KissMeData/286750/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	205400	150202373	1868	1868	1868	1868	1737
3	20240719	205300	150202373	1868	1868	1868	1868	0
4	20240719	205200	150202373	1868	1868	1868	1868	0
5	20240719	205100	150202373	1868	1868	1868	1868	0
6	20240719	205000	150202373	1868	1868	1868	1868	0
7	20240719	204900	150202373	1868	1868	1868	1868	0
8	20240719	204800	150202373	1868	1868	1868	1868	0
9	20240719	204700	150202373	1868	1868	1868	1868	0
10	20240719	204600	150202373	1868	1868	1868	1868	0
11	20240719	204500	150202373	1868	1868	1868	1868	0
12	20240719	204400	150202373	1868	1868	1868	1868	0
13	20240719	204300	150202373	1868	1868	1868	1868	0
14	20240719	204200	150202373	1868	1868	1868	1868	0
15	20240719	204100	150202373	1868	1868	1868	1868	0
16	20240719	204000	150202373	1868	1868	1868	1868	0
17	20240719	203900	150202373	1868	1868	1868	1868	0
18	20240719	203800	150202373	1868	1868	1868	1868	0
19	20240719	203700	150202373	1868	1868	1868	1868	0
20	20240719	203600	150202373	1868	1868	1868	1868	0
21	20240719	203500	150202373	1868	1868	1868	1868	0
22	20240719	203400	150202373	1868	1868	1868	1868	0
23	20240719	203300	150202373	1868	1868	1868	1868	0
24	20240719	203200	150202373	1868	1868	1868	1868	0
25	20240719	203100	150202373	1868	1868	1868	1868	0
26	20240719	203000	150202373	1868	1868	1868	1868	0
27	20240719	202900	150202373	1868	1868	1868	1868	0
28	20240719	202800	150202373	1868	1868	1868	1868	0
29	20240719	202700	150202373	1868	1868	1868	1868	0
30	20240719	202600	150202373	1868	1868	1868	1868	0
31	20240719	202500	150202373	1868	1868	1868	1868	0
32	20240719	202400	150202373	1868	1868	1868	1868	1737
33	20240719	202300	150202373	1868	1868	1868	1868	0
34	20240719	202200	150202373	1868	1868	1868	1868	0
35	20240719	202100	150202373	1868	1868	1868	1868	0
36	20240719	202000	150202373	1868	1868	1868	1868	0
37	20240719	201900	150202373	1868	1868	1868	1868	0
38	20240719	201800	150202373	1868	1868	1868	1868	0
39	20240719	201700	150202373	1868	1868	1868	1868	0
40	20240719	201600	150202373	1868	1868	1868	1868	0
41	20240719	201500	150202373	1868	1868	1868	1868	0
42	20240719	201400	150202373	1868	1868	1868	1868	0
43	20240719	201300	150202373	1868	1868	1868	1868	0
44	20240719	201200	150202373	1868	1868	1868	1868	0
45	20240719	201100	150202373	1868	1868	1868	1868	0
46	20240719	201000	150202373	1868	1868	1868	1868	0
47	20240719	200900	150202373	1868	1868	1868	1868	0
48	20240719	200800	150202373	1868	1868	1868	1868	0
49	20240719	200700	150202373	1868	1868	1868	1868	0
50	20240719	200600	150202373	1868	1868	1868	1868	0
51	20240719	200500	150202373	1868	1868	1868	1868	0
52	20240719	200400	150202373	1868	1868	1868	1868	0
53	20240719	200300	150202373	1868	1868	1868	1868	0
54	20240719	200200	150202373	1868	1868	1868	1868	0
55	20240719	200100	150202373	1868	1868	1868	1868	0
56	20240719	200000	150202373	1868	1868	1868	1868	0
57	20240719	195900	150202373	1868	1868	1868	1868	0
58	20240719	195800	150202373	1868	1868	1868	1868	0
59	20240719	195700	150202373	1868	1868	1868	1868	0
60	20240719	195600	150202373	1868	1868	1868	1868	0
61	20240719	195500	150202373	1868	1868	1868	1868	0
62	20240719	195400	150202373	1868	1868	1868	1868	1737
63	20240719	195300	150202373	1868	1868	1868	1868	0
64	20240719	195200	150202373	1868	1868	1868	1868	0
65	20240719	195100	150202373	1868	1868	1868	1868	0
66	20240719	195000	150202373	1868	1868	1868	1868	0
67	20240719	194900	150202373	1868	1868	1868	1868	0
68	20240719	194800	150202373	1868	1868	1868	1868	0
69	20240719	194700	150202373	1868	1868	1868	1868	0
70	20240719	194600	150202373	1868	1868	1868	1868	0
71	20240719	194500	150202373	1868	1868	1868	1868	0
72	20240719	194400	150202373	1868	1868	1868	1868	0
73	20240719	194300	150202373	1868	1868	1868	1868	0
74	20240719	194200	150202373	1868	1868	1868	1868	0
75	20240719	194100	150202373	1868	1868	1868	1868	0
76	20240719	194000	150202373	1868	1868	1868	1868	0
77	20240719	193900	150202373	1868	1868	1868	1868	0
78	20240719	193800	150202373	1868	1868	1868	1868	0
79	20240719	193700	150202373	1868	1868	1868	1868	0
80	20240719	193600	150202373	1868	1868	1868	1868	0
81	20240719	193500	150202373	1868	1868	1868	1868	0
82	20240719	193400	150202373	1868	1868	1868	1868	0
83	20240719	193300	150202373	1868	1868	1868	1868	0
84	20240719	193200	150202373	1868	1868	1868	1868	0
85	20240719	193100	150202373	1868	1868	1868	1868	0
86	20240719	193000	150202373	1868	1868	1868	1868	0
87	20240719	192900	150202373	1868	1868	1868	1868	0
88	20240719	192800	150202373	1868	1868	1868	1868	0
89	20240719	192700	150202373	1868	1868	1868	1868	0
90	20240719	192600	150202373	1868	1868	1868	1868	0
