KissMeData/307280/min/candle-20240715.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240715	211900	198874012	1626	1626	1626	1626	623
3	20240715	211800	198874012	1626	1626	1626	1626	0
4	20240715	211700	198874012	1626	1626	1626	1626	0
5	20240715	211600	198874012	1626	1626	1626	1626	0
6	20240715	211500	198874012	1626	1626	1626	1626	0
7	20240715	211400	198874012	1626	1626	1626	1626	0
8	20240715	211300	198874012	1626	1626	1626	1626	0
9	20240715	211200	198874012	1626	1626	1626	1626	0
10	20240715	211100	198874012	1626	1626	1626	1626	0
11	20240715	211000	198874012	1626	1626	1626	1626	0
12	20240715	210900	198874012	1626	1626	1626	1626	0
13	20240715	210800	198874012	1626	1626	1626	1626	0
14	20240715	210700	198874012	1626	1626	1626	1626	0
15	20240715	210600	198874012	1626	1626	1626	1626	0
16	20240715	210500	198874012	1626	1626	1626	1626	0
17	20240715	210400	198874012	1626	1626	1626	1626	0
18	20240715	210300	198874012	1626	1626	1626	1626	0
19	20240715	210200	198874012	1626	1626	1626	1626	0
20	20240715	210100	198874012	1626	1626	1626	1626	0
21	20240715	210000	198874012	1626	1626	1626	1626	0
22	20240715	205900	198874012	1626	1626	1626	1626	0
23	20240715	205800	198874012	1626	1626	1626	1626	0
24	20240715	205700	198874012	1626	1626	1626	1626	0
25	20240715	205600	198874012	1626	1626	1626	1626	0
26	20240715	205500	198874012	1626	1626	1626	1626	0
27	20240715	205400	198874012	1626	1626	1626	1626	0
28	20240715	205300	198874012	1626	1626	1626	1626	0
29	20240715	205200	198874012	1626	1626	1626	1626	0
30	20240715	205100	198874012	1626	1626	1626	1626	0
31	20240715	205000	198874012	1626	1626	1626	1626	0
32	20240715	204900	198874012	1626	1626	1626	1626	623
33	20240715	204800	198874012	1626	1626	1626	1626	0
34	20240715	204700	198874012	1626	1626	1626	1626	0
35	20240715	204600	198874012	1626	1626	1626	1626	0
36	20240715	204500	198874012	1626	1626	1626	1626	0
37	20240715	204400	198874012	1626	1626	1626	1626	0
38	20240715	204300	198874012	1626	1626	1626	1626	0
39	20240715	204200	198874012	1626	1626	1626	1626	0
40	20240715	204100	198874012	1626	1626	1626	1626	0
41	20240715	204000	198874012	1626	1626	1626	1626	0
42	20240715	203900	198874012	1626	1626	1626	1626	0
43	20240715	203800	198874012	1626	1626	1626	1626	0
44	20240715	203700	198874012	1626	1626	1626	1626	0
45	20240715	203600	198874012	1626	1626	1626	1626	0
46	20240715	203500	198874012	1626	1626	1626	1626	0
47	20240715	203400	198874012	1626	1626	1626	1626	0
48	20240715	203300	198874012	1626	1626	1626	1626	0
49	20240715	203200	198874012	1626	1626	1626	1626	0
50	20240715	203100	198874012	1626	1626	1626	1626	0
51	20240715	203000	198874012	1626	1626	1626	1626	0
52	20240715	202900	198874012	1626	1626	1626	1626	0
53	20240715	202800	198874012	1626	1626	1626	1626	0
54	20240715	202700	198874012	1626	1626	1626	1626	0
55	20240715	202600	198874012	1626	1626	1626	1626	0
56	20240715	202500	198874012	1626	1626	1626	1626	0
57	20240715	202400	198874012	1626	1626	1626	1626	0
58	20240715	202300	198874012	1626	1626	1626	1626	0
59	20240715	202200	198874012	1626	1626	1626	1626	0
60	20240715	202100	198874012	1626	1626	1626	1626	0
61	20240715	202000	198874012	1626	1626	1626	1626	0
62	20240715	201900	198874012	1626	1626	1626	1626	623
63	20240715	201800	198874012	1626	1626	1626	1626	0
64	20240715	201700	198874012	1626	1626	1626	1626	0
65	20240715	201600	198874012	1626	1626	1626	1626	0
66	20240715	201500	198874012	1626	1626	1626	1626	0
67	20240715	201400	198874012	1626	1626	1626	1626	0
68	20240715	201300	198874012	1626	1626	1626	1626	0
69	20240715	201200	198874012	1626	1626	1626	1626	0
70	20240715	201100	198874012	1626	1626	1626	1626	0
71	20240715	201000	198874012	1626	1626	1626	1626	0
72	20240715	200900	198874012	1626	1626	1626	1626	0
73	20240715	200800	198874012	1626	1626	1626	1626	0
74	20240715	200700	198874012	1626	1626	1626	1626	0
75	20240715	200600	198874012	1626	1626	1626	1626	0
76	20240715	200500	198874012	1626	1626	1626	1626	0
77	20240715	200400	198874012	1626	1626	1626	1626	0
78	20240715	200300	198874012	1626	1626	1626	1626	0
79	20240715	200200	198874012	1626	1626	1626	1626	0
80	20240715	200100	198874012	1626	1626	1626	1626	0
81	20240715	200000	198874012	1626	1626	1626	1626	0
82	20240715	195900	198874012	1626	1626	1626	1626	0
83	20240715	195800	198874012	1626	1626	1626	1626	0
84	20240715	195700	198874012	1626	1626	1626	1626	0
85	20240715	195600	198874012	1626	1626	1626	1626	0
86	20240715	195500	198874012	1626	1626	1626	1626	0
87	20240715	195400	198874012	1626	1626	1626	1626	0
88	20240715	195300	198874012	1626	1626	1626	1626	0
89	20240715	195200	198874012	1626	1626	1626	1626	0
90	20240715	195100	198874012	1626	1626	1626	1626	0
91	20240715	195000	198874012	1626	1626	1626	1626	0
92	20240715	194900	198874012	1626	1626	1626	1626	623
93	20240715	194800	198874012	1626	1626	1626	1626	0
94	20240715	194700	198874012	1626	1626	1626	1626	0
