KissMeData/097800/min/candle-20240718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240718	200100	18955174468	1890	1890	1890	1890	55947
3	20240718	200000	18955174468	1890	1890	1890	1890	0
4	20240718	195900	18955174468	1890	1890	1890	1890	0
5	20240718	195800	18955174468	1890	1890	1890	1890	0
6	20240718	195700	18955174468	1890	1890	1890	1890	0
7	20240718	195600	18955174468	1890	1890	1890	1890	0
8	20240718	195500	18955174468	1890	1890	1890	1890	0
9	20240718	195400	18955174468	1890	1890	1890	1890	0
10	20240718	195300	18955174468	1890	1890	1890	1890	0
11	20240718	195200	18955174468	1890	1890	1890	1890	0
12	20240718	195100	18955174468	1890	1890	1890	1890	0
13	20240718	195000	18955174468	1890	1890	1890	1890	0
14	20240718	194900	18955174468	1890	1890	1890	1890	0
15	20240718	194800	18955174468	1890	1890	1890	1890	0
16	20240718	194700	18955174468	1890	1890	1890	1890	0
17	20240718	194600	18955174468	1890	1890	1890	1890	0
18	20240718	194500	18955174468	1890	1890	1890	1890	0
19	20240718	194400	18955174468	1890	1890	1890	1890	0
20	20240718	194300	18955174468	1890	1890	1890	1890	0
21	20240718	194200	18955174468	1890	1890	1890	1890	0
22	20240718	194100	18955174468	1890	1890	1890	1890	0
23	20240718	194000	18955174468	1890	1890	1890	1890	0
24	20240718	193900	18955174468	1890	1890	1890	1890	0
25	20240718	193800	18955174468	1890	1890	1890	1890	0
26	20240718	193700	18955174468	1890	1890	1890	1890	0
27	20240718	193600	18955174468	1890	1890	1890	1890	0
28	20240718	193500	18955174468	1890	1890	1890	1890	0
29	20240718	193400	18955174468	1890	1890	1890	1890	0
30	20240718	193300	18955174468	1890	1890	1890	1890	0
31	20240718	193200	18955174468	1890	1890	1890	1890	0
32	20240718	193100	18955174468	1890	1890	1890	1890	55947
33	20240718	193000	18955174468	1890	1890	1890	1890	0
34	20240718	192900	18955174468	1890	1890	1890	1890	0
35	20240718	192800	18955174468	1890	1890	1890	1890	0
36	20240718	192700	18955174468	1890	1890	1890	1890	0
37	20240718	192600	18955174468	1890	1890	1890	1890	0
38	20240718	192500	18955174468	1890	1890	1890	1890	0
39	20240718	192400	18955174468	1890	1890	1890	1890	0
40	20240718	192300	18955174468	1890	1890	1890	1890	0
41	20240718	192200	18955174468	1890	1890	1890	1890	0
42	20240718	192100	18955174468	1890	1890	1890	1890	0
43	20240718	192000	18955174468	1890	1890	1890	1890	0
44	20240718	191900	18955174468	1890	1890	1890	1890	0
45	20240718	191800	18955174468	1890	1890	1890	1890	0
46	20240718	191700	18955174468	1890	1890	1890	1890	0
47	20240718	191600	18955174468	1890	1890	1890	1890	0
48	20240718	191500	18955174468	1890	1890	1890	1890	0
49	20240718	191400	18955174468	1890	1890	1890	1890	0
50	20240718	191300	18955174468	1890	1890	1890	1890	0
51	20240718	191200	18955174468	1890	1890	1890	1890	0
52	20240718	191100	18955174468	1890	1890	1890	1890	0
53	20240718	191000	18955174468	1890	1890	1890	1890	0
54	20240718	190900	18955174468	1890	1890	1890	1890	0
55	20240718	190800	18955174468	1890	1890	1890	1890	0
56	20240718	190700	18955174468	1890	1890	1890	1890	0
57	20240718	190600	18955174468	1890	1890	1890	1890	0