91	20240719	192500	150202373	1868	1868	1868	1868	0
92	20240719	192400	150202373	1868	1868	1868	1868	1737
93	20240719	192300	150202373	1868	1868	1868	1868	0
94	20240719	192200	150202373	1868	1868	1868	1868	0
95	20240719	192100	150202373	1868	1868	1868	1868	0
96	20240719	192000	150202373	1868	1868	1868	1868	0
97	20240719	191900	150202373	1868	1868	1868	1868	0
98	20240719	191800	150202373	1868	1868	1868	1868	0
99	20240719	191700	150202373	1868	1868	1868	1868	0
100	20240719	191600	150202373	1868	1868	1868	1868	0
101	20240719	191500	150202373	1868	1868	1868	1868	0
102	20240719	191400	150202373	1868	1868	1868	1868	0
103	20240719	191300	150202373	1868	1868	1868	1868	0
104	20240719	191200	150202373	1868	1868	1868	1868	0
105	20240719	191100	150202373	1868	1868	1868	1868	0
106	20240719	191000	150202373	1868	1868	1868	1868	0
107	20240719	190900	150202373	1868	1868	1868	1868	0
108	20240719	190800	150202373	1868	1868	1868	1868	0
109	20240719	190700	150202373	1868	1868	1868	1868	0
110	20240719	190600	150202373	1868	1868	1868	1868	0
111	20240719	190500	150202373	1868	1868	1868	1868	0
112	20240719	190400	150202373	1868	1868	1868	1868	0
113	20240719	190300	150202373	1868	1868	1868	1868	0
114	20240719	190200	150202373	1868	1868	1868	1868	0
115	20240719	190100	150202373	1868	1868	1868	1868	0
116	20240719	190000	150202373	1868	1868	1868	1868	0
117	20240719	185900	150202373	1868	1868	1868	1868	0
118	20240719	185800	150202373	1868	1868	1868	1868	0
119	20240719	185700	150202373	1868	1868	1868	1868	0
120	20240719	185600	150202373	1868	1868	1868	1868	0
121	20240719	185500	150202373	1868	1868	1868	1868	0
122	20240719	185400	150202373	1868	1868	1868	1868	1737
123	20240719	185300	150202373	1868	1868	1868	1868	0
124	20240719	185200	150202373	1868	1868	1868	1868	0
125	20240719	185100	150202373	1868	1868	1868	1868	0
126	20240719	185000	150202373	1868	1868	1868	1868	0
127	20240719	184900	150202373	1868	1868	1868	1868	0
128	20240719	184800	150202373	1868	1868	1868	1868	0
129	20240719	184700	150202373	1868	1868	1868	1868	0
130	20240719	184600	150202373	1868	1868	1868	1868	0
131	20240719	184500	150202373	1868	1868	1868	1868	0
132	20240719	184400	150202373	1868	1868	1868	1868	0
133	20240719	184300	150202373	1868	1868	1868	1868	0
134	20240719	184200	150202373	1868	1868	1868	1868	0
135	20240719	184100	150202373	1868	1868	1868	1868	0
136	20240719	184000	150202373	1868	1868	1868	1868	0
137	20240719	183900	150202373	1868	1868	1868	1868	0
138	20240719	183800	150202373	1868	1868	1868	1868	0
139	20240719	183700	150202373	1868	1868	1868	1868	0
140	20240719	183600	150202373	1868	1868	1868	1868	0
141	20240719	183500	150202373	1868	1868	1868	1868	0
142	20240719	183400	150202373	1868	1868	1868	1868	0
143	20240719	183300	150202373	1868	1868	1868	1868	0
144	20240719	183200	150202373	1868	1868	1868	1868	0
145	20240719	183100	150202373	1868	1868	1868	1868	0
146	20240719	183000	150202373	1868	1868	1868	1868	0
147	20240719	182900	150202373	1868	1868	1868	1868	0
148	20240719	182800	150202373	1868	1868	1868	1868	0
149	20240719	182700	150202373	1868	1868	1868	1868	0
150	20240719	182600	150202373	1868	1868	1868	1868	0
151	20240719	182500	150202373	1868	1868	1868	1868	0
152	20240719	182400	150202373	1868	1868	1868	1868	1737
153	20240719	182300	150202373	1868	1868	1868	1868	0
154	20240719	182200	150202373	1868	1868	1868	1868	0
155	20240719	182100	150202373	1868	1868	1868	1868	0
156	20240719	182000	150202373	1868	1868	1868	1868	0
157	20240719	181900	150202373	1868	1868	1868	1868	0
158	20240719	181800	150202373	1868	1868	1868	1868	0
159	20240719	181700	150202373	1868	1868	1868	1868	0
160	20240719	181600	150202373	1868	1868	1868	1868	0
161	20240719	181500	150202373	1868	1868	1868	1868	0
162	20240719	181400	150202373	1868	1868	1868	1868	0
163	20240719	181300	150202373	1868	1868	1868	1868	0
164	20240719	181200	150202373	1868	1868	1868	1868	0
165	20240719	181100	150202373	1868	1868	1868	1868	0
166	20240719	181000	150202373	1868	1868	1868	1868	0
167	20240719	180900	150202373	1868	1868	1868	1868	0
168	20240719	180800	150202373	1868	1868	1868	1868	0
169	20240719	180700	150202373	1868	1868	1868	1868	0
170	20240719	180600	150202373	1868	1868	1868	1868	0
171	20240719	180500	150202373	1868	1868	1868	1868	0
172	20240719	180400	150202373	1868	1868	1868	1868	0
173	20240719	180300	150202373	1868	1868	1868	1868	0
174	20240719	180200	150202373	1868	1868	1868	1868	0
175	20240719	180100	150202373	1868	1868	1868	1868	0
176	20240719	180000	150202373	1868	1868	1868	1868	0
177	20240719	175900	150202373	1868	1868	1868	1868	0
178	20240719	175800	150202373	1868	1868	1868	1868	0
179	20240719	175700	150202373	1868	1868	1868	1868	0
