
196	20240715	174000	233887827	1861	1861	1861	1861	0
197	20240715	173900	233887827	1861	1861	1861	1861	0
198	20240715	173800	233887827	1861	1861	1861	1861	0
199	20240715	173700	233887827	1861	1861	1861	1861	0
200	20240715	173600	233887827	1861	1861	1861	1861	0
201	20240715	173500	233887827	1861	1861	1861	1861	0
202	20240715	173400	233887827	1861	1861	1861	1861	0
203	20240715	173300	233887827	1861	1861	1861	1861	0
204	20240715	173200	233887827	1861	1861	1861	1861	0
205	20240715	173100	233887827	1861	1861	1861	1861	0
206	20240715	173000	233887827	1861	1861	1861	1861	0
207	20240715	172900	233887827	1861	1861	1861	1861	0
208	20240715	172800	233887827	1861	1861	1861	1861	0
209	20240715	172700	233887827	1861	1861	1861	1861	0
210	20240715	172600	233887827	1861	1861	1861	1861	0
211	20240715	172500	233887827	1861	1861	1861	1861	0
212	20240715	172400	233887827	1861	1861	1861	1861	1573
213	20240715	172300	233887827	1861	1861	1861	1861	0
214	20240715	172200	233887827	1861	1861	1861	1861	0
215	20240715	172100	233887827	1861	1861	1861	1861	0
216	20240715	172000	233887827	1861	1861	1861	1861	0
217	20240715	171900	233887827	1861	1861	1861	1861	0
218	20240715	171800	233887827	1861	1861	1861	1861	0
219	20240715	171700	233887827	1861	1861	1861	1861	0
220	20240715	171600	233887827	1861	1861	1861	1861	0
221	20240715	171500	233887827	1861	1861	1861	1861	0
222	20240715	171400	233887827	1861	1861	1861	1861	0
223	20240715	171300	233887827	1861	1861	1861	1861	0
224	20240715	171200	233887827	1861	1861	1861	1861	0
225	20240715	171100	233887827	1861	1861	1861	1861	0
226	20240715	171000	233887827	1861	1861	1861	1861	0
227	20240715	170900	233887827	1861	1861	1861	1861	0
228	20240715	170800	233887827	1861	1861	1861	1861	0
229	20240715	170700	233887827	1861	1861	1861	1861	0
230	20240715	170600	233887827	1861	1861	1861	1861	0
231	20240715	170500	233887827	1861	1861	1861	1861	0
232	20240715	170400	233887827	1861	1861	1861	1861	0
233	20240715	170300	233887827	1861	1861	1861	1861	0
234	20240715	170200	233887827	1861	1861	1861	1861	0
235	20240715	170100	233887827	1861	1861	1861	1861	0
236	20240715	170000	233887827	1861	1861	1861	1861	0
237	20240715	165900	233887827	1861	1861	1861	1861	0
238	20240715	165800	233887827	1861	1861	1861	1861	0
239	20240715	165700	233887827	1861	1861	1861	1861	0
240	20240715	165600	233887827	1861	1861	1861	1861	0
241	20240715	165500	233887827	1861	1861	1861	1861	0
242	20240715	165400	233887827	1861	1861	1861	1861	1573
243	20240715	165300	233887827	1861	1861	1861	1861	0
244	20240715	165200	233887827	1861	1861	1861	1861	0
245	20240715	165100	233887827	1861	1861	1861	1861	0
246	20240715	165000	233887827	1861	1861	1861	1861	0
247	20240715	164900	233887827	1861	1861	1861	1861	0
248	20240715	164800	233887827	1861	1861	1861	1861	0
249	20240715	164700	233887827	1861	1861	1861	1861	0
250	20240715	164600	233887827	1861	1861	1861	1861	0
251	20240715	164500	233887827	1861	1861	1861	1861	0
252	20240715	164400	233887827	1861	1861	1861	1861	0
253	20240715	164300	233887827	1861	1861	1861	1861	0
254	20240715	164200	233887827	1861	1861	1861	1861	0
255	20240715	164100	233887827	1861	1861	1861	1861	0
256	20240715	164000	233887827	1861	1861	1861	1861	0
257	20240715	163900	233887827	1861	1861	1861	1861	0
258	20240715	163800	233887827	1861	1861	1861	1861	0
259	20240715	163700	233887827	1861	1861	1861	1861	0
260	20240715	163600	233887827	1861	1861	1861	1861	0