58	20240718	190500	18955174468	1890	1890	1890	1890	0
59	20240718	190400	18955174468	1890	1890	1890	1890	0
60	20240718	190300	18955174468	1890	1890	1890	1890	0
61	20240718	190200	18955174468	1890	1890	1890	1890	0
62	20240718	190100	18955174468	1890	1890	1890	1890	55947
63	20240718	190000	18955174468	1890	1890	1890	1890	0
64	20240718	185900	18955174468	1890	1890	1890	1890	0
65	20240718	185800	18955174468	1890	1890	1890	1890	0
66	20240718	185700	18955174468	1890	1890	1890	1890	0
67	20240718	185600	18955174468	1890	1890	1890	1890	0
68	20240718	185500	18955174468	1890	1890	1890	1890	0
69	20240718	185400	18955174468	1890	1890	1890	1890	0
70	20240718	185300	18955174468	1890	1890	1890	1890	0
71	20240718	185200	18955174468	1890	1890	1890	1890	0
72	20240718	185100	18955174468	1890	1890	1890	1890	0
73	20240718	185000	18955174468	1890	1890	1890	1890	0
74	20240718	184900	18955174468	1890	1890	1890	1890	0
75	20240718	184800	18955174468	1890	1890	1890	1890	0
76	20240718	184700	18955174468	1890	1890	1890	1890	0
77	20240718	184600	18955174468	1890	1890	1890	1890	0
78	20240718	184500	18955174468	1890	1890	1890	1890	0
79	20240718	184400	18955174468	1890	1890	1890	1890	0
80	20240718	184300	18955174468	1890	1890	1890	1890	0
81	20240718	184200	18955174468	1890	1890	1890	1890	0
82	20240718	184100	18955174468	1890	1890	1890	1890	0
83	20240718	184000	18955174468	1890	1890	1890	1890	0
84	20240718	183900	18955174468	1890	1890	1890	1890	0
85	20240718	183800	18955174468	1890	1890	1890	1890	0
86	20240718	183700	18955174468	1890	1890	1890	1890	0
87	20240718	183600	18955174468	1890	1890	1890	1890	0
88	20240718	183500	18955174468	1890	1890	1890	1890	0
89	20240718	183400	18955174468	1890	1890	1890	1890	0
90	20240718	183300	18955174468	1890	1890	1890	1890	0
91	20240718	183200	18955174468	1890	1890	1890	1890	0
92	20240718	183100	18955174468	1890	1890	1890	1890	55947
93	20240718	183000	18955174468	1890	1890	1890	1890	0
94	20240718	182900	18955174468	1890	1890	1890	1890	0
95	20240718	182800	18955174468	1890	1890	1890	1890	0
96	20240718	182700	18955174468	1890	1890	1890	1890	0
97	20240718	182600	18955174468	1890	1890	1890	1890	0
98	20240718	182500	18955174468	1890	1890	1890	1890	0
99	20240718	182400	18955174468	1890	1890	1890	1890	0
100	20240718	182300	18955174468	1890	1890	1890	1890	0
101	20240718	182200	18955174468	1890	1890	1890	1890	0
102	20240718	182100	18955174468	1890	1890	1890	1890	0
103	20240718	182000	18955174468	1890	1890	1890	1890	0
104	20240718	181900	18955174468	1890	1890	1890	1890	0
105	20240718	181800	18955174468	1890	1890	1890	1890	0
106	20240718	181700	18955174468	1890	1890	1890	1890	0
107	20240718	181600	18955174468	1890	1890	1890	1890	0
108	20240718	181500	18955174468	1890	1890	1890	1890	0
109	20240718	181400	18955174468	1890	1890	1890	1890	0
110	20240718	181300	18955174468	1890	1890	1890	1890	0
111	20240718	181200	18955174468	1890	1890	1890	1890	0
112	20240718	181100	18955174468	1890	1890	1890	1890	0
113	20240718	181000	18955174468	1890	1890	1890	1890	0
114	20240718	180900	18955174468	1890	1890	1890	1890	0
115	20240718	180800	18955174468	1890	1890	1890	1890	0
