KissMeData/332290/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	210600	59649872	1516	1516	1516	1516	359
3	20240719	210500	59649872	1516	1516	1516	1516	0
4	20240719	210400	59649872	1516	1516	1516	1516	0
5	20240719	210300	59649872	1516	1516	1516	1516	0
6	20240719	210200	59649872	1516	1516	1516	1516	0
7	20240719	210100	59649872	1516	1516	1516	1516	0
8	20240719	210000	59649872	1516	1516	1516	1516	0
9	20240719	205900	59649872	1516	1516	1516	1516	0
10	20240719	205800	59649872	1516	1516	1516	1516	0
11	20240719	205700	59649872	1516	1516	1516	1516	0
12	20240719	205600	59649872	1516	1516	1516	1516	0
13	20240719	205500	59649872	1516	1516	1516	1516	0
14	20240719	205400	59649872	1516	1516	1516	1516	0
15	20240719	205300	59649872	1516	1516	1516	1516	0
16	20240719	205200	59649872	1516	1516	1516	1516	0
17	20240719	205100	59649872	1516	1516	1516	1516	0
18	20240719	205000	59649872	1516	1516	1516	1516	0
19	20240719	204900	59649872	1516	1516	1516	1516	0
20	20240719	204800	59649872	1516	1516	1516	1516	0
21	20240719	204700	59649872	1516	1516	1516	1516	0
22	20240719	204600	59649872	1516	1516	1516	1516	0
23	20240719	204500	59649872	1516	1516	1516	1516	0
24	20240719	204400	59649872	1516	1516	1516	1516	0
25	20240719	204300	59649872	1516	1516	1516	1516	0
26	20240719	204200	59649872	1516	1516	1516	1516	0
27	20240719	204100	59649872	1516	1516	1516	1516	0
28	20240719	204000	59649872	1516	1516	1516	1516	0
29	20240719	203900	59649872	1516	1516	1516	1516	0
30	20240719	203800	59649872	1516	1516	1516	1516	0
31	20240719	203700	59649872	1516	1516	1516	1516	0
32	20240719	203600	59649872	1516	1516	1516	1516	359
33	20240719	203500	59649872	1516	1516	1516	1516	0
34	20240719	203400	59649872	1516	1516	1516	1516	0
35	20240719	203300	59649872	1516	1516	1516	1516	0
36	20240719	203200	59649872	1516	1516	1516	1516	0
37	20240719	203100	59649872	1516	1516	1516	1516	0
38	20240719	203000	59649872	1516	1516	1516	1516	0
39	20240719	202900	59649872	1516	1516	1516	1516	0
40	20240719	202800	59649872	1516	1516	1516	1516	0
41	20240719	202700	59649872	1516	1516	1516	1516	0
42	20240719	202600	59649872	1516	1516	1516	1516	0
43	20240719	202500	59649872	1516	1516	1516	1516	0
44	20240719	202400	59649872	1516	1516	1516	1516	0
45	20240719	202300	59649872	1516	1516	1516	1516	0
46	20240719	202200	59649872	1516	1516	1516	1516	0
47	20240719	202100	59649872	1516	1516	1516	1516	0
48	20240719	202000	59649872	1516	1516	1516	1516	0
49	20240719	201900	59649872	1516	1516	1516	1516	0
50	20240719	201800	59649872	1516	1516	1516	1516	0
51	20240719	201700	59649872	1516	1516	1516	1516	0
52	20240719	201600	59649872	1516	1516	1516	1516	0
53	20240719	201500	59649872	1516	1516	1516	1516	0
54	20240719	201400	59649872	1516	1516	1516	1516	0
55	20240719	201300	59649872	1516	1516	1516	1516	0
56	20240719	201200	59649872	1516	1516	1516	1516	0
57	20240719	201100	59649872	1516	1516	1516	1516	0
58	20240719	201000	59649872	1516	1516	1516	1516	0
59	20240719	200900	59649872	1516	1516	1516	1516	0
60	20240719	200800	59649872	1516	1516	1516	1516	0
61	20240719	200700	59649872	1516	1516	1516	1516	0
62	20240719	200600	59649872	1516	1516	1516	1516	359
63	20240719	200500	59649872	1516	1516	1516	1516	0
64	20240719	200400	59649872	1516	1516	1516	1516	0
65	20240719	200300	59649872	1516	1516	1516	1516	0
66	20240719	200200	59649872	1516	1516	1516	1516	0
67	20240719	200100	59649872	1516	1516	1516	1516	0
68	20240719	200000	59649872	1516	1516	1516	1516	0
69	20240719	195900	59649872	1516	1516	1516	1516	0
70	20240719	195800	59649872	1516	1516	1516	1516	0
71	20240719	195700	59649872	1516	1516	1516	1516	0
72	20240719	195600	59649872	1516	1516	1516	1516	0
73	20240719	195500	59649872	1516	1516	1516	1516	0
74	20240719	195400	59649872	1516	1516	1516	1516	0
75	20240719	195300	59649872	1516	1516	1516	1516	0
76	20240719	195200	59649872	1516	1516	1516	1516	0
77	20240719	195100	59649872	1516	1516	1516	1516	0
78	20240719	195000	59649872	1516	1516	1516	1516	0
79	20240719	194900	59649872	1516	1516	1516	1516	0
80	20240719	194800	59649872	1516	1516	1516	1516	0
81	20240719	194700	59649872	1516	1516	1516	1516	0
82	20240719	194600	59649872	1516	1516	1516	1516	0
83	20240719	194500	59649872	1516	1516	1516	1516	0
84	20240719	194400	59649872	1516	1516	1516	1516	0
85	20240719	194300	59649872	1516	1516	1516	1516	0
86	20240719	194200	59649872	1516	1516	1516	1516	0
87	20240719	194100	59649872	1516	1516	1516	1516	0
88	20240719	194000	59649872	1516	1516	1516	1516	0
89	20240719	193900	59649872	1516	1516	1516	1516	0
90	20240719	193800	59649872	1516	1516	1516	1516	0
91	20240719	193700	59649872	1516	1516	1516	1516	0
92	20240719	193600	59649872	1516	1516	1516	1516	359