180	20240719	175600	150202373	1868	1868	1868	1868	0
181	20240719	175500	150202373	1868	1868	1868	1868	0
182	20240719	175400	150202373	1868	1868	1868	1868	1737
183	20240719	175300	150202373	1868	1868	1868	1868	0
184	20240719	175200	150202373	1868	1868	1868	1868	0
185	20240719	175100	150202373	1868	1868	1868	1868	0
186	20240719	175000	150202373	1868	1868	1868	1868	0
187	20240719	174900	150202373	1868	1868	1868	1868	0
188	20240719	174800	150202373	1868	1868	1868	1868	0
189	20240719	174700	150202373	1868	1868	1868	1868	0
190	20240719	174600	150202373	1868	1868	1868	1868	0
191	20240719	174500	150202373	1868	1868	1868	1868	0
192	20240719	174400	150202373	1868	1868	1868	1868	0
193	20240719	174300	150202373	1868	1868	1868	1868	0
194	20240719	174200	150202373	1868	1868	1868	1868	0
195	20240719	174100	150202373	1868	1868	1868	1868	0
196	20240719	174000	150202373	1868	1868	1868	1868	0
197	20240719	173900	150202373	1868	1868	1868	1868	0
198	20240719	173800	150202373	1868	1868	1868	1868	0
199	20240719	173700	150202373	1868	1868	1868	1868	0
200	20240719	173600	150202373	1868	1868	1868	1868	0
201	20240719	173500	150202373	1868	1868	1868	1868	0
202	20240719	173400	150202373	1868	1868	1868	1868	0
203	20240719	173300	150202373	1868	1868	1868	1868	0
204	20240719	173200	150202373	1868	1868	1868	1868	0
205	20240719	173100	150202373	1868	1868	1868	1868	0
206	20240719	173000	150202373	1868	1868	1868	1868	0
207	20240719	172900	150202373	1868	1868	1868	1868	0
208	20240719	172800	150202373	1868	1868	1868	1868	0
209	20240719	172700	150202373	1868	1868	1868	1868	0
210	20240719	172600	150202373	1868	1868	1868	1868	0
211	20240719	172500	150202373	1868	1868	1868	1868	0
212	20240719	172400	150202373	1868	1868	1868	1868	1737
213	20240719	172300	150202373	1868	1868	1868	1868	0
214	20240719	172200	150202373	1868	1868	1868	1868	0
215	20240719	172100	150202373	1868	1868	1868	1868	0
216	20240719	172000	150202373	1868	1868	1868	1868	0
217	20240719	171900	150202373	1868	1868	1868	1868	0
218	20240719	171800	150202373	1868	1868	1868	1868	0
219	20240719	171700	150202373	1868	1868	1868	1868	0
220	20240719	171600	150202373	1868	1868	1868	1868	0
221	20240719	171500	150202373	1868	1868	1868	1868	0
222	20240719	171400	150202373	1868	1868	1868	1868	0
223	20240719	171300	150202373	1868	1868	1868	1868	0
224	20240719	171200	150202373	1868	1868	1868	1868	0
225	20240719	171100	150202373	1868	1868	1868	1868	0
226	20240719	171000	150202373	1868	1868	1868	1868	0
227	20240719	170900	150202373	1868	1868	1868	1868	0
228	20240719	170800	150202373	1868	1868	1868	1868	0
229	20240719	170700	150202373	1868	1868	1868	1868	0
230	20240719	170600	150202373	1868	1868	1868	1868	0
231	20240719	170500	150202373	1868	1868	1868	1868	0
232	20240719	170400	150202373	1868	1868	1868	1868	0
233	20240719	170300	150202373	1868	1868	1868	1868	0
234	20240719	170200	150202373	1868	1868	1868	1868	0
235	20240719	170100	150202373	1868	1868	1868	1868	0
236	20240719	170000	150202373	1868	1868	1868	1868	0
237	20240719	165900	150202373	1868	1868	1868	1868	0
238	20240719	165800	150202373	1868	1868	1868	1868	0
239	20240719	165700	150202373	1868	1868	1868	1868	0
240	20240719	165600	150202373	1868	1868	1868	1868	0
241	20240719	165500	150202373	1868	1868	1868	1868	0
242	20240719	165400	150202373	1868	1868	1868	1868	1737
243	20240719	165300	150202373	1868	1868	1868	1868	0
244	20240719	165200	150202373	1868	1868	1868	1868	0
245	20240719	165100	150202373	1868	1868	1868	1868	0
246	20240719	165000	150202373	1868	1868	1868	1868	0
247	20240719	164900	150202373	1868	1868	1868	1868	0
248	20240719	164800	150202373	1868	1868	1868	1868	0
249	20240719	164700	150202373	1868	1868	1868	1868	0
250	20240719	164600	150202373	1868	1868	1868	1868	0
251	20240719	164500	150202373	1868	1868	1868	1868	0
252	20240719	164400	150202373	1868	1868	1868	1868	0
253	20240719	164300	150202373	1868	1868	1868	1868	0
254	20240719	164200	150202373	1868	1868	1868	1868	0
255	20240719	164100	150202373	1868	1868	1868	1868	0
256	20240719	164000	150202373	1868	1868	1868	1868	0
257	20240719	163900	150202373	1868	1868	1868	1868	0
258	20240719	163800	150202373	1868	1868	1868	1868	0
259	20240719	163700	150202373	1868	1868	1868	1868	0
260	20240719	163600	150202373	1868	1868	1868	1868	0
261	20240719	163500	150202373	1868	1868	1868	1868	0
262	20240719	163400	150202373	1868	1868	1868	1868	0
263	20240719	163300	150202373	1868	1868	1868	1868	0
264	20240719	163200	150202373	1868	1868	1868	1868	0
265	20240719	163100	150202373	1868	1868	1868	1868	0
266	20240719	163000	150202373	1868	1868	1868	1868	0
267	20240719	162900	150202373	1868	1868	1868	1868	0