261	20240715	163500	233887827	1861	1861	1861	1861	0
262	20240715	163400	233887827	1861	1861	1861	1861	0
263	20240715	163300	233887827	1861	1861	1861	1861	0
264	20240715	163200	233887827	1861	1861	1861	1861	0
265	20240715	163100	233887827	1861	1861	1861	1861	0
266	20240715	163000	233887827	1861	1861	1861	1861	0
267	20240715	162900	233887827	1861	1861	1861	1861	0
268	20240715	162800	233887827	1861	1861	1861	1861	0
269	20240715	162700	233887827	1861	1861	1861	1861	0
270	20240715	162600	233887827	1861	1861	1861	1861	0
271	20240715	162500	233887827	1861	1861	1861	1861	0
272	20240715	162400	233887827	1861	1861	1861	1861	1573
273	20240715	162300	233887827	1861	1861	1861	1861	0
274	20240715	162200	233887827	1861	1861	1861	1861	0
275	20240715	162100	233887827	1861	1861	1861	1861	0
276	20240715	162000	233887827	1861	1861	1861	1861	0
277	20240715	161900	233887827	1861	1861	1861	1861	0
278	20240715	161800	233887827	1861	1861	1861	1861	0
279	20240715	161700	233887827	1861	1861	1861	1861	0
280	20240715	161600	233887827	1861	1861	1861	1861	0
281	20240715	161500	233887827	1861	1861	1861	1861	0
282	20240715	161400	233887827	1861	1861	1861	1861	0
283	20240715	161300	233887827	1861	1861	1861	1861	0
284	20240715	161200	233887827	1861	1861	1861	1861	0
285	20240715	161100	233887827	1861	1861	1861	1861	0
286	20240715	161000	233887827	1861	1861	1861	1861	0
287	20240715	160900	233887827	1861	1861	1861	1861	0
288	20240715	160800	233887827	1861	1861	1861	1861	0
289	20240715	160700	233887827	1861	1861	1861	1861	0
290	20240715	160600	233887827	1861	1861	1861	1861	0
291	20240715	160500	233887827	1861	1861	1861	1861	0
292	20240715	160400	233887827	1861	1861	1861	1861	0
293	20240715	160300	233887827	1861	1861	1861	1861	0
294	20240715	160200	233887827	1861	1861	1861	1861	0
295	20240715	160100	233887827	1861	1861	1861	1861	0
296	20240715	160000	233887827	1861	1861	1861	1861	0
297	20240715	155900	233887827	1861	1861	1861	1861	0
298	20240715	155800	233887827	1861	1861	1861	1861	0
299	20240715	155700	233887827	1861	1861	1861	1861	0
300	20240715	155600	233887827	1861	1861	1861	1861	0
301	20240715	155500	233887827	1861	1861	1861	1861	0
302	20240715	155400	233887827	1861	1861	1861	1861	1573
303	20240715	155300	233887827	1861	1861	1861	1861	0
304	20240715	155200	233887827	1861	1861	1861	1861	0
305	20240715	155100	233887827	1861	1861	1861	1861	0
306	20240715	155000	233887827	1861	1861	1861	1861	0
307	20240715	154900	233887827	1861	1861	1861	1861	0
308	20240715	154800	233887827	1861	1861	1861	1861	0
309	20240715	154700	233887827	1861	1861	1861	1861	0
310	20240715	154600	233887827	1861	1861	1861	1861	0
311	20240715	154500	233887827	1861	1861	1861	1861	0
312	20240715	154400	233887827	1861	1861	1861	1861	0
313	20240715	154300	233887827	1861	1861	1861	1861	0
314	20240715	154200	233887827	1861	1861	1861	1861	0
315	20240715	154100	233887827	1861	1861	1861	1861	0
316	20240715	154000	233887827	1861	1861	1861	1861	0
317	20240715	153900	233887827	1861	1861	1861	1861	0
318	20240715	153800	233887827	1861	1861	1861	1861	0
319	20240715	153700	233887827	1861	1861	1861	1861	0
320	20240715	153600	233887827	1861	1861	1861	1861	0
321	20240715	153500	233887827	1861	1861	1861	1861	0
322	20240715	153400	233887827	1861	1861	1861	1861	0
323	20240715	153300	233887827	1861	1861	1861	1861	0
324	20240715	153200	233887827	1861	1861	1861	1861	0
325	20240715	153100	233887827	1861	1861	1861	1861	0
326	20240715	153000	233887827	1861	1861	1861	1861	1573