95	20240715	194600	198874012	1626	1626	1626	1626	0
96	20240715	194500	198874012	1626	1626	1626	1626	0
97	20240715	194400	198874012	1626	1626	1626	1626	0
98	20240715	194300	198874012	1626	1626	1626	1626	0
99	20240715	194200	198874012	1626	1626	1626	1626	0
100	20240715	194100	198874012	1626	1626	1626	1626	0
101	20240715	194000	198874012	1626	1626	1626	1626	0
102	20240715	193900	198874012	1626	1626	1626	1626	0
103	20240715	193800	198874012	1626	1626	1626	1626	0
104	20240715	193700	198874012	1626	1626	1626	1626	0
105	20240715	193600	198874012	1626	1626	1626	1626	0
106	20240715	193500	198874012	1626	1626	1626	1626	0
107	20240715	193400	198874012	1626	1626	1626	1626	0
108	20240715	193300	198874012	1626	1626	1626	1626	0
109	20240715	193200	198874012	1626	1626	1626	1626	0
110	20240715	193100	198874012	1626	1626	1626	1626	0
111	20240715	193000	198874012	1626	1626	1626	1626	0
112	20240715	192900	198874012	1626	1626	1626	1626	0
113	20240715	192800	198874012	1626	1626	1626	1626	0
114	20240715	192700	198874012	1626	1626	1626	1626	0
115	20240715	192600	198874012	1626	1626	1626	1626	0
116	20240715	192500	198874012	1626	1626	1626	1626	0
117	20240715	192400	198874012	1626	1626	1626	1626	0
118	20240715	192300	198874012	1626	1626	1626	1626	0
119	20240715	192200	198874012	1626	1626	1626	1626	0
120	20240715	192100	198874012	1626	1626	1626	1626	0
121	20240715	192000	198874012	1626	1626	1626	1626	0
122	20240715	191900	198874012	1626	1626	1626	1626	623
123	20240715	191800	198874012	1626	1626	1626	1626	0
124	20240715	191700	198874012	1626	1626	1626	1626	0
125	20240715	191600	198874012	1626	1626	1626	1626	0
126	20240715	191500	198874012	1626	1626	1626	1626	0
127	20240715	191400	198874012	1626	1626	1626	1626	0
128	20240715	191300	198874012	1626	1626	1626	1626	0
129	20240715	191200	198874012	1626	1626	1626	1626	0
130	20240715	191100	198874012	1626	1626	1626	1626	0
131	20240715	191000	198874012	1626	1626	1626	1626	0
132	20240715	190900	198874012	1626	1626	1626	1626	0
133	20240715	190800	198874012	1626	1626	1626	1626	0
134	20240715	190700	198874012	1626	1626	1626	1626	0
135	20240715	190600	198874012	1626	1626	1626	1626	0
136	20240715	190500	198874012	1626	1626	1626	1626	0
137	20240715	190400	198874012	1626	1626	1626	1626	0
138	20240715	190300	198874012	1626	1626	1626	1626	0
139	20240715	190200	198874012	1626	1626	1626	1626	0
140	20240715	190100	198874012	1626	1626	1626	1626	0
141	20240715	190000	198874012	1626	1626	1626	1626	0
142	20240715	185900	198874012	1626	1626	1626	1626	0
143	20240715	185800	198874012	1626	1626	1626	1626	0
144	20240715	185700	198874012	1626	1626	1626	1626	0
145	20240715	185600	198874012	1626	1626	1626	1626	0
146	20240715	185500	198874012	1626	1626	1626	1626	0
147	20240715	185400	198874012	1626	1626	1626	1626	0
148	20240715	185300	198874012	1626	1626	1626	1626	0
149	20240715	185200	198874012	1626	1626	1626	1626	0
150	20240715	185100	198874012	1626	1626	1626	1626	0
151	20240715	185000	198874012	1626	1626	1626	1626	0
152	20240715	184900	198874012	1626	1626	1626	1626	623
153	20240715	184800	198874012	1626	1626	1626	1626	0
154	20240715	184700	198874012	1626	1626	1626	1626	0
155	20240715	184600	198874012	1626	1626	1626	1626	0
156	20240715	184500	198874012	1626	1626	1626	1626	0
157	20240715	184400	198874012	1626	1626	1626	1626	0
158	20240715	184300	198874012	1626	1626	1626	1626	0
159	20240715	184200	198874012	1626	1626	1626	1626	0
160	20240715	184100	198874012	1626	1626	1626	1626	0
161	20240715	184000	198874012	1626	1626	1626	1626	0
162	20240715	183900	198874012	1626	1626	1626	1626	0
163	20240715	183800	198874012	1626	1626	1626	1626	0
164	20240715	183700	198874012	1626	1626	1626	1626	0
165	20240715	183600	198874012	1626	1626	1626	1626	0
166	20240715	183500	198874012	1626	1626	1626	1626	0
167	20240715	183400	198874012	1626	1626	1626	1626	0
168	20240715	183300	198874012	1626	1626	1626	1626	0
169	20240715	183200	198874012	1626	1626	1626	1626	0
170	20240715	183100	198874012	1626	1626	1626	1626	0
171	20240715	183000	198874012	1626	1626	1626	1626	0
172	20240715	182900	198874012	1626	1626	1626	1626	0
173	20240715	182800	198874012	1626	1626	1626	1626	0
174	20240715	182700	198874012	1626	1626	1626	1626	0
175	20240715	182600	198874012	1626	1626	1626	1626	0
176	20240715	182500	198874012	1626	1626	1626	1626	0
177	20240715	182400	198874012	1626	1626	1626	1626	0
178	20240715	182300	198874012	1626	1626	1626	1626	0
179	20240715	182200	198874012	1626	1626	1626	1626	0
180	20240715	182100	198874012	1626	1626	1626	1626	0
181	20240715	182000	198874012	1626	1626	1626	1626	0
182	20240715	181900	198874012	1626	1626	1626	1626	623
183	20240715	181800	198874012	1626	1626	1626	1626	0
184	20240715	181700	198874012	1626	1626	1626	1626	0
185	20240715	181600	198874012	1626	1626	1626	1626	0
186	20240715	181500	198874012	1626	1626	1626	1626	0