268	20240719	162800	150202373	1868	1868	1868	1868	0
269	20240719	162700	150202373	1868	1868	1868	1868	0
270	20240719	162600	150202373	1868	1868	1868	1868	0
271	20240719	162500	150202373	1868	1868	1868	1868	0
272	20240719	162400	150202373	1868	1868	1868	1868	1737
273	20240719	162300	150202373	1868	1868	1868	1868	0
274	20240719	162200	150202373	1868	1868	1868	1868	0
275	20240719	162100	150202373	1868	1868	1868	1868	0
276	20240719	162000	150202373	1868	1868	1868	1868	0
277	20240719	161900	150202373	1868	1868	1868	1868	0
278	20240719	161800	150202373	1868	1868	1868	1868	0
279	20240719	161700	150202373	1868	1868	1868	1868	0
280	20240719	161600	150202373	1868	1868	1868	1868	0
281	20240719	161500	150202373	1868	1868	1868	1868	0
282	20240719	161400	150202373	1868	1868	1868	1868	0
283	20240719	161300	150202373	1868	1868	1868	1868	0
284	20240719	161200	150202373	1868	1868	1868	1868	0
285	20240719	161100	150202373	1868	1868	1868	1868	0
286	20240719	161000	150202373	1868	1868	1868	1868	0
287	20240719	160900	150202373	1868	1868	1868	1868	0
288	20240719	160800	150202373	1868	1868	1868	1868	0
289	20240719	160700	150202373	1868	1868	1868	1868	0
290	20240719	160600	150202373	1868	1868	1868	1868	0
291	20240719	160500	150202373	1868	1868	1868	1868	0
292	20240719	160400	150202373	1868	1868	1868	1868	0
293	20240719	160300	150202373	1868	1868	1868	1868	0
294	20240719	160200	150202373	1868	1868	1868	1868	0
295	20240719	160100	150202373	1868	1868	1868	1868	0
296	20240719	160000	150202373	1868	1868	1868	1868	0
297	20240719	155900	150202373	1868	1868	1868	1868	0
298	20240719	155800	150202373	1868	1868	1868	1868	0
299	20240719	155700	150202373	1868	1868	1868	1868	0
300	20240719	155600	150202373	1868	1868	1868	1868	0
301	20240719	155500	150202373	1868	1868	1868	1868	0
302	20240719	155400	150202373	1868	1868	1868	1868	1737
303	20240719	155300	150202373	1868	1868	1868	1868	0
304	20240719	155200	150202373	1868	1868	1868	1868	0
305	20240719	155100	150202373	1868	1868	1868	1868	0
306	20240719	155000	150202373	1868	1868	1868	1868	0
307	20240719	154900	150202373	1868	1868	1868	1868	0
308	20240719	154800	150202373	1868	1868	1868	1868	0
309	20240719	154700	150202373	1868	1868	1868	1868	0
310	20240719	154600	150202373	1868	1868	1868	1868	0
311	20240719	154500	150202373	1868	1868	1868	1868	0
312	20240719	154400	150202373	1868	1868	1868	1868	0
313	20240719	154300	150202373	1868	1868	1868	1868	0
314	20240719	154200	150202373	1868	1868	1868	1868	0
315	20240719	154100	150202373	1868	1868	1868	1868	0
316	20240719	154000	150202373	1868	1868	1868	1868	0
317	20240719	153900	150202373	1868	1868	1868	1868	0
318	20240719	153800	150202373	1868	1868	1868	1868	0
319	20240719	153700	150202373	1868	1868	1868	1868	0
320	20240719	153600	150202373	1868	1868	1868	1868	0
321	20240719	153500	150202373	1868	1868	1868	1868	0
322	20240719	153400	150202373	1868	1868	1868	1868	0
323	20240719	153300	150202373	1868	1868	1868	1868	0
324	20240719	153200	150202373	1868	1868	1868	1868	0
325	20240719	153100	150202373	1868	1868	1868	1868	0
326	20240719	153000	150202373	1868	1868	1868	1868	1737
327	20240719	152900	146957657	1868	1868	1868	1868	0
328	20240719	152800	146957657	1868	1868	1868	1868	0
329	20240719	152700	146957657	1868	1868	1868	1868	0
330	20240719	152600	146957657	1868	1868	1868	1868	0
331	20240719	152500	146957657	1868	1868	1868	1868	0
332	20240719	152400	146957657	1868	1868	1868	1868	0
333	20240719	152300	146957657	1868	1868	1868	1868	0
334	20240719	152200	146957657	1868	1868	1868	1868	0
335	20240719	152100	146957657	1868	1868	1868	1868	0
336	20240719	152000	146957657	1868	1868	1868	1868	0
337	20240719	151900	146957657	1868	1865	1868	1865	1001
338	20240719	151800	145088639	1864	1847	1864	1847	21308
339	20240719	151700	105401300	1847	1828	1847	1822	127
340	20240719	151600	105169557	1854	1860	1860	1837	57
341	20240719	151500	105064785	1820	1834	1863	1820	3157
342	20240719	151400	99268761	1835	1835	1835	1835	0
343	20240719	151300	99268761	1835	1835	1835	1835	0
344	20240719	151200	99268761	1835	1835	1835	1835	0
345	20240719	151100	99268761	1835	1835	1835	1835	0
346	20240719	151000	99268761	1835	1835	1835	1835	0
347	20240719	150900	99268761	1835	1835	1835	1835	0
348	20240719	150800	99268761	1835	1835	1835	1835	0
349	20240719	150700	99268761	1835	1835	1835	1835	183
350	20240719	150600	98932956	1835	1835	1835	1835	1
351	20240719	150500	98931121	1835	1835	1835	1835	1
352	20240719	150400	98929286	1820	1820	1820	1820	14
353	20240719	150300	98903806	1818	1818	1818	1818	0
354	20240719	150200	98903806	1818	1811	1818	1811	3299
355	20240719	150100	92911352	1811	1811	1811	1811	0
356	20240719	150000	92911352	1811	1811	1811	1811	0