327	20240715	152900	230960474	1861	1861	1861	1861	0
328	20240715	152800	230960474	1861	1861	1861	1861	0
329	20240715	152700	230960474	1861	1861	1861	1861	0
330	20240715	152600	230960474	1861	1861	1861	1861	0
331	20240715	152500	230960474	1861	1861	1861	1861	0
332	20240715	152400	230960474	1861	1861	1861	1861	0
333	20240715	152300	230960474	1861	1861	1861	1861	0
334	20240715	152200	230960474	1861	1861	1861	1861	0
335	20240715	152100	230960474	1861	1861	1861	1861	0
336	20240715	152000	230960474	1861	1861	1861	1861	0
337	20240715	151900	230960474	1861	1861	1861	1861	100
338	20240715	151800	230774374	1862	1861	1862	1861	854
339	20240715	151700	229185036	1861	1861	1861	1861	875
340	20240715	151600	227556661	1862	1861	1862	1861	369
341	20240715	151500	226869587	1862	1863	1863	1862	1893
342	20240715	151400	223344720	1864	1864	1864	1864	2
343	20240715	151300	223340992	1864	1864	1864	1864	0
344	20240715	151200	223340992	1864	1864	1864	1864	1
345	20240715	151100	223339128	1863	1863	1863	1863	0
346	20240715	151000	223339128	1863	1865	1865	1863	913
347	20240715	150900	221638072	1866	1866	1866	1866	0
348	20240715	150800	221638072	1866	1866	1866	1866	0
349	20240715	150700	221638072	1866	1866	1866	1866	0
350	20240715	150600	221638072	1866	1866	1866	1866	10
351	20240715	150500	221619412	1866	1866	1866	1866	1
352	20240715	150400	221617546	1865	1865	1865	1865	0
353	20240715	150300	221617546	1865	1865	1865	1865	0
354	20240715	150200	221617546	1865	1865	1865	1865	1000
355	20240715	150100	219752546	1866	1866	1866	1866	1
356	20240715	150000	219750680	1866	1866	1866	1866	1
357	20240715	145900	219748814	1865	1865	1865	1865	0
358	20240715	145800	219748814	1865	1865	1865	1865	0
359	20240715	145700	219748814	1865	1865	1865	1865	1
360	20240715	145600	219746949	1867	1867	1867	1867	1
361	20240715	145500	219745082	1865	1868	1868	1865	2600
362	20240715	145400	214895957	1868	1868	1868	1868	0
363	20240715	145300	214895957	1868	1868	1868	1868	1
364	20240715	145200	214894089	1867	1867	1867	1867	0
365	20240715	145100	214894089	1867	1867	1867	1867	0
366	20240715	145000	214894089	1867	1867	1867	1867	0
367	20240715	144900	214894089	1867	1867	1867	1867	0
368	20240715	144800	214894089	1867	1867	1868	1867	16
369	20240715	144700	214864216	1868	1868	1868	1868	0
370	20240715	144600	214864216	1868	1866	1868	1866	395
371	20240715	144500	214126358	1868	1864	1868	1864	5
372	20240715	144400	214117022	1868	1864	1868	1864	4
373	20240715	144300	214109554	1869	1864	1869	1864	2
374	20240715	144200	214105821	1865	1865	1865	1865	0
375	20240715	144100	214105821	1865	1865	1865	1865	0
376	20240715	144000	214105821	1865	1865	1865	1865	0
377	20240715	143900	214105821	1865	1865	1865	1865	0
378	20240715	143800	214105821	1865	1865	1865	1865	0
379	20240715	143700	214105821	1865	1865	1865	1865	0
380	20240715	143600	214105821	1865	1857	1865	1857	3516
381	20240715	143500	207555794	1856	1856	1856	1856	2
382	20240715	143400	207552082	1856	1856	1856	1856	20
383	20240715	143300	207514962	1857	1857	1857	1857	0
384	20240715	143200	207514962	1857	1857	1857	1857	0
385	20240715	143100	207514962	1857	1857	1857	1857	0
386	20240715	143000	207514962	1857	1857	1857	1857	0
387	20240715	142900	207514962	1857	1857	1857	1857	0
388	20240715	142800	207514962	1857	1855	1857	1855	677
389	20240715	142700	206259107	1855	1855	1855	1855	0
390	20240715	142600	206259107	1855	1855	1855	1855	0
391	20240715	142500	206259107	1855	1855	1855	1855	8