93	20240719	193500	59649872	1516	1516	1516	1516	0
94	20240719	193400	59649872	1516	1516	1516	1516	0
95	20240719	193300	59649872	1516	1516	1516	1516	0
96	20240719	193200	59649872	1516	1516	1516	1516	0
97	20240719	193100	59649872	1516	1516	1516	1516	0
98	20240719	193000	59649872	1516	1516	1516	1516	0
99	20240719	192900	59649872	1516	1516	1516	1516	0
100	20240719	192800	59649872	1516	1516	1516	1516	0
101	20240719	192700	59649872	1516	1516	1516	1516	0
102	20240719	192600	59649872	1516	1516	1516	1516	0
103	20240719	192500	59649872	1516	1516	1516	1516	0
104	20240719	192400	59649872	1516	1516	1516	1516	0
105	20240719	192300	59649872	1516	1516	1516	1516	0
106	20240719	192200	59649872	1516	1516	1516	1516	0
107	20240719	192100	59649872	1516	1516	1516	1516	0
108	20240719	192000	59649872	1516	1516	1516	1516	0
109	20240719	191900	59649872	1516	1516	1516	1516	0
110	20240719	191800	59649872	1516	1516	1516	1516	0
111	20240719	191700	59649872	1516	1516	1516	1516	0
112	20240719	191600	59649872	1516	1516	1516	1516	0
113	20240719	191500	59649872	1516	1516	1516	1516	0
114	20240719	191400	59649872	1516	1516	1516	1516	0
115	20240719	191300	59649872	1516	1516	1516	1516	0
116	20240719	191200	59649872	1516	1516	1516	1516	0
117	20240719	191100	59649872	1516	1516	1516	1516	0
118	20240719	191000	59649872	1516	1516	1516	1516	0
119	20240719	190900	59649872	1516	1516	1516	1516	0
120	20240719	190800	59649872	1516	1516	1516	1516	0
121	20240719	190700	59649872	1516	1516	1516	1516	0
122	20240719	190600	59649872	1516	1516	1516	1516	359
123	20240719	190500	59649872	1516	1516	1516	1516	0
124	20240719	190400	59649872	1516	1516	1516	1516	0
125	20240719	190300	59649872	1516	1516	1516	1516	0
126	20240719	190200	59649872	1516	1516	1516	1516	0
127	20240719	190100	59649872	1516	1516	1516	1516	0
128	20240719	190000	59649872	1516	1516	1516	1516	0
129	20240719	185900	59649872	1516	1516	1516	1516	0
130	20240719	185800	59649872	1516	1516	1516	1516	0
131	20240719	185700	59649872	1516	1516	1516	1516	0
132	20240719	185600	59649872	1516	1516	1516	1516	0
133	20240719	185500	59649872	1516	1516	1516	1516	0
134	20240719	185400	59649872	1516	1516	1516	1516	0
135	20240719	185300	59649872	1516	1516	1516	1516	0
136	20240719	185200	59649872	1516	1516	1516	1516	0
137	20240719	185100	59649872	1516	1516	1516	1516	0
138	20240719	185000	59649872	1516	1516	1516	1516	0
139	20240719	184900	59649872	1516	1516	1516	1516	0
140	20240719	184800	59649872	1516	1516	1516	1516	0
141	20240719	184700	59649872	1516	1516	1516	1516	0
142	20240719	184600	59649872	1516	1516	1516	1516	0
143	20240719	184500	59649872	1516	1516	1516	1516	0
144	20240719	184400	59649872	1516	1516	1516	1516	0
145	20240719	184300	59649872	1516	1516	1516	1516	0
146	20240719	184200	59649872	1516	1516	1516	1516	0
147	20240719	184100	59649872	1516	1516	1516	1516	0
148	20240719	184000	59649872	1516	1516	1516	1516	0
149	20240719	183900	59649872	1516	1516	1516	1516	0
150	20240719	183800	59649872	1516	1516	1516	1516	0
151	20240719	183700	59649872	1516	1516	1516	1516	0
152	20240719	183600	59649872	1516	1516	1516	1516	359
153	20240719	183500	59649872	1516	1516	1516	1516	0
154	20240719	183400	59649872	1516	1516	1516	1516	0
155	20240719	183300	59649872	1516	1516	1516	1516	0
156	20240719	183200	59649872	1516	1516	1516	1516	0
157	20240719	183100	59649872	1516	1516	1516	1516	0
158	20240719	183000	59649872	1516	1516	1516	1516	0
159	20240719	182900	59649872	1516	1516	1516	1516	0
160	20240719	182800	59649872	1516	1516	1516	1516	0
161	20240719	182700	59649872	1516	1516	1516	1516	0
162	20240719	182600	59649872	1516	1516	1516	1516	0
163	20240719	182500	59649872	1516	1516	1516	1516	0
164	20240719	182400	59649872	1516	1516	1516	1516	0
165	20240719	182300	59649872	1516	1516	1516	1516	0
166	20240719	182200	59649872	1516	1516	1516	1516	0
167	20240719	182100	59649872	1516	1516	1516	1516	0
168	20240719	182000	59649872	1516	1516	1516	1516	0
169	20240719	181900	59649872	1516	1516	1516	1516	0
170	20240719	181800	59649872	1516	1516	1516	1516	0
171	20240719	181700	59649872	1516	1516	1516	1516	0
172	20240719	181600	59649872	1516	1516	1516	1516	0
173	20240719	181500	59649872	1516	1516	1516	1516	0
174	20240719	181400	59649872	1516	1516	1516	1516	0
175	20240719	181300	59649872	1516	1516	1516	1516	0
176	20240719	181200	59649872	1516	1516	1516	1516	0
177	20240719	181100	59649872	1516	1516	1516	1516	0
178	20240719	181000	59649872	1516	1516	1516	1516	0
179	20240719	180900	59649872	1516	1516	1516	1516	0
180	20240719	180800	59649872	1516	1516	1516	1516	0
181	20240719	180700	59649872	1516	1516	1516	1516	0
182	20240719	180600	59649872	1516	1516	1516	1516	359
183	20240719	180500	59649872	1516	1516	1516	1516	0