357	20240719	145900	92911352	1811	1811	1811	1811	0
358	20240719	145800	92911352	1811	1811	1811	1811	0
359	20240719	145700	92911352	1811	1811	1811	1811	0
360	20240719	145600	92911352	1811	1811	1811	1811	0
361	20240719	145500	92911352	1811	1811	1811	1811	0
362	20240719	145400	92911352	1811	1811	1811	1811	1000
363	20240719	145300	91100352	1811	1811	1811	1811	0
364	20240719	145200	91100352	1811	1811	1811	1811	0
365	20240719	145100	91100352	1811	1811	1811	1811	0
366	20240719	145000	91100352	1811	1811	1811	1811	0
367	20240719	144900	91100352	1811	1811	1811	1811	1
368	20240719	144800	91098541	1817	1817	1817	1817	0
369	20240719	144700	91098541	1817	1817	1817	1817	0
370	20240719	144600	91098541	1817	1817	1817	1817	0
371	20240719	144500	91098541	1817	1817	1817	1817	0
372	20240719	144400	91098541	1817	1817	1817	1817	0
373	20240719	144300	91098541	1817	1817	1817	1817	0
374	20240719	144200	91098541	1817	1817	1817	1817	0
375	20240719	144100	91098541	1817	1811	1817	1811	17
376	20240719	144000	91067712	1808	1808	1808	1808	0
377	20240719	143900	91067712	1808	1808	1808	1808	0
378	20240719	143800	91067712	1808	1808	1808	1808	0
379	20240719	143700	91067712	1808	1808	1808	1808	0
380	20240719	143600	91067712	1808	1808	1808	1808	0
381	20240719	143500	91067712	1808	1808	1808	1808	0
382	20240719	143400	91067712	1808	1808	1808	1808	0
383	20240719	143300	91067712	1808	1808	1808	1808	0
384	20240719	143200	91067712	1808	1808	1808	1808	0
385	20240719	143100	91067712	1808	1808	1808	1808	0
386	20240719	143000	91067712	1808	1809	1809	1808	7000
387	20240719	142900	78411659	1808	1810	1810	1808	1000
388	20240719	142800	76602859	1808	1808	1808	1808	0
389	20240719	142700	76602859	1808	1808	1808	1808	0
390	20240719	142600	76602859	1808	1810	1810	1808	2000
391	20240719	142500	72984665	1810	1810	1810	1810	0
392	20240719	142400	72984665	1810	1810	1810	1810	0
393	20240719	142300	72984665	1810	1810	1810	1810	0
394	20240719	142200	72984665	1810	1810	1810	1810	0
395	20240719	142100	72984665	1810	1810	1810	1810	30
396	20240719	142000	72930365	1810	1810	1810	1810	0
397	20240719	141900	72930365	1810	1810	1810	1810	0
398	20240719	141800	72930365	1810	1810	1810	1810	0
399	20240719	141700	72930365	1810	1810	1810	1810	0
400	20240719	141600	72930365	1810	1810	1810	1810	0
401	20240719	141500	72930365	1810	1810	1810	1810	0
402	20240719	141400	72930365	1810	1810	1810	1810	0
403	20240719	141300	72930365	1810	1810	1810	1810	0
404	20240719	141200	72930365	1810	1810	1810	1810	0
405	20240719	141100	72930365	1810	1810	1810	1810	300
406	20240719	141000	72387365	1810	1810	1810	1810	0
407	20240719	140900	72387365	1810	1810	1810	1810	0
408	20240719	140800	72387365	1810	1810	1810	1810	0
409	20240719	140700	72387365	1810	1810	1810	1810	0
410	20240719	140600	72387365	1810	1810	1810	1810	0
411	20240719	140500	72387365	1810	1810	1810	1810	0
412	20240719	140400	72387365	1810	1810	1810	1810	0
413	20240719	140300	72387365	1810	1810	1810	1810	0
414	20240719	140200	72387365	1810	1810	1810	1810	66
415	20240719	140100	72267905	1810	1810	1810	1810	0
416	20240719	140000	72267905	1810	1810	1810	1810	0
417	20240719	135900	72267905	1810	1810	1810	1810	0
418	20240719	135800	72267905	1810	1810	1810	1810	0
419	20240719	135700	72267905	1810	1810	1810	1810	0
420	20240719	135600	72267905	1810	1810	1810	1810	0
421	20240719	135500	72267905	1810	1810	1810	1810	0
422	20240719	135400	72267905	1810	1810	1810	1810	0
423	20240719	135300	72267905	1810	1810	1810	1810	0
424	20240719	135200	72267905	1810	1810	1810	1810	0
425	20240719	135100	72267905	1810	1810	1810	1810	0
426	20240719	135000	72267905	1810	1810	1810	1810	0
427	20240719	134900	72267905	1810	1810	1810	1810	0
428	20240719	134800	72267905	1810	1810	1810	1810	0
429	20240719	134700	72267905	1810	1810	1810	1810	0
430	20240719	134600	72267905	1810	1810	1810	1810	0
431	20240719	134500	72267905	1810	1810	1810	1810	0
432	20240719	134400	72267905	1810	1810	1810	1810	0
433	20240719	134300	72267905	1810	1810	1810	1810	0
434	20240719	134200	72267905	1810	1810	1810	1810	0
435	20240719	134100	72267905	1810	1810	1810	1810	0
436	20240719	134000	72267905	1810	1810	1810	1810	5
437	20240719	133900	72258855	1810	1810	1810	1810	215
438	20240719	133800	71869705	1810	1810	1810	1810	0
439	20240719	133700	71869705	1810	1810	1810	1810	162
440	20240719	133600	71576485	1810	1810	1810	1810	0
441	20240719	133500	71576485	1810	1810	1810	1810	0
442	20240719	133400	71576485	1810	1810	1810	1810	0
443	20240719	133300	71576485	1810	1810	1810	1810	0
444	20240719	133200	71576485	1810	1810	1810	1810	0
445	20240719	133100	71576485	1810	1810	1810	1810	100
446	20240719	133000	71395485	1820	1820	1820	1820	15