392	20240715	142400	206244267	1857	1857	1857	1857	1
393	20240715	142300	206242410	1857	1855	1857	1855	143
394	20240715	142200	205977141	1854	1854	1854	1854	0
395	20240715	142100	205977141	1854	1854	1854	1854	0
396	20240715	142000	205977141	1854	1855	1855	1854	300
397	20240715	141900	205420896	1855	1855	1855	1855	0
398	20240715	141800	205420896	1855	1855	1855	1855	0
399	20240715	141700	205420896	1855	1855	1855	1855	3000
400	20240715	141600	199855896	1854	1854	1854	1854	0
401	20240715	141500	199855896	1854	1854	1854	1854	0
402	20240715	141400	199855896	1854	1854	1854	1854	0
403	20240715	141300	199855896	1854	1854	1854	1854	0
404	20240715	141200	199855896	1854	1854	1854	1854	0
405	20240715	141100	199855896	1854	1854	1854	1854	0
406	20240715	141000	199855896	1854	1854	1854	1854	0
407	20240715	140900	199855896	1854	1854	1854	1854	0
408	20240715	140800	199855896	1854	1854	1854	1854	0
409	20240715	140700	199855896	1854	1854	1854	1854	0
410	20240715	140600	199855896	1854	1854	1854	1854	238
411	20240715	140500	199414644	1855	1855	1855	1855	3
412	20240715	140400	199409079	1855	1855	1855	1855	101
413	20240715	140300	199221724	1855	1855	1855	1855	21
414	20240715	140200	199182769	1856	1856	1856	1856	546
415	20240715	140100	198169393	1856	1856	1856	1856	0
416	20240715	140000	198169393	1856	1856	1856	1856	2
417	20240715	135900	198165681	1859	1859	1859	1859	0
418	20240715	135800	198165681	1859	1857	1859	1857	279
419	20240715	135700	197647576	1855	1855	1855	1855	0
420	20240715	135600	197647576	1855	1855	1855	1855	0
421	20240715	135500	197647576	1855	1855	1855	1855	99
422	20240715	135400	197463931	1855	1855	1855	1855	0
423	20240715	135300	197463931	1855	1856	1856	1855	189
424	20240715	135200	197113203	1857	1857	1857	1857	11
425	20240715	135100	197092776	1859	1859	1859	1859	0
426	20240715	135000	197092776	1859	1859	1859	1859	280
427	20240715	134900	196572256	1856	1856	1856	1856	0
428	20240715	134800	196572256	1856	1856	1856	1856	0
429	20240715	134700	196572256	1856	1857	1857	1856	92
430	20240715	134600	196401502	1858	1858	1858	1858	21
431	20240715	134500	196362484	1861	1861	1861	1861	0
432	20240715	134400	196362484	1861	1861	1861	1861	0
433	20240715	134300	196362484	1861	1859	1861	1859	46
434	20240715	134200	196276924	1860	1859	1860	1857	88
435	20240715	134100	196113501	1860	1860	1860	1860	1
436	20240715	134000	196111641	1859	1859	1859	1859	0
437	20240715	133900	196111641	1859	1859	1859	1859	0
438	20240715	133800	196111641	1859	1859	1859	1859	0
439	20240715	133700	196111641	1859	1859	1859	1859	2
440	20240715	133600	196107923	1861	1859	1861	1857	107
441	20240715	133500	195909076	1859	1859	1859	1859	0
442	20240715	133400	195909076	1859	1859	1859	1859	0
443	20240715	133300	195909076	1859	1859	1859	1859	1
444	20240715	133200	195907217	1860	1860	1860	1860	0
445	20240715	133100	195907217	1860	1860	1860	1860	0
446	20240715	133000	195907217	1860	1860	1860	1860	0
447	20240715	132900	195907217	1860	1860	1860	1860	48
448	20240715	132800	195817937	1861	1861	1861	1861	0
449	20240715	132700	195817937	1861	1861	1861	1861	0
450	20240715	132600	195817937	1861	1861	1861	1861	0
451	20240715	132500	195817937	1861	1861	1861	1861	0
452	20240715	132400	195817937	1861	1861	1861	1861	5
453	20240715	132300	195808632	1861	1861	1861	1861	133
454	20240715	132200	195561119	1861	1861	1861	1861	0
455	20240715	132100	195561119	1861	1861	1861	1861	0
456	20240715	132000	195561119	1861	1861	1861	1861	0