116	20240718	180700	18955174468	1890	1890	1890	1890	0
117	20240718	180600	18955174468	1890	1890	1890	1890	0
118	20240718	180500	18955174468	1890	1890	1890	1890	0
119	20240718	180400	18955174468	1890	1890	1890	1890	0
120	20240718	180300	18955174468	1890	1890	1890	1890	0
121	20240718	180200	18955174468	1890	1890	1890	1890	0
122	20240718	180100	18955174468	1890	1890	1890	1890	55947
123	20240718	180000	18955174468	1890	1890	1890	1890	0
124	20240718	175900	18955174468	1890	1890	1890	1890	0
125	20240718	175800	18955174468	1890	1890	1890	1890	0
126	20240718	175700	18955174468	1890	1890	1890	1890	0
127	20240718	175600	18955174468	1890	1890	1890	1890	0
128	20240718	175500	18955174468	1890	1890	1890	1890	0
129	20240718	175400	18955174468	1890	1890	1890	1890	0
130	20240718	175300	18955174468	1890	1890	1890	1890	0
131	20240718	175200	18955174468	1890	1890	1890	1890	0
132	20240718	175100	18955174468	1890	1890	1890	1890	0
133	20240718	175000	18955174468	1890	1890	1890	1890	0
134	20240718	174900	18955174468	1890	1890	1890	1890	0
135	20240718	174800	18955174468	1890	1890	1890	1890	0
136	20240718	174700	18955174468	1890	1890	1890	1890	0
137	20240718	174600	18955174468	1890	1890	1890	1890	0
138	20240718	174500	18955174468	1890	1890	1890	1890	0
139	20240718	174400	18955174468	1890	1890	1890	1890	0
140	20240718	174300	18955174468	1890	1890	1890	1890	0
141	20240718	174200	18955174468	1890	1890	1890	1890	0
142	20240718	174100	18955174468	1890	1890	1890	1890	0
143	20240718	174000	18955174468	1890	1890	1890	1890	0
144	20240718	173900	18955174468	1890	1890	1890	1890	0
145	20240718	173800	18955174468	1890	1890	1890	1890	0
146	20240718	173700	18955174468	1890	1890	1890	1890	0
147	20240718	173600	18955174468	1890	1890	1890	1890	0
148	20240718	173500	18955174468	1890	1890	1890	1890	0
149	20240718	173400	18955174468	1890	1890	1890	1890	0
150	20240718	173300	18955174468	1890	1890	1890	1890	0
151	20240718	173200	18955174468	1890	1890	1890	1890	0
152	20240718	173100	18955174468	1890	1890	1890	1890	55947
153	20240718	173000	18955174468	1890	1890	1890	1890	0
154	20240718	172900	18955174468	1890	1890	1890	1890	0
155	20240718	172800	18955174468	1890	1890	1890	1890	0
156	20240718	172700	18955174468	1890	1890	1890	1890	0
157	20240718	172600	18955174468	1890	1890	1890	1890	0
158	20240718	172500	18955174468	1890	1890	1890	1890	0
159	20240718	172400	18955174468	1890	1890	1890	1890	0
160	20240718	172300	18955174468	1890	1890	1890	1890	0
161	20240718	172200	18955174468	1890	1890	1890	1890	0
162	20240718	172100	18955174468	1890	1890	1890	1890	0
163	20240718	172000	18955174468	1890	1890	1890	1890	0
164	20240718	171900	18955174468	1890	1890	1890	1890	0
165	20240718	171800	18955174468	1890	1890	1890	1890	0
166	20240718	171700	18955174468	1890	1890	1890	1890	0
167	20240718	171600	18955174468	1890	1890	1890	1890	0
168	20240718	171500	18955174468	1890	1890	1890	1890	0
169	20240718	171400	18955174468	1890	1890	1890	1890	0
170	20240718	171300	18955174468	1890	1890	1890	1890	0
171	20240718	171200	18955174468	1890	1890	1890	1890	0