447	20240719	132900	71368185	1810	1810	1810	1810	112
448	20240719	132800	71165465	1810	1810	1810	1810	0
449	20240719	132700	71165465	1810	1810	1810	1810	3
450	20240719	132600	71160035	1820	1820	1820	1820	5
451	20240719	132500	71150935	1810	1810	1810	1810	500
452	20240719	132400	70245935	1820	1820	1820	1820	0
453	20240719	132300	70245935	1820	1820	1820	1820	200
454	20240719	132200	69881935	1819	1819	1819	1819	0
455	20240719	132100	69881935	1819	1819	1819	1819	6
456	20240719	132000	69871021	1809	1809	1809	1809	0
457	20240719	131900	69871021	1809	1809	1809	1809	0
458	20240719	131800	69871021	1809	1809	1809	1809	0
459	20240719	131700	69871021	1809	1809	1809	1809	171
460	20240719	131600	69561682	1810	1810	1810	1810	0
461	20240719	131500	69561682	1810	1810	1810	1810	32
462	20240719	131400	69503762	1810	1812	1812	1810	127
463	20240719	131300	69273882	1819	1819	1819	1819	0
464	20240719	131200	69273882	1819	1819	1819	1819	50
465	20240719	131100	69182932	1820	1819	1820	1819	849
466	20240719	131000	67638595	1814	1814	1814	1814	0
467	20240719	130900	67638595	1814	1814	1814	1814	0
468	20240719	130800	67638595	1814	1814	1814	1814	0
469	20240719	130700	67638595	1814	1814	1814	1814	0
470	20240719	130600	67638595	1814	1814	1814	1814	0
471	20240719	130500	67638595	1814	1814	1814	1814	0
472	20240719	130400	67638595	1814	1814	1814	1814	0
473	20240719	130300	67638595	1814	1814	1814	1814	209
474	20240719	130200	67259469	1819	1819	1819	1819	5
475	20240719	130100	67250374	1814	1814	1814	1814	0
476	20240719	130000	67250374	1814	1814	1814	1814	0
477	20240719	125900	67250374	1814	1814	1814	1814	0
478	20240719	125800	67250374	1814	1814	1814	1814	0
479	20240719	125700	67250374	1814	1814	1814	1814	0
480	20240719	125600	67250374	1814	1814	1814	1814	0
481	20240719	125500	67250374	1814	1814	1814	1814	0
482	20240719	125400	67250374	1814	1814	1814	1814	0
483	20240719	125300	67250374	1814	1814	1814	1814	85
484	20240719	125200	67096184	1814	1814	1814	1814	130
485	20240719	125100	66860364	1814	1814	1814	1814	0
486	20240719	125000	66860364	1814	1814	1814	1814	0
487	20240719	124900	66860364	1814	1814	1814	1814	0
488	20240719	124800	66860364	1814	1814	1814	1814	0
489	20240719	124700	66860364	1814	1814	1814	1814	0
490	20240719	124600	66860364	1814	1814	1814	1814	0
491	20240719	124500	66860364	1814	1814	1814	1814	0
492	20240719	124400	66860364	1814	1814	1814	1814	96
493	20240719	124300	66686220	1814	1814	1814	1814	0
494	20240719	124200	66686220	1814	1814	1814	1814	0
495	20240719	124100	66686220	1814	1814	1814	1814	0
496	20240719	124000	66686220	1814	1814	1814	1814	0
497	20240719	123900	66686220	1814	1814	1814	1814	0
498	20240719	123800	66686220	1814	1814	1814	1814	0
499	20240719	123700	66686220	1814	1814	1814	1814	0
500	20240719	123600	66686220	1814	1815	1815	1814	117
501	20240719	123500	66473866	1822	1822	1822	1822	0
502	20240719	123400	66473866	1822	1822	1822	1822	0
503	20240719	123300	66473866	1822	1822	1822	1822	0
504	20240719	123200	66473866	1822	1822	1822	1822	0
505	20240719	123100	66473866	1822	1822	1822	1822	6
506	20240719	123000	66462934	1822	1822	1822	1822	4
507	20240719	122900	66455646	1815	1815	1815	1815	1000
508	20240719	122800	64640646	1815	1815	1815	1815	0
509	20240719	122700	64640646	1815	1815	1815	1815	8
510	20240719	122600	64626126	1822	1822	1822	1822	0
511	20240719	122500	64626126	1822	1822	1822	1822	11
512	20240719	122400	64606084	1822	1822	1822	1822	0
513	20240719	122300	64606084	1822	1822	1822	1822	0
514	20240719	122200	64606084	1822	1822	1822	1822	1
515	20240719	122100	64604262	1814	1814	1814	1814	0
516	20240719	122000	64604262	1814	1814	1814	1814	0
517	20240719	121900	64604262	1814	1814	1814	1814	0
518	20240719	121800	64604262	1814	1817	1817	1814	21137
519	20240719	121700	26259132	1834	1834	1834	1834	0
520	20240719	121600	26259132	1834	1834	1834	1834	0
521	20240719	121500	26259132	1834	1817	1834	1817	81
522	20240719	121400	26111462	1836	1836	1836	1836	0
523	20240719	121300	26111462	1836	1836	1836	1836	0
524	20240719	121200	26111462	1836	1836	1836	1836	0
525	20240719	121100	26111462	1836	1836	1836	1836	0
526	20240719	121000	26111462	1836	1836	1836	1836	0
527	20240719	120900	26111462	1836	1836	1836	1836	1
528	20240719	120800	26109626	1814	1814	1814	1814	0
529	20240719	120700	26109626	1814	1814	1814	1814	0
530	20240719	120600	26109626	1814	1814	1814	1814	0
531	20240719	120500	26109626	1814	1814	1814	1814	0
532	20240719	120400	26109626	1814	1814	1814	1814	0
533	20240719	120300	26109626	1814	1814	1814	1814	0
534	20240719	120200	26109626	1814	1822	1822	1814	3421
535	20240719	120100	19896756	1820	1820	1820	1820	0