457	20240715	131900	195561119	1861	1861	1861	1861	7
458	20240715	131800	195548092	1863	1863	1863	1863	1
459	20240715	131700	195546229	1863	1863	1863	1862	21
460	20240715	131600	195507108	1863	1863	1863	1863	0
461	20240715	131500	195507108	1863	1863	1863	1863	1
462	20240715	131400	195505245	1862	1862	1862	1862	0
463	20240715	131300	195505245	1862	1862	1862	1862	0
464	20240715	131200	195505245	1862	1862	1862	1862	7
465	20240715	131100	195492211	1863	1863	1863	1863	0
466	20240715	131000	195492211	1863	1863	1863	1863	3
467	20240715	130900	195486622	1860	1858	1860	1858	11
468	20240715	130800	195466164	1861	1861	1861	1861	0
469	20240715	130700	195466164	1861	1861	1861	1861	0
470	20240715	130600	195466164	1861	1861	1861	1861	0
471	20240715	130500	195466164	1861	1861	1861	1861	0
472	20240715	130400	195466164	1861	1861	1861	1861	0
473	20240715	130300	195466164	1861	1861	1861	1861	0
474	20240715	130200	195466164	1861	1860	1861	1860	8
475	20240715	130100	195451278	1860	1856	1860	1856	1392
476	20240715	130000	192867721	1853	1853	1853	1853	95
477	20240715	125900	192691686	1853	1853	1853	1853	0
478	20240715	125800	192691686	1853	1853	1853	1853	0
479	20240715	125700	192691686	1853	1853	1853	1853	0
480	20240715	125600	192691686	1853	1853	1853	1853	0
481	20240715	125500	192691686	1853	1853	1853	1853	112
482	20240715	125400	192484150	1852	1852	1852	1852	0
483	20240715	125300	192484150	1852	1852	1852	1852	0
484	20240715	125200	192484150	1852	1852	1852	1852	11
485	20240715	125100	192463778	1852	1853	1855	1852	1521
486	20240715	125000	189642820	1853	1853	1853	1853	0
487	20240715	124900	189642820	1853	1853	1853	1853	0
488	20240715	124800	189642820	1853	1853	1853	1853	0
489	20240715	124700	189642820	1853	1853	1853	1853	0
490	20240715	124600	189642820	1853	1854	1854	1853	8992
491	20240715	124500	172976644	1855	1856	1856	1855	3000
492	20240715	124400	167408958	1857	1859	1859	1857	1000
493	20240715	124300	165551492	1859	1859	1859	1859	0
494	20240715	124200	165551492	1859	1859	1859	1859	100
495	20240715	124100	165365592	1858	1859	1859	1858	211
496	20240715	124000	164973353	1859	1859	1859	1859	40
497	20240715	123900	164898993	1860	1860	1860	1860	0
498	20240715	123800	164898993	1860	1860	1860	1860	3
499	20240715	123700	164893413	1861	1861	1861	1861	0
500	20240715	123600	164893413	1861	1861	1861	1861	0
501	20240715	123500	164893413	1861	1861	1861	1861	0
502	20240715	123400	164893413	1861	1861	1861	1861	0
503	20240715	123300	164893413	1861	1861	1861	1861	8
504	20240715	123200	164878525	1861	1861	1861	1861	0
505	20240715	123100	164878525	1861	1861	1861	1861	3
506	20240715	123000	164872942	1861	1860	1861	1860	2
507	20240715	122900	164869221	1861	1861	1861	1861	0
508	20240715	122800	164869221	1861	1861	1861	1861	0
509	20240715	122700	164869221	1861	1860	1861	1860	3
510	20240715	122600	164863640	1861	1861	1861	1861	0
511	20240715	122500	164863640	1861	1858	1861	1858	128
512	20240715	122400	164625813	1858	1858	1858	1858	0
513	20240715	122300	164625813	1858	1858	1858	1858	0
514	20240715	122200	164625813	1858	1858	1858	1858	0
515	20240715	122100	164625813	1858	1858	1858	1858	0
516	20240715	122000	164625813	1858	1858	1858	1858	33
517	20240715	121900	164564499	1860	1860	1860	1860	0
518	20240715	121800	164564499	1860	1860	1860	1860	627
519	20240715	121700	163398279	1861	1861	1861	1861	0
520	20240715	121600	163398279	1861	1861	1861	1861	0
521	20240715	121500	163398279	1861	1861	1861	1861	0