187	20240715	181400	198874012	1626	1626	1626	1626	0
188	20240715	181300	198874012	1626	1626	1626	1626	0
189	20240715	181200	198874012	1626	1626	1626	1626	0
190	20240715	181100	198874012	1626	1626	1626	1626	0
191	20240715	181000	198874012	1626	1626	1626	1626	0
192	20240715	180900	198874012	1626	1626	1626	1626	0
193	20240715	180800	198874012	1626	1626	1626	1626	0
194	20240715	180700	198874012	1626	1626	1626	1626	0
195	20240715	180600	198874012	1626	1626	1626	1626	0
196	20240715	180500	198874012	1626	1626	1626	1626	0
197	20240715	180400	198874012	1626	1626	1626	1626	0
198	20240715	180300	198874012	1626	1626	1626	1626	0
199	20240715	180200	198874012	1626	1626	1626	1626	0
200	20240715	180100	198874012	1626	1626	1626	1626	0
201	20240715	180000	198874012	1626	1626	1626	1626	0
202	20240715	175900	198874012	1626	1626	1626	1626	0
203	20240715	175800	198874012	1626	1626	1626	1626	0
204	20240715	175700	198874012	1626	1626	1626	1626	0
205	20240715	175600	198874012	1626	1626	1626	1626	0
206	20240715	175500	198874012	1626	1626	1626	1626	0
207	20240715	175400	198874012	1626	1626	1626	1626	0
208	20240715	175300	198874012	1626	1626	1626	1626	0
209	20240715	175200	198874012	1626	1626	1626	1626	0
210	20240715	175100	198874012	1626	1626	1626	1626	0
211	20240715	175000	198874012	1626	1626	1626	1626	0
212	20240715	174900	198874012	1626	1626	1626	1626	623
213	20240715	174800	198874012	1626	1626	1626	1626	0
214	20240715	174700	198874012	1626	1626	1626	1626	0
215	20240715	174600	198874012	1626	1626	1626	1626	0
216	20240715	174500	198874012	1626	1626	1626	1626	0
217	20240715	174400	198874012	1626	1626	1626	1626	0
218	20240715	174300	198874012	1626	1626	1626	1626	0
219	20240715	174200	198874012	1626	1626	1626	1626	0
220	20240715	174100	198874012	1626	1626	1626	1626	0
221	20240715	174000	198874012	1626	1626	1626	1626	0
222	20240715	173900	198874012	1626	1626	1626	1626	0
223	20240715	173800	198874012	1626	1626	1626	1626	0
224	20240715	173700	198874012	1626	1626	1626	1626	0
225	20240715	173600	198874012	1626	1626	1626	1626	0
226	20240715	173500	198874012	1626	1626	1626	1626	0
227	20240715	173400	198874012	1626	1626	1626	1626	0
228	20240715	173300	198874012	1626	1626	1626	1626	0
229	20240715	173200	198874012	1626	1626	1626	1626	0
230	20240715	173100	198874012	1626	1626	1626	1626	0
231	20240715	173000	198874012	1626	1626	1626	1626	0
232	20240715	172900	198874012	1626	1626	1626	1626	0
233	20240715	172800	198874012	1626	1626	1626	1626	0
234	20240715	172700	198874012	1626	1626	1626	1626	0
235	20240715	172600	198874012	1626	1626	1626	1626	0
236	20240715	172500	198874012	1626	1626	1626	1626	0
237	20240715	172400	198874012	1626	1626	1626	1626	0
238	20240715	172300	198874012	1626	1626	1626	1626	0
239	20240715	172200	198874012	1626	1626	1626	1626	0
240	20240715	172100	198874012	1626	1626	1626	1626	0
241	20240715	172000	198874012	1626	1626	1626	1626	0
242	20240715	171900	198874012	1626	1626	1626	1626	623
243	20240715	171800	198874012	1626	1626	1626	1626	0
244	20240715	171700	198874012	1626	1626	1626	1626	0
245	20240715	171600	198874012	1626	1626	1626	1626	0
246	20240715	171500	198874012	1626	1626	1626	1626	0
247	20240715	171400	198874012	1626	1626	1626	1626	0
248	20240715	171300	198874012	1626	1626	1626	1626	0
249	20240715	171200	198874012	1626	1626	1626	1626	0
250	20240715	171100	198874012	1626	1626	1626	1626	0
251	20240715	171000	198874012	1626	1626	1626	1626	0
252	20240715	170900	198874012	1626	1626	1626	1626	0
253	20240715	170800	198874012	1626	1626	1626	1626	0
254	20240715	170700	198874012	1626	1626	1626	1626	0
255	20240715	170600	198874012	1626	1626	1626	1626	0
256	20240715	170500	198874012	1626	1626	1626	1626	0
257	20240715	170400	198874012	1626	1626	1626	1626	0
258	20240715	170300	198874012	1626	1626	1626	1626	0
259	20240715	170200	198874012	1626	1626	1626	1626	0
260	20240715	170100	198874012	1626	1626	1626	1626	0
261	20240715	170000	198874012	1626	1626	1626	1626	0
262	20240715	165900	198874012	1626	1626	1626	1626	0
263	20240715	165800	198874012	1626	1626	1626	1626	0
264	20240715	165700	198874012	1626	1626	1626	1626	0
265	20240715	165600	198874012	1626	1626	1626	1626	0
266	20240715	165500	198874012	1626	1626	1626	1626	0
267	20240715	165400	198874012	1626	1626	1626	1626	0
268	20240715	165300	198874012	1626	1626	1626	1626	0
269	20240715	165200	198874012	1626	1626	1626	1626	0
270	20240715	165100	198874012	1626	1626	1626	1626	0
271	20240715	165000	198874012	1626	1626	1626	1626	0
272	20240715	164900	198874012	1626	1626	1626	1626	623
273	20240715	164800	198874012	1626	1626	1626	1626	0
274	20240715	164700	198874012	1626	1626	1626	1626	0
275	20240715	164600	198874012	1626	1626	1626	1626	0
276	20240715	164500	198874012	1626	1626	1626	1626	0
277	20240715	164400	198874012	1626	1626	1626	1626	0
278	20240715	164300	198874012	1626	1626	1626	1626	0
279	20240715	164200	198874012	1626	1626	1626	1626	0