184	20240719	180400	59649872	1516	1516	1516	1516	0
185	20240719	180300	59649872	1516	1516	1516	1516	0
186	20240719	180200	59649872	1516	1516	1516	1516	0
187	20240719	180100	59649872	1516	1516	1516	1516	0
188	20240719	180000	59649872	1516	1516	1516	1516	0
189	20240719	175900	59649872	1516	1516	1516	1516	0
190	20240719	175800	59649872	1516	1516	1516	1516	0
191	20240719	175700	59649872	1516	1516	1516	1516	0
192	20240719	175600	59649872	1516	1516	1516	1516	0
193	20240719	175500	59649872	1516	1516	1516	1516	0
194	20240719	175400	59649872	1516	1516	1516	1516	0
195	20240719	175300	59649872	1516	1516	1516	1516	0
196	20240719	175200	59649872	1516	1516	1516	1516	0
197	20240719	175100	59649872	1516	1516	1516	1516	0
198	20240719	175000	59649872	1516	1516	1516	1516	0
199	20240719	174900	59649872	1516	1516	1516	1516	0
200	20240719	174800	59649872	1516	1516	1516	1516	0
201	20240719	174700	59649872	1516	1516	1516	1516	0
202	20240719	174600	59649872	1516	1516	1516	1516	0
203	20240719	174500	59649872	1516	1516	1516	1516	0
204	20240719	174400	59649872	1516	1516	1516	1516	0
205	20240719	174300	59649872	1516	1516	1516	1516	0
206	20240719	174200	59649872	1516	1516	1516	1516	0
207	20240719	174100	59649872	1516	1516	1516	1516	0
208	20240719	174000	59649872	1516	1516	1516	1516	0
209	20240719	173900	59649872	1516	1516	1516	1516	0
210	20240719	173800	59649872	1516	1516	1516	1516	0
211	20240719	173700	59649872	1516	1516	1516	1516	0
212	20240719	173600	59649872	1516	1516	1516	1516	359
213	20240719	173500	59649872	1516	1516	1516	1516	0
214	20240719	173400	59649872	1516	1516	1516	1516	0
215	20240719	173300	59649872	1516	1516	1516	1516	0
216	20240719	173200	59649872	1516	1516	1516	1516	0
217	20240719	173100	59649872	1516	1516	1516	1516	0
218	20240719	173000	59649872	1516	1516	1516	1516	0
219	20240719	172900	59649872	1516	1516	1516	1516	0
220	20240719	172800	59649872	1516	1516	1516	1516	0
221	20240719	172700	59649872	1516	1516	1516	1516	0
222	20240719	172600	59649872	1516	1516	1516	1516	0
223	20240719	172500	59649872	1516	1516	1516	1516	0
224	20240719	172400	59649872	1516	1516	1516	1516	0
225	20240719	172300	59649872	1516	1516	1516	1516	0
226	20240719	172200	59649872	1516	1516	1516	1516	0
227	20240719	172100	59649872	1516	1516	1516	1516	0
228	20240719	172000	59649872	1516	1516	1516	1516	0
229	20240719	171900	59649872	1516	1516	1516	1516	0
230	20240719	171800	59649872	1516	1516	1516	1516	0
231	20240719	171700	59649872	1516	1516	1516	1516	0
232	20240719	171600	59649872	1516	1516	1516	1516	0
233	20240719	171500	59649872	1516	1516	1516	1516	0
234	20240719	171400	59649872	1516	1516	1516	1516	0
235	20240719	171300	59649872	1516	1516	1516	1516	0
236	20240719	171200	59649872	1516	1516	1516	1516	0
237	20240719	171100	59649872	1516	1516	1516	1516	0
238	20240719	171000	59649872	1516	1516	1516	1516	0
239	20240719	170900	59649872	1516	1516	1516	1516	0
240	20240719	170800	59649872	1516	1516	1516	1516	0
241	20240719	170700	59649872	1516	1516	1516	1516	0
242	20240719	170600	59649872	1516	1516	1516	1516	359
243	20240719	170500	59649872	1516	1516	1516	1516	0
244	20240719	170400	59649872	1516	1516	1516	1516	0
245	20240719	170300	59649872	1516	1516	1516	1516	0
246	20240719	170200	59649872	1516	1516	1516	1516	0
247	20240719	170100	59649872	1516	1516	1516	1516	0
248	20240719	170000	59649872	1516	1516	1516	1516	0
249	20240719	165900	59649872	1516	1516	1516	1516	0
250	20240719	165800	59649872	1516	1516	1516	1516	0
251	20240719	165700	59649872	1516	1516	1516	1516	0
252	20240719	165600	59649872	1516	1516	1516	1516	0
253	20240719	165500	59649872	1516	1516	1516	1516	0
254	20240719	165400	59649872	1516	1516	1516	1516	0
255	20240719	165300	59649872	1516	1516	1516	1516	0
256	20240719	165200	59649872	1516	1516	1516	1516	0
257	20240719	165100	59649872	1516	1516	1516	1516	0
258	20240719	165000	59649872	1516	1516	1516	1516	0
259	20240719	164900	59649872	1516	1516	1516	1516	0
260	20240719	164800	59649872	1516	1516	1516	1516	0
261	20240719	164700	59649872	1516	1516	1516	1516	0
262	20240719	164600	59649872	1516	1516	1516	1516	0
263	20240719	164500	59649872	1516	1516	1516	1516	0
264	20240719	164400	59649872	1516	1516	1516	1516	0
265	20240719	164300	59649872	1516	1516	1516	1516	0
266	20240719	164200	59649872	1516	1516	1516	1516	0
267	20240719	164100	59649872	1516	1516	1516	1516	0
268	20240719	164000	59649872	1516	1516	1516	1516	0
269	20240719	163900	59649872	1516	1516	1516	1516	0
270	20240719	163800	59649872	1516	1516	1516	1516	0
271	20240719	163700	59649872	1516	1516	1516	1516	0
272	20240719	163600	59649872	1516	1516	1516	1516	359
273	20240719	163500	59649872	1516	1516	1516	1516	0
274	20240719	163400	59649872	1516	1516	1516	1516	0