522	20240715	121400	163398279	1861	1861	1861	1861	1
523	20240715	121300	163396418	1861	1862	1862	1861	1152
524	20240715	121200	161252529	1862	1862	1862	1862	0
525	20240715	121100	161252529	1862	1862	1862	1862	0
526	20240715	121000	161252529	1862	1862	1862	1862	0
527	20240715	120900	161252529	1862	1862	1862	1862	0
528	20240715	120800	161252529	1862	1862	1862	1862	0
529	20240715	120700	161252529	1862	1862	1862	1862	2
530	20240715	120600	161248805	1862	1862	1862	1862	0
531	20240715	120500	161248805	1862	1862	1862	1862	0
532	20240715	120400	161248805	1862	1854	1862	1854	1255
533	20240715	120300	158917350	1854	1854	1854	1854	0
534	20240715	120200	158917350	1854	1854	1854	1854	0
535	20240715	120100	158917350	1854	1854	1854	1854	0
536	20240715	120000	158917350	1854	1854	1854	1854	0
537	20240715	115900	158917350	1854	1854	1854	1854	66
538	20240715	115800	158794986	1854	1854	1854	1854	335
539	20240715	115700	158173896	1855	1857	1857	1855	97
540	20240715	115600	157993883	1857	1857	1857	1857	0
541	20240715	115500	157993883	1857	1857	1857	1857	0
542	20240715	115400	157993883	1857	1857	1857	1857	39
543	20240715	115300	157921460	1857	1857	1857	1857	12
544	20240715	115200	157899176	1857	1857	1857	1857	90
545	20240715	115100	157732046	1857	1857	1857	1857	3
546	20240715	115000	157726475	1857	1857	1857	1857	6
547	20240715	114900	157715333	1856	1856	1856	1856	1079
548	20240715	114800	155712709	1855	1855	1855	1855	0
549	20240715	114700	155712709	1855	1855	1855	1855	0
550	20240715	114600	155712709	1855	1855	1855	1855	58
551	20240715	114500	155605119	1855	1855	1855	1855	0
552	20240715	114400	155605119	1855	1855	1855	1855	0
553	20240715	114300	155605119	1855	1855	1855	1855	0
554	20240715	114200	155605119	1855	1855	1855	1855	100
555	20240715	114100	155419619	1855	1855	1855	1855	1117
556	20240715	114000	153347584	1855	1855	1855	1855	500
557	20240715	113900	152420084	1855	1856	1856	1855	2000
558	20240715	113800	148709281	1856	1856	1856	1856	0
559	20240715	113700	148709281	1856	1856	1856	1856	0
560	20240715	113600	148709281	1856	1856	1856	1856	0
561	20240715	113500	148709281	1856	1856	1856	1856	0
562	20240715	113400	148709281	1856	1856	1856	1856	0
563	20240715	113300	148709281	1856	1856	1856	1856	0
564	20240715	113200	148709281	1856	1856	1856	1856	3
565	20240715	113100	148703713	1856	1855	1856	1855	1895
566	20240715	113000	145188420	1855	1857	1857	1855	4894
567	20240715	112900	136108515	1857	1857	1857	1857	7
568	20240715	112800	136095516	1857	1857	1857	1857	0
569	20240715	112700	136095516	1857	1857	1857	1857	0
570	20240715	112600	136095516	1857	1857	1857	1857	3228
571	20240715	112500	130101120	1857	1857	1857	1857	0
572	20240715	112400	130101120	1857	1859	1859	1857	2079
573	20240715	112300	126239850	1859	1861	1861	1858	6036
574	20240715	112200	115020083	1861	1861	1861	1861	1175
575	20240715	112100	112833408	1861	1863	1863	1861	5000
576	20240715	112000	103525181	1863	1863	1863	1863	0
577	20240715	111900	103525181	1863	1863	1863	1863	0
578	20240715	111800	103525181	1863	1863	1863	1863	68
579	20240715	111700	103398497	1863	1863	1863	1863	0
580	20240715	111600	103398497	1863	1863	1863	1863	0
581	20240715	111500	103398497	1863	1863	1863	1863	0
582	20240715	111400	103398497	1863	1863	1863	1863	1
583	20240715	111300	103396634	1863	1863	1863	1863	0
584	20240715	111200	103396634	1863	1863	1863	1863	0
585	20240715	111100	103396634	1863	1863	1863	1863	0