280	20240715	164100	198874012	1626	1626	1626	1626	0
281	20240715	164000	198874012	1626	1626	1626	1626	0
282	20240715	163900	198874012	1626	1626	1626	1626	0
283	20240715	163800	198874012	1626	1626	1626	1626	0
284	20240715	163700	198874012	1626	1626	1626	1626	0
285	20240715	163600	198874012	1626	1626	1626	1626	0
286	20240715	163500	198874012	1626	1626	1626	1626	0
287	20240715	163400	198874012	1626	1626	1626	1626	0
288	20240715	163300	198874012	1626	1626	1626	1626	0
289	20240715	163200	198874012	1626	1626	1626	1626	0
290	20240715	163100	198874012	1626	1626	1626	1626	0
291	20240715	163000	198874012	1626	1626	1626	1626	0
292	20240715	162900	198874012	1626	1626	1626	1626	0
293	20240715	162800	198874012	1626	1626	1626	1626	0
294	20240715	162700	198874012	1626	1626	1626	1626	0
295	20240715	162600	198874012	1626	1626	1626	1626	0
296	20240715	162500	198874012	1626	1626	1626	1626	0
297	20240715	162400	198874012	1626	1626	1626	1626	0
298	20240715	162300	198874012	1626	1626	1626	1626	0
299	20240715	162200	198874012	1626	1626	1626	1626	0
300	20240715	162100	198874012	1626	1626	1626	1626	0
301	20240715	162000	198874012	1626	1626	1626	1626	0
302	20240715	161900	198874012	1626	1626	1626	1626	623
303	20240715	161800	198874012	1626	1626	1626	1626	0
304	20240715	161700	198874012	1626	1626	1626	1626	0
305	20240715	161600	198874012	1626	1626	1626	1626	0
306	20240715	161500	198874012	1626	1626	1626	1626	0
307	20240715	161400	198874012	1626	1626	1626	1626	0
308	20240715	161300	198874012	1626	1626	1626	1626	0
309	20240715	161200	198874012	1626	1626	1626	1626	0
310	20240715	161100	198874012	1626	1626	1626	1626	0
311	20240715	161000	198874012	1626	1626	1626	1626	0
312	20240715	160900	198874012	1626	1626	1626	1626	0
313	20240715	160800	198874012	1626	1626	1626	1626	0
314	20240715	160700	198874012	1626	1626	1626	1626	0
315	20240715	160600	198874012	1626	1626	1626	1626	0
316	20240715	160500	198874012	1626	1626	1626	1626	0
317	20240715	160400	198874012	1626	1626	1626	1626	0
318	20240715	160300	198874012	1626	1626	1626	1626	0
319	20240715	160200	198874012	1626	1626	1626	1626	0
320	20240715	160100	198874012	1626	1626	1626	1626	0
321	20240715	160000	198874012	1626	1626	1626	1626	0
322	20240715	155900	198874012	1626	1626	1626	1626	0
323	20240715	155800	198874012	1626	1626	1626	1626	0
324	20240715	155700	198874012	1626	1626	1626	1626	0
325	20240715	155600	198874012	1626	1626	1626	1626	0
326	20240715	155500	198874012	1626	1626	1626	1626	0
327	20240715	155400	198874012	1626	1626	1626	1626	0
328	20240715	155300	198874012	1626	1626	1626	1626	0
329	20240715	155200	198874012	1626	1626	1626	1626	0
330	20240715	155100	198874012	1626	1626	1626	1626	0
331	20240715	155000	198874012	1626	1626	1626	1626	0
332	20240715	154900	198874012	1626	1626	1626	1626	623
333	20240715	154800	198874012	1626	1626	1626	1626	0
334	20240715	154700	198874012	1626	1626	1626	1626	0
335	20240715	154600	198874012	1626	1626	1626	1626	0
336	20240715	154500	198874012	1626	1626	1626	1626	0
337	20240715	154400	198874012	1626	1626	1626	1626	0
338	20240715	154300	198874012	1626	1626	1626	1626	0
339	20240715	154200	198874012	1626	1626	1626	1626	0
340	20240715	154100	198874012	1626	1626	1626	1626	0
341	20240715	154000	198874012	1626	1626	1626	1626	0
342	20240715	153900	198874012	1626	1626	1626	1626	0
343	20240715	153800	198874012	1626	1626	1626	1626	0
344	20240715	153700	198874012	1626	1626	1626	1626	0
345	20240715	153600	198874012	1626	1626	1626	1626	0
346	20240715	153500	198874012	1626	1626	1626	1626	0
347	20240715	153400	198874012	1626	1626	1626	1626	0
348	20240715	153300	198874012	1626	1626	1626	1626	0
349	20240715	153200	198874012	1626	1626	1626	1626	0
350	20240715	153100	198874012	1626	1626	1626	1626	0
351	20240715	153000	198874012	1626	1626	1626	1626	623
352	20240715	152900	197861014	1625	1625	1625	1625	0
353	20240715	152800	197861014	1625	1625	1625	1625	0
354	20240715	152700	197861014	1625	1625	1625	1625	0
355	20240715	152600	197861014	1625	1625	1625	1625	0
356	20240715	152500	197861014	1625	1625	1625	1625	0
357	20240715	152400	197861014	1625	1625	1625	1625	0
358	20240715	152300	197861014	1625	1625	1625	1625	0
359	20240715	152200	197861014	1625	1625	1625	1625	0
360	20240715	152100	197861014	1625	1625	1625	1625	0
361	20240715	152000	197861014	1625	1625	1625	1625	0
362	20240715	151900	197861014	1625	1625	1625	1625	0
363	20240715	151800	197861014	1625	1625	1625	1625	45
364	20240715	151700	197787889	1625	1620	1625	1620	484
365	20240715	151600	197003494	1625	1625	1625	1625	0
366	20240715	151500	197003494	1625	1625	1625	1625	0
367	20240715	151400	197003494	1625	1625	1625	1625	0
368	20240715	151300	197003494	1625	1625	1625	1625	0
369	20240715	151200	197003494	1625	1625	1625	1625	0
370	20240715	151100	197003494	1625	1625	1625	1625	0
371	20240715	151000	197003494	1625	1625	1625	1625	0