275	20240719	163300	59649872	1516	1516	1516	1516	0
276	20240719	163200	59649872	1516	1516	1516	1516	0
277	20240719	163100	59649872	1516	1516	1516	1516	0
278	20240719	163000	59649872	1516	1516	1516	1516	0
279	20240719	162900	59649872	1516	1516	1516	1516	0
280	20240719	162800	59649872	1516	1516	1516	1516	0
281	20240719	162700	59649872	1516	1516	1516	1516	0
282	20240719	162600	59649872	1516	1516	1516	1516	0
283	20240719	162500	59649872	1516	1516	1516	1516	0
284	20240719	162400	59649872	1516	1516	1516	1516	0
285	20240719	162300	59649872	1516	1516	1516	1516	0
286	20240719	162200	59649872	1516	1516	1516	1516	0
287	20240719	162100	59649872	1516	1516	1516	1516	0
288	20240719	162000	59649872	1516	1516	1516	1516	0
289	20240719	161900	59649872	1516	1516	1516	1516	0
290	20240719	161800	59649872	1516	1516	1516	1516	0
291	20240719	161700	59649872	1516	1516	1516	1516	0
292	20240719	161600	59649872	1516	1516	1516	1516	0
293	20240719	161500	59649872	1516	1516	1516	1516	0
294	20240719	161400	59649872	1516	1516	1516	1516	0
295	20240719	161300	59649872	1516	1516	1516	1516	0
296	20240719	161200	59649872	1516	1516	1516	1516	0
297	20240719	161100	59649872	1516	1516	1516	1516	0
298	20240719	161000	59649872	1516	1516	1516	1516	0
299	20240719	160900	59649872	1516	1516	1516	1516	0
300	20240719	160800	59649872	1516	1516	1516	1516	0
301	20240719	160700	59649872	1516	1516	1516	1516	0
302	20240719	160600	59649872	1516	1516	1516	1516	359
303	20240719	160500	59649872	1516	1516	1516	1516	0
304	20240719	160400	59649872	1516	1516	1516	1516	0
305	20240719	160300	59649872	1516	1516	1516	1516	0
306	20240719	160200	59649872	1516	1516	1516	1516	0
307	20240719	160100	59649872	1516	1516	1516	1516	0
308	20240719	160000	59649872	1516	1516	1516	1516	0
309	20240719	155900	59649872	1516	1516	1516	1516	0
310	20240719	155800	59649872	1516	1516	1516	1516	0
311	20240719	155700	59649872	1516	1516	1516	1516	0
312	20240719	155600	59649872	1516	1516	1516	1516	0
313	20240719	155500	59649872	1516	1516	1516	1516	0
314	20240719	155400	59649872	1516	1516	1516	1516	0
315	20240719	155300	59649872	1516	1516	1516	1516	0
316	20240719	155200	59649872	1516	1516	1516	1516	0
317	20240719	155100	59649872	1516	1516	1516	1516	0
318	20240719	155000	59649872	1516	1516	1516	1516	0
319	20240719	154900	59649872	1516	1516	1516	1516	0
320	20240719	154800	59649872	1516	1516	1516	1516	0
321	20240719	154700	59649872	1516	1516	1516	1516	0
322	20240719	154600	59649872	1516	1516	1516	1516	0
323	20240719	154500	59649872	1516	1516	1516	1516	0
324	20240719	154400	59649872	1516	1516	1516	1516	0
325	20240719	154300	59649872	1516	1516	1516	1516	0
326	20240719	154200	59649872	1516	1516	1516	1516	0
327	20240719	154100	59649872	1516	1516	1516	1516	0
328	20240719	154000	59649872	1516	1516	1516	1516	0
329	20240719	153900	59649872	1516	1516	1516	1516	0
330	20240719	153800	59649872	1516	1516	1516	1516	0
331	20240719	153700	59649872	1516	1516	1516	1516	0
332	20240719	153600	59649872	1516	1516	1516	1516	359
333	20240719	153500	59649872	1516	1516	1516	1516	0
334	20240719	153400	59649872	1516	1516	1516	1516	0
335	20240719	153300	59649872	1516	1516	1516	1516	0
336	20240719	153200	59649872	1516	1516	1516	1516	0
337	20240719	153100	59649872	1516	1516	1516	1516	0
338	20240719	153000	59649872	1516	1516	1516	1516	359
339	20240719	152900	59105628	1517	1517	1517	1517	0
340	20240719	152800	59105628	1517	1517	1517	1517	0
341	20240719	152700	59105628	1517	1517	1517	1517	0
342	20240719	152600	59105628	1517	1517	1517	1517	0
343	20240719	152500	59105628	1517	1517	1517	1517	0
344	20240719	152400	59105628	1517	1517	1517	1517	0
345	20240719	152300	59105628	1517	1517	1517	1517	0
346	20240719	152200	59105628	1517	1517	1517	1517	0
347	20240719	152100	59105628	1517	1517	1517	1517	0
348	20240719	152000	59105628	1517	1517	1517	1517	0
349	20240719	151900	59105628	1517	1517	1517	1516	337
350	20240719	151800	58594525	1517	1517	1517	1514	7
351	20240719	151700	58583915	1513	1515	1517	1512	87
352	20240719	151600	58452258	1517	1514	1517	1514	12
353	20240719	151500	58434084	1517	1514	1517	1514	9
354	20240719	151400	58420440	1517	1513	1517	1513	5
355	20240719	151300	58412867	1517	1517	1517	1517	0
356	20240719	151200	58412867	1517	1515	1517	1515	15
357	20240719	151100	58390134	1517	1517	1517	1517	0
358	20240719	151000	58390134	1517	1514	1517	1511	119
359	20240719	150900	58210034	1518	1518	1518	1518	0
360	20240719	150800	58210034	1518	1505	1518	1499	976
361	20240719	150700	56746005	1504	1504	1504	1504	0
362	20240719	150600	56746005	1504	1504	1504	1504	0
363	20240719	150500	56746005	1504	1504	1504	1504	0
364	20240719	150400	56746005	1504	1504	1504	1504	0
365	20240719	150300	56746005	1504	1504	1504	1504	0