172	20240718	171100	18955174468	1890	1890	1890	1890	0
173	20240718	171000	18955174468	1890	1890	1890	1890	0
174	20240718	170900	18955174468	1890	1890	1890	1890	0
175	20240718	170800	18955174468	1890	1890	1890	1890	0
176	20240718	170700	18955174468	1890	1890	1890	1890	0
177	20240718	170600	18955174468	1890	1890	1890	1890	0
178	20240718	170500	18955174468	1890	1890	1890	1890	0
179	20240718	170400	18955174468	1890	1890	1890	1890	0
180	20240718	170300	18955174468	1890	1890	1890	1890	0
181	20240718	170200	18955174468	1890	1890	1890	1890	0
182	20240718	170100	18955174468	1890	1890	1890	1890	55947
183	20240718	170000	18955174468	1890	1890	1890	1890	0
184	20240718	165900	18955174468	1890	1890	1890	1890	0
185	20240718	165800	18955174468	1890	1890	1890	1890	0
186	20240718	165700	18955174468	1890	1890	1890	1890	0
187	20240718	165600	18955174468	1890	1890	1890	1890	0
188	20240718	165500	18955174468	1890	1890	1890	1890	0
189	20240718	165400	18955174468	1890	1890	1890	1890	0
190	20240718	165300	18955174468	1890	1890	1890	1890	0
191	20240718	165200	18955174468	1890	1890	1890	1890	0
192	20240718	165100	18955174468	1890	1890	1890	1890	0
193	20240718	165000	18955174468	1890	1890	1890	1890	0
194	20240718	164900	18955174468	1890	1890	1890	1890	0
195	20240718	164800	18955174468	1890	1890	1890	1890	0
196	20240718	164700	18955174468	1890	1890	1890	1890	0
197	20240718	164600	18955174468	1890	1890	1890	1890	0
198	20240718	164500	18955174468	1890	1890	1890	1890	0
199	20240718	164400	18955174468	1890	1890	1890	1890	0
200	20240718	164300	18955174468	1890	1890	1890	1890	0
201	20240718	164200	18955174468	1890	1890	1890	1890	0
202	20240718	164100	18955174468	1890	1890	1890	1890	0
203	20240718	164000	18955174468	1890	1890	1890	1890	0
204	20240718	163900	18955174468	1890	1890	1890	1890	0
205	20240718	163800	18955174468	1890	1890	1890	1890	0
206	20240718	163700	18955174468	1890	1890	1890	1890	0
207	20240718	163600	18955174468	1890	1890	1890	1890	0
208	20240718	163500	18955174468	1890	1890	1890	1890	0
209	20240718	163400	18955174468	1890	1890	1890	1890	0
210	20240718	163300	18955174468	1890	1890	1890	1890	0
211	20240718	163200	18955174468	1890	1890	1890	1890	0
212	20240718	163100	18955174468	1890	1890	1890	1890	55947
213	20240718	163000	18955174468	1890	1890	1890	1890	0
214	20240718	162900	18955174468	1890	1890	1890	1890	0
215	20240718	162800	18955174468	1890	1890	1890	1890	0
216	20240718	162700	18955174468	1890	1890	1890	1890	0
217	20240718	162600	18955174468	1890	1890	1890	1890	0
218	20240718	162500	18955174468	1890	1890	1890	1890	0
219	20240718	162400	18955174468	1890	1890	1890	1890	0
220	20240718	162300	18955174468	1890	1890	1890	1890	0
221	20240718	162200	18955174468	1890	1890	1890	1890	0
222	20240718	162100	18955174468	1890	1890	1890	1890	0
223	20240718	162000	18955174468	1890	1890	1890	1890	0
224	20240718	161900	18955174468	1890	1890	1890	1890	0
225	20240718	161800	18955174468	1890	1890	1890	1890	0
226	20240718	161700	18955174468	1890	1890	1890	1890	0
227	20240718	161600	18955174468	1890	1890	1890	1890	0
228	20240718	161500	18955174468	1890	1890	1890	1890	0