586	20240715	111000	103396634	1863	1863	1863	1863	0
587	20240715	110900	103396634	1863	1863	1863	1863	50
588	20240715	110800	103303484	1863	1863	1863	1863	230
589	20240715	110700	102874994	1862	1862	1862	1862	0
590	20240715	110600	102874994	1862	1862	1862	1862	0
591	20240715	110500	102874994	1862	1862	1862	1862	0
592	20240715	110400	102874994	1862	1862	1862	1862	0
593	20240715	110300	102874994	1862	1862	1862	1862	0
594	20240715	110200	102874994	1862	1862	1862	1862	0
595	20240715	110100	102874994	1862	1862	1862	1862	0
596	20240715	110000	102874994	1862	1862	1862	1862	0
597	20240715	105900	102874994	1862	1862	1862	1862	117
598	20240715	105800	102657140	1865	1865	1865	1865	0
599	20240715	105700	102657140	1865	1865	1865	1865	0
600	20240715	105600	102657140	1865	1865	1865	1865	0
601	20240715	105500	102657140	1865	1865	1865	1865	1010
602	20240715	105400	100773490	1862	1862	1862	1862	0
603	20240715	105300	100773490	1862	1862	1862	1862	0
604	20240715	105200	100773490	1862	1862	1862	1862	0
605	20240715	105100	100773490	1862	1862	1862	1862	0
606	20240715	105000	100773490	1862	1862	1862	1862	289
607	20240715	104900	100235372	1861	1862	1862	1861	2699
608	20240715	104800	95212354	1861	1862	1862	1861	500
609	20240715	104700	94281836	1862	1862	1862	1862	400
610	20240715	104600	93537036	1862	1862	1862	1862	0
611	20240715	104500	93537036	1862	1862	1862	1862	0
612	20240715	104400	93537036	1862	1862	1862	1862	1000
613	20240715	104300	91675036	1862	1863	1863	1862	1005
614	20240715	104200	89803005	1863	1863	1863	1863	503
615	20240715	104100	88865916	1864	1865	1865	1864	1002
616	20240715	104000	86998186	1864	1864	1864	1864	0
617	20240715	103900	86998186	1864	1865	1865	1864	1077
618	20240715	103800	84989656	1865	1865	1865	1865	1
619	20240715	103700	84987791	1865	1865	1865	1865	0
620	20240715	103600	84987791	1865	1865	1865	1865	1
621	20240715	103500	84985926	1865	1865	1865	1865	0
622	20240715	103400	84985926	1865	1865	1865	1865	4
623	20240715	103300	84978466	1865	1865	1865	1865	0
624	20240715	103200	84978466	1865	1865	1865	1865	0
625	20240715	103100	84978466	1865	1865	1865	1865	10
626	20240715	103000	84959816	1865	1867	1867	1865	12
627	20240715	102900	84937432	1868	1868	1868	1868	0
628	20240715	102800	84937432	1868	1864	1868	1864	15
629	20240715	102700	84909435	1863	1862	1863	1862	3531
630	20240715	102600	78331292	1862	1862	1862	1862	25
631	20240715	102500	78284742	1863	1863	1863	1863	0
632	20240715	102400	78284742	1863	1863	1863	1863	0
633	20240715	102300	78284742	1863	1864	1864	1863	441
634	20240715	102200	77463154	1864	1864	1864	1864	200
635	20240715	102100	77090354	1864	1865	1865	1864	2200
636	20240715	102000	72988981	1865	1865	1865	1865	100
637	20240715	101900	72802481	1867	1867	1867	1867	0
638	20240715	101800	72802481	1867	1867	1869	1865	3310
639	20240715	101700	66624446	1868	1868	1868	1868	0
640	20240715	101600	66624446	1868	1868	1868	1868	0
641	20240715	101500	66624446	1868	1868	1868	1868	0
642	20240715	101400	66624446	1868	1867	1868	1867	16
643	20240715	101300	66594559	1866	1867	1867	1866	58
644	20240715	101200	66486330	1867	1867	1868	1867	7
645	20240715	101100	66473260	1868	1867	1868	1867	503
646	20240715	101000	65534145	1867	1869	1869	1867	828
647	20240715	100900	63987399	1870	1871	1871	1870	3
648	20240715	100800	63981788	1871	1871	1871	1871	1
649	20240715	100700	63979917	1872	1872	1872	1872	1
650	20240715	100600	63978045	1872	1872	1872	1872	102