366	20240719	150200	56746005	1504	1504	1504	1504	0
367	20240719	150100	56746005	1504	1504	1504	1504	0
368	20240719	150000	56746005	1504	1504	1504	1504	0
369	20240719	145900	56746005	1504	1504	1504	1504	0
370	20240719	145800	56746005	1504	1504	1504	1504	0
371	20240719	145700	56746005	1504	1504	1504	1504	0
372	20240719	145600	56746005	1504	1504	1504	1504	1375
373	20240719	145500	54678005	1503	1503	1503	1503	0
374	20240719	145400	54678005	1503	1503	1503	1503	0
375	20240719	145300	54678005	1503	1503	1503	1503	0
376	20240719	145200	54678005	1503	1503	1503	1503	0
377	20240719	145100	54678005	1503	1503	1503	1503	558
378	20240719	145000	53839331	1503	1503	1503	1503	0
379	20240719	144900	53839331	1503	1503	1503	1503	0
380	20240719	144800	53839331	1503	1503	1503	1503	0
381	20240719	144700	53839331	1503	1503	1503	1503	0
382	20240719	144600	53839331	1503	1503	1503	1503	0
383	20240719	144500	53839331	1503	1503	1503	1503	0
384	20240719	144400	53839331	1503	1503	1503	1503	0
385	20240719	144300	53839331	1503	1503	1503	1503	0
386	20240719	144200	53839331	1503	1503	1503	1503	1
387	20240719	144100	53837828	1498	1503	1503	1498	26
388	20240719	144000	53798875	1503	1503	1503	1503	0
389	20240719	143900	53798875	1503	1503	1503	1503	0
390	20240719	143800	53798875	1503	1503	1503	1503	0
391	20240719	143700	53798875	1503	1503	1503	1503	0
392	20240719	143600	53798875	1503	1503	1503	1503	0
393	20240719	143500	53798875	1503	1503	1503	1503	0
394	20240719	143400	53798875	1503	1503	1503	1503	0
395	20240719	143300	53798875	1503	1503	1503	1503	0
396	20240719	143200	53798875	1503	1503	1503	1503	0
397	20240719	143100	53798875	1503	1503	1503	1503	0
398	20240719	143000	53798875	1503	1503	1503	1503	0
399	20240719	142900	53798875	1503	1503	1503	1503	0
400	20240719	142800	53798875	1503	1503	1503	1503	0
401	20240719	142700	53798875	1503	1503	1503	1503	0
402	20240719	142600	53798875	1503	1503	1503	1503	0
403	20240719	142500	53798875	1503	1503	1503	1503	0
404	20240719	142400	53798875	1503	1503	1503	1503	0
405	20240719	142300	53798875	1503	1503	1503	1503	0
406	20240719	142200	53798875	1503	1503	1503	1503	20
407	20240719	142100	53768815	1504	1504	1504	1504	0
408	20240719	142000	53768815	1504	1504	1504	1504	0
409	20240719	141900	53768815	1504	1504	1504	1504	0
410	20240719	141800	53768815	1504	1504	1504	1504	0
411	20240719	141700	53768815	1504	1504	1504	1504	0
412	20240719	141600	53768815	1504	1504	1504	1504	0
413	20240719	141500	53768815	1504	1504	1504	1504	0
414	20240719	141400	53768815	1504	1504	1504	1504	0
415	20240719	141300	53768815	1504	1504	1504	1504	0
416	20240719	141200	53768815	1504	1504	1504	1504	0
417	20240719	141100	53768815	1504	1504	1504	1504	0
418	20240719	141000	53768815	1504	1504	1504	1504	0
419	20240719	140900	53768815	1504	1504	1504	1504	0
420	20240719	140800	53768815	1504	1504	1504	1504	0
421	20240719	140700	53768815	1504	1504	1504	1504	0
422	20240719	140600	53768815	1504	1504	1504	1504	0
423	20240719	140500	53768815	1504	1504	1504	1504	0
424	20240719	140400	53768815	1504	1504	1504	1504	0
425	20240719	140300	53768815	1504	1504	1504	1504	0
426	20240719	140200	53768815	1504	1504	1504	1504	0
427	20240719	140100	53768815	1504	1504	1504	1504	0
428	20240719	140000	53768815	1504	1504	1504	1504	0
429	20240719	135900	53768815	1504	1504	1504	1504	0
430	20240719	135800	53768815	1504	1504	1504	1504	19
431	20240719	135700	53740239	1504	1504	1504	1504	0
432	20240719	135600	53740239	1504	1504	1504	1504	0
433	20240719	135500	53740239	1504	1504	1504	1504	0
434	20240719	135400	53740239	1504	1504	1504	1504	0
435	20240719	135300	53740239	1504	1504	1504	1504	0
436	20240719	135200	53740239	1504	1504	1504	1504	0
437	20240719	135100	53740239	1504	1504	1504	1504	0
438	20240719	135000	53740239	1504	1504	1504	1504	0
439	20240719	134900	53740239	1504	1504	1504	1504	0
440	20240719	134800	53740239	1504	1504	1504	1504	0
441	20240719	134700	53740239	1504	1504	1504	1504	0
442	20240719	134600	53740239	1504	1504	1504	1504	1
443	20240719	134500	53738735	1504	1504	1504	1504	0
444	20240719	134400	53738735	1504	1504	1504	1504	0
445	20240719	134300	53738735	1504	1504	1504	1504	0
446	20240719	134200	53738735	1504	1504	1504	1504	0
447	20240719	134100	53738735	1504	1504	1504	1504	0
448	20240719	134000	53738735	1504	1504	1504	1504	0
449	20240719	133900	53738735	1504	1504	1504	1504	0
450	20240719	133800	53738735	1504	1504	1504	1504	0
451	20240719	133700	53738735	1504	1504	1504	1504	0
452	20240719	133600	53738735	1504	1504	1504	1504	0
453	20240719	133500	53738735	1504	1504	1504	1504	0
454	20240719	133400	53738735	1504	1504	1504	1504	0
455	20240719	133300	53738735	1504	1504	1504	1504	0