229	20240718	161400	18955174468	1890	1890	1890	1890	0
230	20240718	161300	18955174468	1890	1890	1890	1890	0
231	20240718	161200	18955174468	1890	1890	1890	1890	0
232	20240718	161100	18955174468	1890	1890	1890	1890	0
233	20240718	161000	18955174468	1890	1890	1890	1890	0
234	20240718	160900	18955174468	1890	1890	1890	1890	0
235	20240718	160800	18955174468	1890	1890	1890	1890	0
236	20240718	160700	18955174468	1890	1890	1890	1890	0
237	20240718	160600	18955174468	1890	1890	1890	1890	0
238	20240718	160500	18955174468	1890	1890	1890	1890	0
239	20240718	160400	18955174468	1890	1890	1890	1890	0
240	20240718	160300	18955174468	1890	1890	1890	1890	0
241	20240718	160200	18955174468	1890	1890	1890	1890	0
242	20240718	160100	18955174468	1890	1890	1890	1890	55947
243	20240718	160000	18955174468	1890	1890	1890	1890	0
244	20240718	155900	18955174468	1890	1890	1890	1890	0
245	20240718	155800	18955174468	1890	1890	1890	1890	0
246	20240718	155700	18955174468	1890	1890	1890	1890	0
247	20240718	155600	18955174468	1890	1890	1890	1890	0
248	20240718	155500	18955174468	1890	1890	1890	1890	0
249	20240718	155400	18955174468	1890	1890	1890	1890	0
250	20240718	155300	18955174468	1890	1890	1890	1890	0
251	20240718	155200	18955174468	1890	1890	1890	1890	0
252	20240718	155100	18955174468	1890	1890	1890	1890	0
253	20240718	155000	18955174468	1890	1890	1890	1890	0
254	20240718	154900	18955174468	1890	1890	1890	1890	0
255	20240718	154800	18955174468	1890	1890	1890	1890	0
256	20240718	154700	18955174468	1890	1890	1890	1890	0
257	20240718	154600	18955174468	1890	1890	1890	1890	0
258	20240718	154500	18955174468	1890	1890	1890	1890	0
259	20240718	154400	18955174468	1890	1890	1890	1890	0
260	20240718	154300	18955174468	1890	1890	1890	1890	0
261	20240718	154200	18955174468	1890	1890	1890	1890	0
262	20240718	154100	18955174468	1890	1890	1890	1890	0
263	20240718	154000	18955174468	1890	1890	1890	1890	0
264	20240718	153900	18955174468	1890	1890	1890	1890	0
265	20240718	153800	18955174468	1890	1890	1890	1890	0
266	20240718	153700	18955174468	1890	1890	1890	1890	0
267	20240718	153600	18955174468	1890	1890	1890	1890	0
268	20240718	153500	18955174468	1890	1890	1890	1890	0
269	20240718	153400	18955174468	1890	1890	1890	1890	0
270	20240718	153300	18955174468	1890	1890	1890	1890	0
271	20240718	153200	18955174468	1890	1890	1890	1890	0
272	20240718	153100	18955174468	1890	1890	1890	1890	55947
273	20240718	153000	18955174468	1890	1890	1890	1890	55947
274	20240718	152900	18849434638	1868	1868	1868	1868	0
275	20240718	152800	18849434638	1868	1868	1868	1868	0
276	20240718	152700	18849434638	1868	1868	1868	1868	0
277	20240718	152600	18849434638	1868	1868	1868	1868	0
278	20240718	152500	18849434638	1868	1868	1868	1868	0
279	20240718	152400	18849434638	1868	1868	1868	1868	0
280	20240718	152300	18849434638	1868	1868	1868	1868	0
281	20240718	152200	18849434638	1868	1868	1868	1868	0
282	20240718	152100	18849434638	1868	1868	1868	1868	0
283	20240718	152000	18849434638	1868	1868	1868	1868	0
284	20240718	151900	18849434638	1868	1880	1880	1866	12134