372	20240715	150900	197003494	1625	1625	1625	1625	0
373	20240715	150800	197003494	1625	1625	1625	1625	0
374	20240715	150700	197003494	1625	1625	1625	1625	0
375	20240715	150600	197003494	1625	1625	1625	1625	2
376	20240715	150500	197000244	1625	1623	1625	1623	1502
377	20240715	150400	194562496	1626	1626	1626	1626	0
378	20240715	150300	194562496	1626	1626	1626	1626	4
379	20240715	150200	194555992	1626	1626	1626	1626	2
380	20240715	150100	194552740	1626	1626	1626	1626	2
381	20240715	150000	194549488	1626	1626	1626	1626	1
382	20240715	145900	194547862	1626	1626	1626	1626	2
383	20240715	145800	194544610	1626	1626	1626	1626	2
384	20240715	145700	194541358	1624	1618	1624	1618	7484
385	20240715	145600	182416430	1618	1618	1618	1618	22
386	20240715	145500	182380834	1618	1618	1618	1618	1
387	20240715	145400	182379216	1618	1618	1618	1618	0
388	20240715	145300	182379216	1618	1618	1618	1618	0
389	20240715	145200	182379216	1618	1618	1618	1618	1
390	20240715	145100	182377598	1618	1618	1618	1618	1
391	20240715	145000	182375980	1618	1618	1618	1618	1
392	20240715	144900	182374362	1617	1617	1617	1617	0
393	20240715	144800	182374362	1617	1619	1619	1617	15
394	20240715	144700	182350092	1619	1619	1619	1619	1
395	20240715	144600	182348473	1619	1619	1619	1619	2
396	20240715	144500	182345235	1610	1619	1619	1610	10001
397	20240715	144400	166222316	1615	1616	1618	1615	339
398	20240715	144300	165674798	1616	1616	1616	1616	150
399	20240715	144200	165432398	1617	1617	1617	1617	1
400	20240715	144100	165430781	1616	1615	1616	1615	735
401	20240715	144000	164243456	1615	1609	1615	1609	488
402	20240715	143900	163457603	1609	1602	1609	1602	51
403	20240715	143800	163375894	1608	1608	1608	1608	0
404	20240715	143700	163375894	1608	1608	1608	1608	0
405	20240715	143600	163375894	1608	1608	1608	1608	463
406	20240715	143500	162631390	1608	1608	1608	1608	0
407	20240715	143400	162631390	1608	1608	1608	1608	1
408	20240715	143300	162629782	1601	1601	1601	1601	0
409	20240715	143200	162629782	1601	1605	1605	1601	2500
410	20240715	143100	158623796	1610	1610	1610	1610	0
411	20240715	143000	158623796	1610	1610	1610	1610	0
412	20240715	142900	158623796	1610	1610	1610	1610	0
413	20240715	142800	158623796	1610	1610	1610	1610	0
414	20240715	142700	158623796	1610	1610	1610	1610	0
415	20240715	142600	158623796	1610	1610	1610	1610	0
416	20240715	142500	158623796	1610	1610	1610	1610	0
417	20240715	142400	158623796	1610	1607	1610	1605	2501
418	20240715	142300	154609604	1610	1610	1610	1610	0
419	20240715	142200	154609604	1610	1610	1610	1610	1
420	20240715	142100	154607994	1605	1605	1605	1605	0
421	20240715	142000	154607994	1605	1605	1605	1605	0
422	20240715	141900	154607994	1605	1605	1605	1605	0
423	20240715	141800	154607994	1605	1605	1605	1605	0
424	20240715	141700	154607994	1605	1605	1605	1605	0
425	20240715	141600	154607994	1605	1605	1605	1605	0
426	20240715	141500	154607994	1605	1606	1606	1605	5000
427	20240715	141400	146582666	1606	1606	1606	1606	0
428	20240715	141300	146582666	1606	1606	1606	1606	0
429	20240715	141200	146582666	1606	1606	1606	1606	0
430	20240715	141100	146582666	1606	1606	1606	1606	0
431	20240715	141000	146582666	1606	1606	1606	1606	0
432	20240715	140900	146582666	1606	1606	1606	1606	0
433	20240715	140800	146582666	1606	1610	1610	1606	270
434	20240715	140700	146148446	1609	1609	1609	1609	0
435	20240715	140600	146148446	1609	1609	1609	1609	0
436	20240715	140500	146148446	1609	1609	1609	1609	0
437	20240715	140400	146148446	1609	1609	1609	1609	26
438	20240715	140300	146106612	1611	1611	1611	1611	0
439	20240715	140200	146106612	1611	1611	1611	1611	0
440	20240715	140100	146106612	1611	1611	1611	1611	0
441	20240715	140000	146106612	1611	1611	1611	1611	0
442	20240715	135900	146106612	1611	1605	1619	1602	4804
443	20240715	135800	138405623	1605	1611	1611	1605	4610
444	20240715	135700	130994512	1611	1611	1611	1611	171
445	20240715	135600	130719031	1611	1611	1611	1611	0
446	20240715	135500	130719031	1611	1614	1614	1610	2014
447	20240715	135400	127474786	1619	1619	1619	1619	153
448	20240715	135300	127227079	1626	1626	1626	1626	0
449	20240715	135200	127227079	1626	1626	1626	1626	0
450	20240715	135100	127227079	1626	1626	1626	1626	0
451	20240715	135000	127227079	1626	1626	1626	1626	0
452	20240715	134900	127227079	1626	1626	1626	1626	0
453	20240715	134800	127227079	1626	1626	1626	1626	0
454	20240715	134700	127227079	1626	1626	1626	1626	0
455	20240715	134600	127227079	1626	1626	1626	1626	0
456	20240715	134500	127227079	1626	1626	1626	1626	0
457	20240715	134400	127227079	1626	1624	1626	1624	9
458	20240715	134300	127212461	1625	1625	1625	1625	170
459	20240715	134200	126936211	1625	1625	1625	1625	0
460	20240715	134100	126936211	1625	1625	1625	1625	0
461	20240715	134000	126936211	1625	1625	1625	1625	724
462	20240715	133900	125759711	1613	1613	1613	1613	300
463	20240715	133800	125275811	1626	1625	1626	1625	355