456	20240719	133200	53738735	1504	1504	1504	1504	0
457	20240719	133100	53738735	1504	1504	1504	1504	0
458	20240719	133000	53738735	1504	1504	1504	1504	0
459	20240719	132900	53738735	1504	1504	1504	1504	0
460	20240719	132800	53738735	1504	1504	1504	1504	0
461	20240719	132700	53738735	1504	1504	1504	1504	0
462	20240719	132600	53738735	1504	1504	1504	1504	0
463	20240719	132500	53738735	1504	1504	1504	1504	0
464	20240719	132400	53738735	1504	1504	1504	1504	0
465	20240719	132300	53738735	1504	1504	1504	1504	0
466	20240719	132200	53738735	1504	1504	1504	1504	0
467	20240719	132100	53738735	1504	1504	1504	1504	0
468	20240719	132000	53738735	1504	1504	1504	1504	0
469	20240719	131900	53738735	1504	1504	1504	1504	0
470	20240719	131800	53738735	1504	1504	1504	1504	0
471	20240719	131700	53738735	1504	1504	1504	1504	0
472	20240719	131600	53738735	1504	1504	1504	1504	0
473	20240719	131500	53738735	1504	1504	1504	1504	0
474	20240719	131400	53738735	1504	1504	1504	1504	0
475	20240719	131300	53738735	1504	1504	1504	1504	0
476	20240719	131200	53738735	1504	1504	1504	1504	0
477	20240719	131100	53738735	1504	1504	1504	1504	0
478	20240719	131000	53738735	1504	1504	1504	1504	0
479	20240719	130900	53738735	1504	1504	1504	1504	108
480	20240719	130800	53576303	1504	1504	1504	1504	0
481	20240719	130700	53576303	1504	1504	1504	1504	0
482	20240719	130600	53576303	1504	1504	1504	1504	1
483	20240719	130500	53574799	1504	1504	1504	1504	0
484	20240719	130400	53574799	1504	1504	1504	1504	0
485	20240719	130300	53574799	1504	1504	1504	1504	0
486	20240719	130200	53574799	1504	1504	1504	1504	0
487	20240719	130100	53574799	1504	1504	1504	1504	0
488	20240719	130000	53574799	1504	1504	1504	1504	0
489	20240719	125900	53574799	1504	1504	1504	1504	0
490	20240719	125800	53574799	1504	1504	1504	1504	0
491	20240719	125700	53574799	1504	1504	1504	1504	3
492	20240719	125600	53570287	1504	1504	1504	1504	0
493	20240719	125500	53570287	1504	1504	1504	1504	0
494	20240719	125400	53570287	1504	1504	1504	1504	0
495	20240719	125300	53570287	1504	1504	1504	1504	0
496	20240719	125200	53570287	1504	1504	1504	1504	0
497	20240719	125100	53570287	1504	1504	1504	1504	1
498	20240719	125000	53568783	1498	1498	1498	1498	500
499	20240719	124900	52819783	1498	1498	1498	1498	0
500	20240719	124800	52819783	1498	1498	1498	1498	0
501	20240719	124700	52819783	1498	1498	1498	1498	0
502	20240719	124600	52819783	1498	1498	1498	1498	0
503	20240719	124500	52819783	1498	1498	1498	1498	1
504	20240719	124400	52818285	1498	1498	1498	1498	0
505	20240719	124300	52818285	1498	1498	1498	1498	0
506	20240719	124200	52818285	1498	1498	1498	1498	0
507	20240719	124100	52818285	1498	1498	1498	1498	1737
508	20240719	124000	50216259	1498	1498	1498	1498	0
509	20240719	123900	50216259	1498	1498	1498	1498	0
510	20240719	123800	50216259	1498	1498	1498	1498	0
511	20240719	123700	50216259	1498	1498	1498	1498	0
512	20240719	123600	50216259	1498	1498	1498	1498	0
513	20240719	123500	50216259	1498	1498	1498	1498	0
514	20240719	123400	50216259	1498	1498	1498	1498	0
515	20240719	123300	50216259	1498	1498	1498	1498	0
516	20240719	123200	50216259	1498	1498	1498	1498	0
517	20240719	123100	50216259	1498	1498	1498	1498	0
518	20240719	123000	50216259	1498	1498	1498	1498	0
519	20240719	122900	50216259	1498	1498	1498	1498	0
520	20240719	122800	50216259	1498	1498	1498	1498	0
521	20240719	122700	50216259	1498	1498	1498	1498	0
522	20240719	122600	50216259	1498	1498	1498	1498	0
523	20240719	122500	50216259	1498	1498	1498	1498	0
524	20240719	122400	50216259	1498	1498	1498	1498	0
525	20240719	122300	50216259	1498	1498	1498	1498	0
526	20240719	122200	50216259	1498	1498	1498	1498	0
527	20240719	122100	50216259	1498	1498	1498	1498	0
528	20240719	122000	50216259	1498	1498	1498	1498	800
529	20240719	121900	49017859	1498	1498	1498	1498	0
530	20240719	121800	49017859	1498	1498	1498	1498	0
531	20240719	121700	49017859	1498	1498	1498	1498	0
532	20240719	121600	49017859	1498	1498	1498	1498	0
533	20240719	121500	49017859	1498	1498	1498	1498	0
534	20240719	121400	49017859	1498	1498	1498	1498	0
535	20240719	121300	49017859	1498	1498	1498	1498	1
536	20240719	121200	49016361	1498	1498	1498	1498	0
537	20240719	121100	49016361	1498	1498	1498	1498	0
538	20240719	121000	49016361	1498	1498	1498	1498	0
539	20240719	120900	49016361	1498	1498	1498	1498	13
540	20240719	120800	48996887	1498	1498	1498	1498	0
541	20240719	120700	48996887	1498	1498	1498	1498	0
542	20240719	120600	48996887	1498	1498	1498	1498	0
543	20240719	120500	48996887	1498	1498	1498	1498	0
544	20240719	120400	48996887	1498	1498	1498	1498	0
545	20240719	120300	48996887	1498	1498	1498	1498	0
546	20240719	120200	48996887	1498	1498	1498	1498	0