285	20240718	151800	18826711763	1864	1863	1880	1862	53186
286	20240718	151700	18727248442	1863	1865	1865	1863	8803
287	20240718	151600	18710844986	1865	1866	1866	1863	15655
288	20240718	151500	18681647398	1868	1869	1872	1866	9288
289	20240718	151400	18664296175	1872	1874	1874	1870	23738
290	20240718	151300	18619851678	1874	1875	1875	1873	10122
291	20240718	151200	18600880767	1875	1875	1875	1872	2823
292	20240718	151100	18595592552	1875	1872	1875	1871	18376
293	20240718	151000	18561159048	1873	1874	1875	1871	2903
294	20240718	150900	18555723353	1875	1875	1876	1871	7199
295	20240718	150800	18542223045	1875	1868	1875	1868	7782
296	20240718	150700	18527677825	1868	1866	1868	1866	5269
297	20240718	150600	18517839758	1866	1862	1866	1862	3756
298	20240718	150500	18510841320	1860	1861	1863	1860	18533
299	20240718	150400	18476361233	1861	1865	1865	1861	20932
300	20240718	150300	18437373287	1863	1865	1866	1863	6340
301	20240718	150200	18425551504	1865	1864	1865	1863	9521
302	20240718	150100	18407799913	1864	1869	1869	1864	16949
303	20240718	150000	18376189958	1868	1869	1874	1868	9390
304	20240718	145900	18358642914	1876	1873	1877	1873	5879
305	20240718	145800	18347631033	1873	1864	1880	1864	14394
306	20240718	145700	18320659095	1863	1868	1873	1860	3333
307	20240718	145600	18314422698	1861	1873	1879	1861	9990
308	20240718	145500	18295782951	1873	1868	1873	1868	8339
309	20240718	145400	18280168343	1868	1867	1868	1861	5942
310	20240718	145300	18269074876	1867	1858	1867	1858	4131
311	20240718	145200	18261377049	1858	1859	1865	1858	11294
312	20240718	145100	18240380667	1858	1860	1860	1858	10451
313	20240718	145000	18220954572	1858	1860	1868	1858	10825
314	20240718	144900	18200823919	1860	1869	1869	1860	24737
315	20240718	144800	18154756702	1869	1866	1869	1861	9904
316	20240718	144700	18136293513	1865	1872	1872	1865	11241
317	20240718	144600	18115284929	1873	1874	1875	1871	19076
318	20240718	144500	18079570517	1873	1871	1875	1868	33490
319	20240718	144400	18016926276	1874	1876	1878	1871	11113
320	20240718	144300	17996101100	1878	1873	1878	1872	17302
321	20240718	144200	17963674154	1873	1881	1881	1871	10194
322	20240718	144100	17944580547	1871	1883	1890	1871	23138
323	20240718	144000	17901079308	1890	1893	1893	1882	28056
324	20240718	143900	17848181393	1889	1889	1895	1884	11130
325	20240718	143800	17827143152	1896	1894	1898	1882	25695
326	20240718	143700	17778637257	1891	1907	1907	1881	55140
327	20240718	143600	17674121408	1901	1908	1909	1899	37394
328	20240718	143500	17602805455	1909	1909	1909	1909	0
329	20240718	143400	17602805455	1909	1897	1909	1892	38772
330	20240718	143300	17529100308	1897	1879	1900	1878	127752
331	20240718	143200	17287528093	1879	1878	1879	1878	5506
332	20240718	143100	17277187268	1878	1878	1878	1877	1607
333	20240718	143000	17274170291	1878	1877	1878	1875	4036
334	20240718	142900	17266597924	1877	1875	1878	1875	2359
335	20240718	142800	17262174348	1876	1878	1880	1876	13631
336	20240718	142700	17236580583	1880	1876	1880	1875	5812
337	20240718	142600	17225656934	1875	1866	1875	1861	35402