464	20240715	133700	124698934	1625	1625	1625	1625	215
465	20240715	133600	124349559	1625	1625	1625	1625	0
466	20240715	133500	124349559	1625	1625	1625	1625	0
467	20240715	133400	124349559	1625	1625	1625	1625	0
468	20240715	133300	124349559	1625	1625	1625	1625	0
469	20240715	133200	124349559	1625	1613	1625	1613	5
470	20240715	133100	124341470	1625	1625	1625	1625	0
471	20240715	133000	124341470	1625	1625	1625	1625	0
472	20240715	132900	124341470	1625	1625	1625	1625	0
473	20240715	132800	124341470	1625	1625	1625	1625	1687
474	20240715	132700	121600095	1625	1625	1625	1625	0
475	20240715	132600	121600095	1625	1625	1625	1625	1
476	20240715	132500	121598470	1625	1625	1625	1625	0
477	20240715	132400	121598470	1625	1625	1625	1625	615
478	20240715	132300	120599095	1625	1625	1625	1625	0
479	20240715	132200	120599095	1625	1625	1625	1625	0
480	20240715	132100	120599095	1625	1625	1625	1625	0
481	20240715	132000	120599095	1625	1625	1625	1625	0
482	20240715	131900	120599095	1625	1625	1625	1625	1
483	20240715	131800	120597470	1625	1625	1625	1625	0
484	20240715	131700	120597470	1625	1625	1625	1625	0
485	20240715	131600	120597470	1625	1625	1625	1625	0
486	20240715	131500	120597470	1625	1625	1625	1625	0
487	20240715	131400	120597470	1625	1625	1625	1625	0
488	20240715	131300	120597470	1625	1625	1625	1625	0
489	20240715	131200	120597470	1625	1625	1625	1625	0
490	20240715	131100	120597470	1625	1625	1625	1625	0
491	20240715	131000	120597470	1625	1625	1625	1625	0
492	20240715	130900	120597470	1625	1625	1625	1625	0
493	20240715	130800	120597470	1625	1625	1625	1625	1
494	20240715	130700	120595845	1625	1625	1625	1625	0
495	20240715	130600	120595845	1625	1625	1625	1625	1
496	20240715	130500	120594220	1625	1625	1625	1625	0
497	20240715	130400	120594220	1625	1614	1625	1614	4693
498	20240715	130300	112992905	1614	1614	1614	1614	0
499	20240715	130200	112992905	1614	1614	1614	1614	0
500	20240715	130100	112992905	1614	1614	1614	1614	0
501	20240715	130000	112992905	1614	1614	1614	1614	0
502	20240715	125900	112992905	1614	1614	1614	1614	0
503	20240715	125800	112992905	1614	1614	1614	1614	132
504	20240715	125700	112779857	1614	1614	1614	1614	0
505	20240715	125600	112779857	1614	1614	1614	1614	0
506	20240715	125500	112779857	1614	1614	1614	1614	0
507	20240715	125400	112779857	1614	1614	1614	1614	0
508	20240715	125300	112779857	1614	1614	1614	1614	0
509	20240715	125200	112779857	1614	1614	1614	1614	0
510	20240715	125100	112779857	1614	1614	1614	1614	0
511	20240715	125000	112779857	1614	1614	1614	1614	505
512	20240715	124900	111964787	1614	1614	1614	1614	0
513	20240715	124800	111964787	1614	1614	1614	1614	0
514	20240715	124700	111964787	1614	1614	1614	1614	0
515	20240715	124600	111964787	1614	1614	1614	1614	147
516	20240715	124500	111727529	1614	1614	1614	1614	0
517	20240715	124400	111727529	1614	1614	1614	1614	0
518	20240715	124300	111727529	1614	1614	1614	1614	0
519	20240715	124200	111727529	1614	1614	1614	1614	0
520	20240715	124100	111727529	1614	1614	1614	1614	0
521	20240715	124000	111727529	1614	1614	1614	1614	0
522	20240715	123900	111727529	1614	1614	1614	1614	0
523	20240715	123800	111727529	1614	1614	1614	1614	0
524	20240715	123700	111727529	1614	1614	1614	1614	0
525	20240715	123600	111727529	1614	1614	1614	1614	200
526	20240715	123500	111404729	1617	1617	1617	1617	0
527	20240715	123400	111404729	1617	1617	1617	1617	0
528	20240715	123300	111404729	1617	1617	1617	1617	0
529	20240715	123200	111404729	1617	1617	1617	1617	0
530	20240715	123100	111404729	1617	1617	1617	1617	0
531	20240715	123000	111404729	1617	1617	1617	1617	0
532	20240715	122900	111404729	1617	1617	1617	1617	0
533	20240715	122800	111404729	1617	1617	1617	1617	0
534	20240715	122700	111404729	1617	1617	1617	1617	0
535	20240715	122600	111404729	1617	1617	1617	1617	0
536	20240715	122500	111404729	1617	1617	1617	1617	0
537	20240715	122400	111404729	1617	1617	1617	1617	0
538	20240715	122300	111404729	1617	1617	1617	1617	0
539	20240715	122200	111404729	1617	1617	1617	1617	0
540	20240715	122100	111404729	1617	1617	1617	1617	0
541	20240715	122000	111404729	1617	1617	1617	1617	0
542	20240715	121900	111404729	1617	1617	1617	1617	0
543	20240715	121800	111404729	1617	1617	1617	1617	0
544	20240715	121700	111404729	1617	1617	1617	1617	0
545	20240715	121600	111404729	1617	1611	1617	1611	255
546	20240715	121500	110993723	1611	1611	1611	1611	1
547	20240715	121400	110992112	1611	1611	1611	1603	1864
548	20240715	121300	108004044	1604	1611	1611	1604	2
549	20240715	121200	108000829	1611	1611	1611	1611	0
550	20240715	121100	108000829	1611	1611	1611	1611	0
551	20240715	121000	108000829	1611	1611	1611	1611	0
552	20240715	120900	108000829	1611	1611	1611	1611	0
553	20240715	120800	108000829	1611	1611	1611	1611	0
554	20240715	120700	108000829	1611	1611	1611	1611	1
555	20240715	120600	107999218	1611	1611	1611	1611	0