547	20240719	120100	48996887	1498	1498	1498	1498	0
548	20240719	120000	48996887	1498	1498	1498	1498	0
549	20240719	115900	48996887	1498	1498	1498	1498	0
550	20240719	115800	48996887	1498	1498	1498	1498	0
551	20240719	115700	48996887	1498	1498	1498	1498	0
552	20240719	115600	48996887	1498	1498	1498	1498	0
553	20240719	115500	48996887	1498	1498	1498	1498	0
554	20240719	115400	48996887	1498	1498	1498	1498	0
555	20240719	115300	48996887	1498	1498	1498	1498	0
556	20240719	115200	48996887	1498	1498	1498	1498	0
557	20240719	115100	48996887	1498	1498	1498	1498	0
558	20240719	115000	48996887	1498	1498	1498	1498	0
559	20240719	114900	48996887	1498	1498	1498	1498	0
560	20240719	114800	48996887	1498	1498	1498	1498	0
561	20240719	114700	48996887	1498	1498	1498	1498	0
562	20240719	114600	48996887	1498	1498	1498	1498	0
563	20240719	114500	48996887	1498	1498	1498	1498	0
564	20240719	114400	48996887	1498	1498	1498	1498	0
565	20240719	114300	48996887	1498	1498	1498	1498	0
566	20240719	114200	48996887	1498	1498	1498	1498	0
567	20240719	114100	48996887	1498	1498	1498	1498	0
568	20240719	114000	48996887	1498	1498	1498	1498	0
569	20240719	113900	48996887	1498	1498	1498	1498	0
570	20240719	113800	48996887	1498	1500	1500	1498	17753
571	20240719	113700	22389887	1498	1498	1498	1498	0
572	20240719	113600	22389887	1498	1498	1498	1498	0
573	20240719	113500	22389887	1498	1498	1498	1498	0
574	20240719	113400	22389887	1498	1498	1498	1498	0
575	20240719	113300	22389887	1498	1498	1498	1498	0
576	20240719	113200	22389887	1498	1498	1498	1498	0
577	20240719	113100	22389887	1498	1498	1498	1498	0
578	20240719	113000	22389887	1498	1508	1508	1498	375
579	20240719	112900	21827561	1508	1508	1508	1508	0
580	20240719	112800	21827561	1508	1508	1508	1508	0
581	20240719	112700	21827561	1508	1508	1508	1508	0
582	20240719	112600	21827561	1508	1508	1508	1508	0
583	20240719	112500	21827561	1508	1508	1508	1508	0
584	20240719	112400	21827561	1508	1508	1508	1508	1
585	20240719	112300	21826053	1519	1519	1519	1519	0
586	20240719	112200	21826053	1519	1519	1519	1519	0
587	20240719	112100	21826053	1519	1519	1519	1519	0
588	20240719	112000	21826053	1519	1519	1519	1519	0
589	20240719	111900	21826053	1519	1519	1519	1519	0
590	20240719	111800	21826053	1519	1519	1519	1519	0
591	20240719	111700	21826053	1519	1519	1519	1519	0
592	20240719	111600	21826053	1519	1519	1519	1519	0
593	20240719	111500	21826053	1519	1519	1519	1519	0
594	20240719	111400	21826053	1519	1519	1519	1519	0
595	20240719	111300	21826053	1519	1519	1519	1519	5
596	20240719	111200	21818458	1519	1519	1519	1519	10
597	20240719	111100	21803268	1520	1520	1520	1520	0
598	20240719	111000	21803268	1520	1520	1520	1520	0
599	20240719	110900	21803268	1520	1520	1520	1520	0
600	20240719	110800	21803268	1520	1520	1520	1520	0
601	20240719	110700	21803268	1520	1520	1520	1520	0
602	20240719	110600	21803268	1520	1520	1520	1520	0
603	20240719	110500	21803268	1520	1520	1520	1520	0
604	20240719	110400	21803268	1520	1520	1520	1520	0
605	20240719	110300	21803268	1520	1520	1520	1520	0
606	20240719	110200	21803268	1520	1520	1520	1520	0
607	20240719	110100	21803268	1520	1520	1520	1520	0
608	20240719	110000	21803268	1520	1520	1520	1520	0
609	20240719	105900	21803268	1520	1520	1520	1520	0
610	20240719	105800	21803268	1520	1520	1520	1520	0
611	20240719	105700	21803268	1520	1520	1520	1520	0
612	20240719	105600	21803268	1520	1520	1520	1520	0
613	20240719	105500	21803268	1520	1520	1520	1520	0
614	20240719	105400	21803268	1520	1520	1520	1520	0
615	20240719	105300	21803268	1520	1520	1520	1520	0
616	20240719	105200	21803268	1520	1520	1520	1520	0
617	20240719	105100	21803268	1520	1520	1520	1520	0
618	20240719	105000	21803268	1520	1520	1520	1520	0
619	20240719	104900	21803268	1520	1519	1520	1519	15
620	20240719	104800	21780474	1520	1516	1520	1516	37
621	20240719	104700	21724372	1519	1519	1519	1519	0
622	20240719	104600	21724372	1519	1519	1519	1519	0
623	20240719	104500	21724372	1519	1519	1519	1519	102
624	20240719	104400	21569434	1520	1504	1520	1504	1033
625	20240719	104300	20015332	1501	1501	1501	1501	0
626	20240719	104200	20015332	1501	1501	1501	1501	47
627	20240719	104100	19944785	1504	1504	1504	1504	0
628	20240719	104000	19944785	1504	1504	1504	1504	0
629	20240719	103900	19944785	1504	1504	1504	1504	0
630	20240719	103800	19944785	1504	1504	1504	1504	0
631	20240719	103700	19944785	1504	1504	1504	1504	0
632	20240719	103600	19944785	1504	1504	1504	1504	0
633	20240719	103500	19944785	1504	1504	1504	1504	0
634	20240719	103400	19944785	1504	1504	1504	1504	0
635	20240719	103300	19944785	1504	1504	1504	1504	0
636	20240719	103200	19944785	1504	1504	1504	1504	0
637	20240719	103100	19944785	1504	1504	1504	1504	0