536	20240719	120000	19896756	1820	1820	1820	1820	0
537	20240719	115900	19896756	1820	1820	1820	1820	0
538	20240719	115800	19896756	1820	1820	1820	1820	0
539	20240719	115700	19896756	1820	1820	1820	1820	0
540	20240719	115600	19896756	1820	1820	1820	1820	0
541	20240719	115500	19896756	1820	1820	1820	1820	0
542	20240719	115400	19896756	1820	1824	1824	1820	1100
543	20240719	115300	17893101	1823	1823	1823	1823	0
544	20240719	115200	17893101	1823	1823	1823	1823	0
545	20240719	115100	17893101	1823	1823	1823	1823	0
546	20240719	115000	17893101	1823	1823	1823	1823	0
547	20240719	114900	17893101	1823	1823	1823	1823	0
548	20240719	114800	17893101	1823	1823	1823	1823	0
549	20240719	114700	17893101	1823	1823	1823	1823	0
550	20240719	114600	17893101	1823	1823	1823	1823	0
551	20240719	114500	17893101	1823	1823	1823	1823	0
552	20240719	114400	17893101	1823	1823	1823	1823	0
553	20240719	114300	17893101	1823	1823	1823	1823	0
554	20240719	114200	17893101	1823	1823	1823	1823	0
555	20240719	114100	17893101	1823	1823	1823	1823	0
556	20240719	114000	17893101	1823	1823	1823	1823	0
557	20240719	113900	17893101	1823	1823	1823	1823	0
558	20240719	113800	17893101	1823	1823	1823	1823	0
559	20240719	113700	17893101	1823	1823	1823	1823	0
560	20240719	113600	17893101	1823	1823	1823	1823	0
561	20240719	113500	17893101	1823	1823	1823	1823	0
562	20240719	113400	17893101	1823	1823	1823	1823	10
563	20240719	113300	17874871	1823	1823	1823	1823	0
564	20240719	113200	17874871	1823	1830	1830	1823	50
565	20240719	113100	17783669	1837	1837	1837	1837	0
566	20240719	113000	17783669	1837	1837	1837	1837	0
567	20240719	112900	17783669	1837	1837	1837	1837	0
568	20240719	112800	17783669	1837	1837	1837	1837	50
569	20240719	112700	17691819	1837	1837	1837	1837	0
570	20240719	112600	17691819	1837	1837	1837	1837	0
571	20240719	112500	17691819	1837	1837	1837	1837	0
572	20240719	112400	17691819	1837	1837	1837	1837	0
573	20240719	112300	17691819	1837	1837	1837	1837	0
574	20240719	112200	17691819	1837	1837	1837	1837	0
575	20240719	112100	17691819	1837	1837	1837	1837	0
576	20240719	112000	17691819	1837	1837	1837	1837	0
577	20240719	111900	17691819	1837	1837	1837	1837	0
578	20240719	111800	17691819	1837	1837	1837	1837	0
579	20240719	111700	17691819	1837	1837	1837	1837	0
580	20240719	111600	17691819	1837	1837	1837	1837	0
581	20240719	111500	17691819	1837	1837	1837	1837	0
582	20240719	111400	17691819	1837	1837	1837	1837	0
583	20240719	111300	17691819	1837	1837	1837	1837	0
584	20240719	111200	17691819	1837	1837	1837	1837	432
585	20240719	111100	16898235	1837	1837	1837	1837	0
586	20240719	111000	16898235	1837	1837	1837	1837	0
587	20240719	110900	16898235	1837	1837	1837	1837	0
588	20240719	110800	16898235	1837	1837	1837	1837	0
589	20240719	110700	16898235	1837	1837	1837	1837	0
590	20240719	110600	16898235	1837	1837	1837	1837	0
591	20240719	110500	16898235	1837	1837	1837	1837	0
592	20240719	110400	16898235	1837	1837	1837	1837	0
593	20240719	110300	16898235	1837	1837	1837	1837	0
594	20240719	110200	16898235	1837	1837	1837	1837	0
595	20240719	110100	16898235	1837	1837	1837	1837	0
596	20240719	110000	16898235	1837	1837	1837	1837	0
597	20240719	105900	16898235	1837	1837	1837	1837	0
598	20240719	105800	16898235	1837	1837	1837	1837	0
599	20240719	105700	16898235	1837	1837	1837	1837	0
600	20240719	105600	16898235	1837	1837	1837	1837	15
601	20240719	105500	16870680	1837	1837	1837	1837	0
602	20240719	105400	16870680	1837	1837	1837	1837	0
603	20240719	105300	16870680	1837	1837	1837	1837	0
604	20240719	105200	16870680	1837	1837	1837	1837	0
605	20240719	105100	16870680	1837	1837	1837	1837	0
606	20240719	105000	16870680	1837	1837	1837	1837	0
607	20240719	104900	16870680	1837	1837	1837	1837	82
608	20240719	104800	16720046	1837	1837	1837	1837	0
609	20240719	104700	16720046	1837	1837	1837	1837	0
610	20240719	104600	16720046	1837	1837	1837	1837	0
611	20240719	104500	16720046	1837	1837	1837	1837	0
612	20240719	104400	16720046	1837	1837	1837	1837	0
613	20240719	104300	16720046	1837	1837	1837	1837	0
614	20240719	104200	16720046	1837	1837	1837	1837	0
615	20240719	104100	16720046	1837	1837	1837	1837	0
616	20240719	104000	16720046	1837	1837	1837	1837	0
617	20240719	103900	16720046	1837	1837	1837	1837	0
618	20240719	103800	16720046	1837	1837	1837	1837	1000
619	20240719	103700	14883046	1837	1837	1837	1837	0
620	20240719	103600	14883046	1837	1837	1837	1837	0
621	20240719	103500	14883046	1837	1837	1837	1837	0
622	20240719	103400	14883046	1837	1837	1837	1837	0
623	20240719	103300	14883046	1837	1837	1837	1837	0
624	20240719	103200	14883046	1837	1837	1837	1837	0
625	20240719	103100	14883046	1837	1836	1837	1836	1573