556	20240715	120500	107999218	1611	1611	1611	1611	0
557	20240715	120400	107999218	1611	1611	1611	1611	0
558	20240715	120300	107999218	1611	1611	1611	1611	0
559	20240715	120200	107999218	1611	1611	1611	1611	0
560	20240715	120100	107999218	1611	1611	1611	1611	0
561	20240715	120000	107999218	1611	1611	1611	1611	1
562	20240715	115900	107997607	1611	1611	1611	1611	0
563	20240715	115800	107997607	1611	1611	1611	1611	0
564	20240715	115700	107997607	1611	1610	1617	1602	10004
565	20240715	115600	91938515	1618	1618	1618	1618	1
566	20240715	115500	91936897	1610	1610	1610	1610	2
567	20240715	115400	91933677	1618	1610	1618	1610	20
568	20240715	115300	91901325	1610	1610	1610	1610	50
569	20240715	115200	91820825	1610	1610	1610	1610	0
570	20240715	115100	91820825	1610	1610	1610	1610	0
571	20240715	115000	91820825	1610	1610	1610	1610	1
572	20240715	114900	91819215	1610	1610	1610	1610	2
573	20240715	114800	91815995	1618	1618	1618	1618	0
574	20240715	114700	91815995	1618	1618	1618	1618	1
575	20240715	114600	91814377	1610	1610	1610	1610	0
576	20240715	114500	91814377	1610	1610	1610	1610	0
577	20240715	114400	91814377	1610	1610	1610	1610	0
578	20240715	114300	91814377	1610	1610	1610	1610	2
579	20240715	114200	91811157	1618	1618	1618	1618	0
580	20240715	114100	91811157	1618	1618	1618	1618	0
581	20240715	114000	91811157	1618	1618	1618	1618	0
582	20240715	113900	91811157	1618	1618	1618	1618	10
583	20240715	113800	91794977	1610	1610	1610	1610	0
584	20240715	113700	91794977	1610	1610	1610	1610	2
585	20240715	113600	91791757	1618	1618	1618	1618	0
586	20240715	113500	91791757	1618	1618	1618	1618	0
587	20240715	113400	91791757	1618	1617	1618	1617	5
588	20240715	113300	91783671	1610	1610	1610	1610	0
589	20240715	113200	91783671	1610	1610	1610	1610	2
590	20240715	113100	91780451	1620	1620	1620	1620	0
591	20240715	113000	91780451	1620	1619	1620	1619	6
592	20240715	112900	91770736	1610	1610	1610	1610	0
593	20240715	112800	91770736	1610	1610	1610	1610	0
594	20240715	112700	91770736	1610	1610	1610	1610	0
595	20240715	112600	91770736	1610	1610	1610	1610	2
596	20240715	112500	91767516	1620	1620	1620	1620	10
597	20240715	112400	91751316	1617	1617	1617	1617	0
598	20240715	112300	91751316	1617	1617	1617	1617	0
599	20240715	112200	91751316	1617	1617	1617	1617	0
600	20240715	112100	91751316	1617	1617	1617	1617	60
601	20240715	112000	91654296	1609	1609	1609	1609	2
602	20240715	111900	91651078	1617	1617	1617	1617	0
603	20240715	111800	91651078	1617	1617	1617	1617	0
604	20240715	111700	91651078	1617	1617	1617	1617	0
605	20240715	111600	91651078	1617	1617	1617	1617	10
606	20240715	111500	91634908	1610	1610	1610	1610	2
607	20240715	111400	91631688	1619	1619	1619	1619	0
608	20240715	111300	91631688	1619	1619	1619	1619	0
609	20240715	111200	91631688	1619	1619	1619	1619	0
610	20240715	111100	91631688	1619	1619	1619	1619	11
611	20240715	111000	91613879	1609	1609	1609	1609	0
612	20240715	110900	91613879	1609	1609	1609	1609	2
613	20240715	110800	91610661	1620	1620	1620	1620	0
614	20240715	110700	91610661	1620	1617	1620	1617	10
615	20240715	110600	91594466	1617	1617	1617	1617	0
616	20240715	110500	91594466	1617	1617	1617	1617	12
617	20240715	110400	91575062	1617	1617	1617	1617	10
618	20240715	110300	91558892	1607	1607	1607	1607	2
619	20240715	110200	91555678	1610	1610	1610	1610	0
620	20240715	110100	91555678	1610	1610	1610	1610	0
621	20240715	110000	91555678	1610	1610	1610	1610	0
622	20240715	105900	91555678	1610	1610	1610	1610	0
623	20240715	105800	91555678	1610	1610	1610	1610	2
624	20240715	105700	91552458	1610	1610	1610	1610	0
625	20240715	105600	91552458	1610	1610	1610	1610	0
626	20240715	105500	91552458	1610	1610	1610	1610	0
627	20240715	105400	91552458	1610	1610	1610	1610	0
628	20240715	105300	91552458	1610	1610	1610	1610	0
629	20240715	105200	91552458	1610	1610	1610	1610	2
630	20240715	105100	91549238	1619	1619	1619	1619	1
631	20240715	105000	91547619	1612	1612	1612	1612	309
632	20240715	104900	91049511	1612	1612	1612	1612	0
633	20240715	104800	91049511	1612	1612	1612	1612	0
634	20240715	104700	91049511	1612	1612	1612	1612	41
635	20240715	104600	90983419	1604	1620	1620	1604	3102
636	20240715	104500	85999413	1619	1619	1619	1619	17
637	20240715	104400	85971890	1619	1619	1619	1619	1
638	20240715	104300	85970271	1610	1610	1610	1610	0
639	20240715	104200	85970271	1610	1610	1610	1610	0
640	20240715	104100	85970271	1610	1610	1610	1610	2
641	20240715	104000	85967051	1619	1619	1619	1619	2
642	20240715	103900	85963813	1620	1620	1620	1620	1
643	20240715	103800	85962193	1620	1620	1620	1620	1
644	20240715	103700	85960573	1606	1610	1610	1606	5000
645	20240715	103600	77923635	1610	1615	1615	1610	2000
646	20240715	103500	74698358	1620	1615	1620	1615	52
647	20240715	103400	74614128	1620	1620	1620	1620	0
648	20240715	103300	74614128	1620	1620	1620	1620	0