651	20240715	100500	63787101	1869	1872	1872	1869	7
652	20240715	100400	63774000	1872	1872	1872	1872	0
653	20240715	100300	63774000	1872	1870	1872	1868	322
654	20240715	100200	63172313	1870	1870	1870	1870	100
655	20240715	100100	62985313	1870	1870	1870	1870	0
656	20240715	100000	62985313	1870	1871	1871	1870	5000
657	20240715	095900	53634307	1871	1871	1871	1871	1
658	20240715	095800	53632436	1871	1870	1871	1870	561
659	20240715	095700	52583365	1870	1870	1870	1870	1332
660	20240715	095600	50092525	1870	1870	1870	1870	0
661	20240715	095500	50092525	1870	1871	1872	1870	535
662	20240715	095400	49091955	1871	1872	1872	1871	1133
663	20240715	095300	46971909	1872	1875	1876	1872	5815
664	20240715	095200	36069240	1875	1876	1876	1875	203
665	20240715	095100	35688515	1876	1876	1876	1876	920
666	20240715	095000	33962595	1878	1878	1878	1878	0
667	20240715	094900	33962595	1878	1878	1878	1876	313
668	20240715	094800	33375291	1876	1876	1876	1876	0
669	20240715	094700	33375291	1876	1876	1876	1876	500
670	20240715	094600	32437291	1878	1878	1878	1878	20
671	20240715	094500	32399731	1878	1878	1878	1878	0
672	20240715	094400	32399731	1878	1878	1878	1878	12
673	20240715	094300	32377195	1879	1879	1879	1879	0
674	20240715	094200	32377195	1879	1877	1879	1877	225
675	20240715	094100	31954810	1877	1879	1879	1877	1836
676	20240715	094000	28507429	1879	1879	1879	1879	1810
677	20240715	093900	25106439	1879	1879	1879	1879	0
678	20240715	093800	25106439	1879	1879	1879	1879	0
679	20240715	093700	25106439	1879	1879	1879	1879	1000
680	20240715	093600	23227439	1884	1879	1884	1879	328
681	20240715	093500	22610087	1880	1880	1880	1880	1080
682	20240715	093400	20579687	1880	1882	1882	1880	1002
683	20240715	093300	18695823	1884	1884	1884	1884	0
684	20240715	093200	18695823	1884	1884	1884	1884	0
685	20240715	093100	18695823	1884	1884	1884	1884	0
686	20240715	093000	18695823	1884	1881	1884	1881	3
687	20240715	092900	18690174	1884	1884	1884	1884	28
688	20240715	092800	18637422	1884	1884	1884	1884	22
689	20240715	092700	18595974	1880	1880	1884	1880	3
690	20240715	092600	18590330	1884	1879	1885	1879	6
691	20240715	092500	18579038	1885	1886	1886	1879	7
692	20240715	092400	18565859	1882	1879	1886	1879	9
693	20240715	092300	18548922	1886	1885	1886	1879	3
694	20240715	092200	18543272	1879	1877	1879	1877	1184
695	20240715	092100	16320354	1885	1885	1885	1885	36
696	20240715	092000	16252494	1879	1879	1879	1879	0
697	20240715	091900	16252494	1879	1879	1879	1879	26
698	20240715	091800	16203640	1877	1877	1877	1877	4123
699	20240715	091700	8464769	1877	1877	1878	1877	184
700	20240715	091600	8119400	1877	1879	1879	1877	851
701	20240715	091500	6521338	1879	1879	1879	1879	0
702	20240715	091400	6521338	1879	1879	1879	1879	100
703	20240715	091300	6333438	1879	1879	1879	1879	23
704	20240715	091200	6290221	1879	1881	1882	1879	1002
705	20240715	091100	4407264	1887	1888	1888	1881	17
706	20240715	091000	4375211	1881	1880	1881	1880	7
707	20240715	090900	4362050	1880	1879	1880	1879	723
708	20240715	090800	3003420	1879	1879	1879	1879	126
709	20240715	090700	2766666	1878	1878	1878	1878	0
710	20240715	090600	2766666	1878	1881	1881	1878	260
711	20240715	090500	2278368	1882	1882	1882	1882	0
712	20240715	090400	2278368	1882	1881	1882	1881	622
713	20240715	090300	1108384	1881	1883	1883	1881	541
714	20240715	090200	90672	1889	1889	1889	1889	6
715	20240715	090100	79338	1889	1889	1889	1889	0
716	20240715	090000	79338	1889	1889	1889	1889	42