338	20240718	142500	17159470246	1866	1868	1868	1865	9588
339	20240718	142400	17141586708	1868	1866	1869	1866	3385
340	20240718	142300	17135264111	1869	1868	1869	1866	14140
341	20240718	142200	17108846279	1869	1874	1874	1868	12567
342	20240718	142100	17085347182	1874	1870	1875	1869	10682
343	20240718	142000	17065328850	1870	1886	1886	1866	8912
344	20240718	141900	17048649970	1888	1885	1890	1873	60044
345	20240718	141800	16935543428	1890	1880	1891	1880	80106
346	20240718	141700	16784425548	1880	1871	1880	1871	47269
347	20240718	141600	16695704297	1873	1863	1873	1861	53062
348	20240718	141500	16596536372	1863	1860	1865	1857	3985
349	20240718	141400	16589123998	1857	1866	1869	1856	4177
350	20240718	141300	16581344074	1869	1863	1870	1862	41372
351	20240718	141200	16504093725	1863	1856	1864	1853	38059
352	20240718	141100	16433347899	1858	1859	1859	1853	3582
353	20240718	141000	16426698409	1859	1850	1864	1850	82298
354	20240718	140900	16273784882	1848	1838	1849	1838	9816
355	20240718	140800	16255712705	1838	1838	1841	1838	5182
356	20240718	140700	16246179176	1836	1835	1839	1835	4962
357	20240718	140600	16237073425	1835	1840	1840	1835	1979
358	20240718	140500	16233438812	1837	1839	1839	1837	17622
359	20240718	140400	16201056778	1841	1846	1850	1839	7114
360	20240718	140300	16187940461	1850	1845	1850	1843	16027
361	20240718	140200	16158384135	1850	1850	1850	1844	4678
362	20240718	140100	16149736286	1850	1850	1852	1850	4144
363	20240718	140000	16142066556	1852	1848	1852	1848	24852
364	20240718	135900	16096095492	1841	1840	1848	1839	16042
365	20240718	135800	16066516391	1838	1838	1838	1835	1428
366	20240718	135700	16063893452	1838	1840	1841	1838	11954
367	20240718	135600	16041903216	1840	1840	1845	1840	4404
368	20240718	135500	16033780764	1845	1848	1848	1845	6739
369	20240718	135400	16021332489	1848	1835	1848	1834	48600
370	20240718	135300	15931967865	1835	1828	1835	1828	1697
371	20240718	135200	15928855377	1833	1826	1836	1826	30544
372	20240718	135100	15872941843	1828	1828	1828	1821	5347
373	20240718	135000	15863174570	1829	1823	1830	1823	8733
374	20240718	134900	15847221428	1823	1811	1824	1811	23409
375	20240718	134800	15804604859	1811	1805	1815	1805	38695
376	20240718	134700	15734552066	1805	1815	1815	1802	13633
377	20240718	134600	15709903441	1815	1815	1815	1810	73713
378	20240718	134500	15576385428	1814	1816	1822	1813	1787
379	20240718	134400	15573140511	1812	1822	1822	1812	42593
380	20240718	134300	15495650851	1823	1822	1823	1822	99076
381	20240718	134200	15315134177	1822	1823	1823	1822	12651
382	20240718	134100	15292083553	1823	1823	1823	1822	12113
383	20240718	134000	15270003321	1823	1822	1823	1822	7982
384	20240718	133900	15255460085	1823	1824	1824	1823	7153
385	20240718	133800	15242418638	1824	1827	1827	1824	6520
386	20240718	133700	15230515369	1827	1826	1827	1826	1095
387	20240718	133600	15228515679	1826	1827	1827	1826	1326
388	20240718	133500	15226094400	1826	1826	1827	1826	4670
389	20240718	133400	15217563742	1827	1826	1827	1826	1717
390	20240718	133300	15214428000	1826	1827	1827	1826	4248
391	20240718	133200	15206668123	1827	1829	1829	1827	1306