649	20240715	103200	74614128	1620	1620	1620	1620	20
650	20240715	103100	74581728	1620	1620	1620	1620	1
651	20240715	103000	74580108	1620	1620	1620	1620	0
652	20240715	102900	74580108	1620	1612	1620	1612	12
653	20240715	102800	74560684	1620	1620	1620	1620	1000
654	20240715	102700	72940684	1620	1620	1620	1620	0
655	20240715	102600	72940684	1620	1620	1620	1620	0
656	20240715	102500	72940684	1620	1620	1620	1620	1
657	20240715	102400	72939064	1611	1611	1611	1611	7
658	20240715	102300	72927787	1620	1620	1620	1620	5
659	20240715	102200	72919687	1620	1621	1621	1620	2117
660	20240715	102100	69489147	1621	1629	1629	1621	5741
661	20240715	102000	60170577	1631	1631	1631	1631	0
662	20240715	101900	60170577	1631	1631	1631	1631	0
663	20240715	101800	60170577	1631	1626	1631	1626	5
664	20240715	101700	60162437	1631	1631	1631	1631	3
665	20240715	101600	60157544	1631	1631	1631	1631	0
666	20240715	101500	60157544	1631	1631	1631	1631	1
667	20240715	101400	60155913	1626	1626	1626	1626	0
668	20240715	101300	60155913	1626	1626	1626	1626	0
669	20240715	101200	60155913	1626	1630	1630	1626	67
670	20240715	101100	60046715	1630	1631	1631	1630	2001
671	20240715	101000	56785084	1630	1630	1630	1630	10
672	20240715	100900	56768784	1630	1630	1630	1630	1
673	20240715	100800	56767154	1630	1630	1630	1630	0
674	20240715	100700	56767154	1630	1625	1630	1625	4
675	20240715	100600	56760649	1625	1625	1625	1625	0
676	20240715	100500	56760649	1625	1630	1630	1625	6
677	20240715	100400	56750874	1626	1626	1626	1626	1873
678	20240715	100300	53705376	1626	1626	1626	1626	0
679	20240715	100200	53705376	1626	1626	1626	1626	2000
680	20240715	100100	50453376	1626	1626	1626	1626	3
681	20240715	100000	50448498	1627	1627	1627	1627	0
682	20240715	095900	50448498	1627	1627	1627	1627	0
683	20240715	095800	50448498	1627	1627	1627	1627	0
684	20240715	095700	50448498	1627	1627	1627	1627	111
685	20240715	095600	50267901	1627	1627	1627	1627	40
686	20240715	095500	50202821	1627	1627	1627	1627	3
687	20240715	095400	50197940	1632	1632	1632	1632	1
688	20240715	095300	50196308	1632	1632	1632	1632	2
689	20240715	095200	50193044	1626	1626	1626	1626	0
690	20240715	095100	50193044	1626	1627	1627	1626	1021
691	20240715	095000	48532871	1627	1627	1627	1627	3
692	20240715	094900	48527990	1633	1633	1633	1633	0
693	20240715	094800	48527990	1633	1633	1633	1633	1
694	20240715	094700	48526357	1626	1626	1626	1626	0
695	20240715	094600	48526357	1626	1626	1626	1626	0
696	20240715	094500	48526357	1626	1626	1626	1626	0
697	20240715	094400	48526357	1626	1626	1626	1626	3
698	20240715	094300	48521479	1633	1633	1633	1633	0
699	20240715	094200	48521479	1633	1633	1633	1633	74
700	20240715	094100	48400637	1633	1633	1633	1633	72
701	20240715	094000	48283061	1633	1633	1633	1632	481
702	20240715	093900	47497681	1633	1627	1633	1627	1333
703	20240715	093800	45326892	1632	1627	1632	1627	47
704	20240715	093700	45250203	1627	1627	1627	1627	2324
705	20240715	093600	41469055	1626	1626	1626	1626	0
706	20240715	093500	41469055	1626	1627	1627	1626	349
707	20240715	093400	40901257	1627	1627	1627	1627	0
708	20240715	093300	40901257	1627	1627	1627	1627	100
709	20240715	093200	40738557	1627	1633	1633	1627	103
710	20240715	093100	40570376	1625	1625	1625	1625	30
711	20240715	093000	40521626	1625	1625	1625	1625	0
712	20240715	092900	40521626	1625	1625	1625	1625	0
713	20240715	092800	40521626	1625	1625	1625	1625	1
714	20240715	092700	40520001	1625	1633	1633	1625	4
715	20240715	092600	40513493	1625	1625	1625	1625	0
716	20240715	092500	40513493	1625	1625	1625	1625	0
717	20240715	092400	40513493	1625	1633	1633	1625	201
718	20240715	092300	40186860	1633	1633	1633	1633	0
719	20240715	092200	40186860	1633	1633	1633	1633	43
720	20240715	092100	40116641	1625	1625	1625	1624	499
721	20240715	092000	39306193	1630	1630	1630	1625	1502
722	20240715	091900	36857938	1630	1630	1630	1630	5
723	20240715	091800	36849788	1624	1624	1624	1624	0
724	20240715	091700	36849788	1624	1624	1625	1624	2032
725	20240715	091600	33549800	1624	1625	1625	1624	359
726	20240715	091500	32966426	1632	1632	1632	1632	1
727	20240715	091400	32964794	1625	1626	1627	1625	37
728	20240715	091300	32904633	1627	1635	1635	1627	5007
729	20240715	091200	24743363	1630	1630	1630	1630	109
730	20240715	091100	24565693	1635	1635	1635	1635	33
731	20240715	091000	24511738	1630	1630	1630	1630	58
732	20240715	090900	24417198	1630	1635	1635	1630	129
733	20240715	090800	24206923	1635	1640	1640	1630	612
734	20240715	090700	23205511	1640	1639	1640	1639	3300
735	20240715	090600	17793542	1639	1636	1639	1636	2214
736	20240715	090500	14166857	1637	1636	1637	1636	8
737	20240715	090400	14153766	1636	1636	1636	1636	1005
738	20240715	090300	12509586	1636	1626	1636	1625	2105
739	20240715	090200	9087333	1626	1636	1636	1626	3601
740	20240715	090100	3209997	1637	1637	1637	1637	1026
741	20240715	090000	1530435	1638	1635	1638	1627	936