626	20240719	103000	11993451	1837	1837	1837	1837	0
627	20240719	102900	11993451	1837	1837	1837	1837	0
628	20240719	102800	11993451	1837	1837	1837	1837	0
629	20240719	102700	11993451	1837	1837	1837	1837	0
630	20240719	102600	11993451	1837	1837	1837	1837	13
631	20240719	102500	11969570	1833	1833	1833	1833	0
632	20240719	102400	11969570	1833	1833	1833	1833	9
633	20240719	102300	11953073	1833	1833	1833	1833	0
634	20240719	102200	11953073	1833	1833	1833	1833	0
635	20240719	102100	11953073	1833	1833	1833	1833	0
636	20240719	102000	11953073	1833	1833	1833	1833	0
637	20240719	101900	11953073	1833	1833	1833	1833	0
638	20240719	101800	11953073	1833	1833	1833	1833	0
639	20240719	101700	11953073	1833	1833	1833	1833	0
640	20240719	101600	11953073	1833	1833	1833	1833	87
641	20240719	101500	11793602	1834	1834	1834	1834	0
642	20240719	101400	11793602	1834	1834	1834	1834	0
643	20240719	101300	11793602	1834	1834	1834	1834	0
644	20240719	101200	11793602	1834	1834	1834	1834	0
645	20240719	101100	11793602	1834	1834	1834	1834	194
646	20240719	101000	11437806	1822	1822	1822	1822	0
647	20240719	100900	11437806	1822	1822	1822	1822	0
648	20240719	100800	11437806	1822	1822	1822	1822	0
649	20240719	100700	11437806	1822	1822	1822	1822	0
650	20240719	100600	11437806	1822	1822	1822	1822	0
651	20240719	100500	11437806	1822	1822	1822	1822	0
652	20240719	100400	11437806	1822	1822	1822	1822	0
653	20240719	100300	11437806	1822	1822	1822	1822	0
654	20240719	100200	11437806	1822	1822	1822	1822	0
655	20240719	100100	11437806	1822	1822	1822	1822	0
656	20240719	100000	11437806	1822	1822	1822	1822	45
657	20240719	095900	11355816	1821	1821	1821	1821	35
658	20240719	095800	11292081	1838	1821	1838	1821	2
659	20240719	095700	11288422	1821	1821	1821	1821	0
660	20240719	095600	11288422	1821	1821	1821	1821	0
661	20240719	095500	11288422	1821	1821	1821	1821	0
662	20240719	095400	11288422	1821	1821	1821	1821	0
663	20240719	095300	11288422	1821	1821	1821	1821	0
664	20240719	095200	11288422	1821	1821	1821	1821	0
665	20240719	095100	11288422	1821	1821	1821	1821	0
666	20240719	095000	11288422	1821	1821	1821	1821	1
667	20240719	094900	11286601	1820	1825	1825	1819	1621
668	20240719	094800	8336132	1839	1839	1839	1839	0
669	20240719	094700	8336132	1839	1839	1839	1839	0
670	20240719	094600	8336132	1839	1839	1839	1839	0
671	20240719	094500	8336132	1839	1826	1839	1825	517
672	20240719	094400	7390298	1834	1834	1834	1834	0
673	20240719	094300	7390298	1834	1834	1834	1834	0
674	20240719	094200	7390298	1834	1834	1834	1834	61
675	20240719	094100	7278424	1827	1827	1827	1827	0
676	20240719	094000	7278424	1827	1827	1827	1827	10
677	20240719	093900	7260154	1827	1827	1827	1827	0
678	20240719	093800	7260154	1827	1829	1829	1827	139
679	20240719	093700	7006062	1830	1834	1834	1830	12
680	20240719	093600	6984078	1835	1836	1836	1835	4
681	20240719	093500	6976736	1837	1838	1838	1837	104
682	20240719	093400	6785686	1839	1840	1840	1839	1003
683	20240719	093300	4940168	1840	1840	1840	1840	0
684	20240719	093200	4940168	1840	1840	1840	1840	0
685	20240719	093100	4940168	1840	1840	1840	1840	0
686	20240719	093000	4940168	1840	1840	1840	1840	0
687	20240719	092900	4940168	1840	1840	1840	1840	0
688	20240719	092800	4940168	1840	1840	1840	1840	0
689	20240719	092700	4940168	1840	1840	1840	1840	0
690	20240719	092600	4940168	1840	1840	1840	1840	0
691	20240719	092500	4940168	1840	1840	1840	1840	0
692	20240719	092400	4940168	1840	1840	1840	1840	211
693	20240719	092300	4551928	1840	1840	1840	1840	0
694	20240719	092200	4551928	1840	1840	1840	1840	1
695	20240719	092100	4550088	1850	1850	1850	1850	0
696	20240719	092000	4550088	1850	1850	1850	1850	0
697	20240719	091900	4550088	1850	1850	1850	1850	1
698	20240719	091800	4548238	1840	1849	1849	1840	32
699	20240719	091700	4489302	1850	1850	1850	1850	200
700	20240719	091600	4119302	1850	1851	1851	1850	528
701	20240719	091500	3142002	1851	1851	1851	1851	0
702	20240719	091400	3142002	1851	1851	1851	1851	0
703	20240719	091300	3142002	1851	1851	1851	1851	0
704	20240719	091200	3142002	1851	1854	1854	1851	4
705	20240719	091100	3134592	1855	1855	1855	1855	100
706	20240719	091000	2949092	1855	1862	1862	1855	48
707	20240719	090900	2859984	1863	1863	1863	1863	0
708	20240719	090800	2859984	1863	1863	1863	1863	0
709	20240719	090700	2859984	1863	1863	1863	1863	5
710	20240719	090600	2850669	1863	1863	1863	1863	0
711	20240719	090500	2850669	1863	1863	1863	1863	15
712	20240719	090400	2822724	1864	1864	1864	1864	0
713	20240719	090300	2822724	1864	1864	1864	1864	0
714	20240719	090200	2822724	1864	1864	1864	1864	0
715	20240719	090100	2822724	1864	1879	1879	1864	36
716	20240719	090000	2755582	1866	1868	1879	1866	1475