638	20240719	103000	19944785	1504	1504	1504	1504	0
639	20240719	102900	19944785	1504	1503	1504	1503	2055
640	20240719	102800	16856115	1502	1502	1502	1502	160
641	20240719	102700	16615795	1498	1497	1498	1497	64
642	20240719	102600	16519961	1498	1499	1499	1498	978
643	20240719	102500	15054912	1498	1498	1498	1498	0
644	20240719	102400	15054912	1498	1498	1498	1498	0
645	20240719	102300	15054912	1498	1498	1498	1498	0
646	20240719	102200	15054912	1498	1498	1498	1498	1
647	20240719	102100	15053414	1498	1498	1498	1498	2
648	20240719	102000	15050418	1502	1502	1502	1502	0
649	20240719	101900	15050418	1502	1502	1502	1502	0
650	20240719	101800	15050418	1502	1502	1502	1502	1
651	20240719	101700	15048916	1502	1502	1502	1502	0
652	20240719	101600	15048916	1502	1502	1502	1502	0
653	20240719	101500	15048916	1502	1502	1502	1502	5
654	20240719	101400	15041406	1502	1502	1502	1502	0
655	20240719	101300	15041406	1502	1502	1502	1502	0
656	20240719	101200	15041406	1502	1502	1502	1502	0
657	20240719	101100	15041406	1502	1502	1502	1502	0
658	20240719	101000	15041406	1502	1502	1502	1502	0
659	20240719	100900	15041406	1502	1502	1502	1502	0
660	20240719	100800	15041406	1502	1502	1502	1502	0
661	20240719	100700	15041406	1502	1502	1502	1502	0
662	20240719	100600	15041406	1502	1502	1502	1502	0
663	20240719	100500	15041406	1502	1502	1502	1502	0
664	20240719	100400	15041406	1502	1502	1502	1502	0
665	20240719	100300	15041406	1502	1502	1502	1502	0
666	20240719	100200	15041406	1502	1502	1502	1502	3
667	20240719	100100	15036900	1503	1503	1503	1503	0
668	20240719	100000	15036900	1503	1503	1503	1503	1
669	20240719	095900	15035397	1503	1503	1503	1503	3
670	20240719	095800	15030888	1498	1498	1498	1498	30
671	20240719	095700	14985948	1503	1503	1503	1503	4
672	20240719	095600	14979936	1503	1503	1503	1503	0
673	20240719	095500	14979936	1503	1503	1503	1503	0
674	20240719	095400	14979936	1503	1503	1503	1503	0
675	20240719	095300	14979936	1503	1503	1503	1503	800
676	20240719	095200	13777536	1503	1503	1503	1503	0
677	20240719	095100	13777536	1503	1503	1503	1503	200
678	20240719	095000	13476936	1503	1503	1503	1503	500
679	20240719	094900	12725436	1506	1506	1506	1506	0
680	20240719	094800	12725436	1506	1506	1506	1506	0
681	20240719	094700	12725436	1506	1506	1506	1506	0
682	20240719	094600	12725436	1506	1506	1506	1506	1
683	20240719	094500	12723930	1498	1510	1510	1498	761
684	20240719	094400	11583940	1496	1496	1496	1496	0
685	20240719	094300	11583940	1496	1510	1510	1496	4338
686	20240719	094200	5077383	1520	1520	1520	1520	0
687	20240719	094100	5077383	1520	1520	1520	1520	0
688	20240719	094000	5077383	1520	1520	1520	1520	0
689	20240719	093900	5077383	1520	1520	1520	1520	0
690	20240719	093800	5077383	1520	1520	1520	1520	0
691	20240719	093700	5077383	1520	1520	1520	1520	0
692	20240719	093600	5077383	1520	1520	1520	1520	0
693	20240719	093500	5077383	1520	1520	1520	1520	0
694	20240719	093400	5077383	1520	1520	1520	1520	5
695	20240719	093300	5069783	1521	1521	1521	1521	0
696	20240719	093200	5069783	1521	1521	1521	1521	0
697	20240719	093100	5069783	1521	1521	1521	1521	0
698	20240719	093000	5069783	1521	1521	1521	1521	0
699	20240719	092900	5069783	1521	1521	1521	1521	0
700	20240719	092800	5069783	1521	1521	1521	1521	0
701	20240719	092700	5069783	1521	1521	1521	1521	0
702	20240719	092600	5069783	1521	1521	1521	1521	0
703	20240719	092500	5069783	1521	1521	1521	1521	1
704	20240719	092400	5068262	1510	1510	1510	1510	0
705	20240719	092300	5068262	1510	1514	1514	1510	130
706	20240719	092200	4871745	1522	1522	1522	1522	0
707	20240719	092100	4871745	1522	1522	1522	1522	0
708	20240719	092000	4871745	1522	1522	1522	1522	0
709	20240719	091900	4871745	1522	1522	1522	1522	0
710	20240719	091800	4871745	1522	1522	1522	1522	0
711	20240719	091700	4871745	1522	1522	1522	1522	0
712	20240719	091600	4871745	1522	1519	1522	1519	18
713	20240719	091500	4844388	1524	1524	1524	1524	0
714	20240719	091400	4844388	1524	1524	1524	1524	0
715	20240719	091300	4844388	1524	1524	1524	1524	8
716	20240719	091200	4832196	1530	1530	1530	1506	854
717	20240719	091100	3532776	1531	1508	1531	1508	647
718	20240719	091000	2552870	1502	1502	1502	1502	0
719	20240719	090900	2552870	1502	1502	1502	1502	528
720	20240719	090800	1759814	1502	1502	1502	1502	1
721	20240719	090700	1758312	1496	1496	1496	1496	110
722	20240719	090600	1593752	1502	1502	1502	1502	0
723	20240719	090500	1593752	1502	1502	1502	1502	1
724	20240719	090400	1592250	1494	1502	1502	1494	552
725	20240719	090300	767522	1502	1502	1502	1502	10
726	20240719	090200	752502	1502	1502	1502	1502	0
727	20240719	090100	752502	1502	1502	1502	1502	501
728	20240719	090000	0	1516	1516	1516	1516	0