392	20240718	133100	15204281244	1829	1827	1829	1827	703
393	20240718	133000	15202996049	1827	1828	1828	1827	1596
394	20240718	132900	15200079756	1828	1834	1834	1828	5337
395	20240718	132800	15190304421	1834	1834	1834	1834	959
396	20240718	132700	15188545615	1834	1833	1838	1832	4571
397	20240718	132600	15180169353	1839	1831	1839	1831	9166
398	20240718	132500	15163336813	1832	1832	1832	1831	2402
399	20240718	132400	15158937652	1833	1829	1833	1829	5582
400	20240718	132300	15148718286	1829	1830	1830	1828	8465
401	20240718	132200	15133228345	1830	1831	1831	1830	1460
402	20240718	132100	15130555381	1832	1833	1833	1832	3558
403	20240718	132000	15124036001	1833	1833	1833	1833	801
404	20240718	131900	15122567768	1833	1833	1836	1833	757
405	20240718	131800	15121180124	1834	1835	1837	1833	8006
406	20240718	131700	15106488856	1835	1837	1837	1835	9171
407	20240718	131600	15089641886	1837	1838	1838	1837	1187
408	20240718	131500	15087461214	1838	1835	1838	1835	598
409	20240718	131400	15086362978	1835	1835	1835	1834	1366
410	20240718	131300	15083856930	1835	1834	1835	1834	816
411	20240718	131200	15082360382	1831	1831	1831	1830	396
412	20240718	131100	15081635356	1830	1830	1830	1830	796
413	20240718	131000	15080178676	1830	1839	1839	1830	4619
414	20240718	130900	15071697073	1839	1841	1841	1839	4130
415	20240718	130800	15064095460	1841	1837	1841	1837	5743
416	20240718	130700	15053538350	1837	1826	1837	1826	10337
417	20240718	130600	15034607977	1824	1823	1826	1823	3985
418	20240718	130500	15027339145	1824	1824	1824	1824	1275
419	20240718	130400	15025013545	1825	1824	1825	1822	1093
420	20240718	130300	15023020899	1824	1824	1824	1823	4776
421	20240718	130200	15014314139	1823	1824	1824	1823	6157
422	20240718	130100	15003086389	1824	1825	1826	1824	1522
423	20240718	130000	15000308616	1824	1823	1824	1823	2178
424	20240718	125900	14996337319	1823	1826	1826	1823	13066
425	20240718	125800	14972513677	1826	1826	1826	1825	6150
426	20240718	125700	14961285445	1825	1833	1833	1825	14122
427	20240718	125600	14935447215	1833	1833	1833	1833	913
428	20240718	125500	14933773686	1833	1835	1835	1833	7024
429	20240718	125400	14920891580	1835	1834	1835	1834	1167
430	20240718	125300	14918751102	1835	1835	1835	1835	494
431	20240718	125200	14917844612	1836	1836	1836	1835	6284
432	20240718	125100	14906312012	1836	1836	1836	1835	1057
433	20240718	125000	14904371767	1836	1841	1841	1836	361
434	20240718	124900	14903708966	1834	1833	1834	1833	433
435	20240718	124800	14902914981	1833	1842	1846	1833	13088
436	20240718	124700	14878815284	1843	1849	1849	1843	13764
437	20240718	124600	14853400273	1847	1841	1849	1841	16930
438	20240718	124500	14822184262	1841	1835	1841	1834	11357
439	20240718	124400	14801331104	1835	1834	1835	1833	4184
440	20240718	124300	14793660568	1834	1834	1834	1833	4216
441	20240718	124200	14785930925	1834	1835	1835	1833	2694
442	20240718	124100	14780989280	1835	1827	1835	1827	16722
443	20240718	124000	14750368287	1827	1828	1828	1826	4273
444	20240718	123900	14742561398	1828	1824	1828	1824	1975
445	20240718	123800	14738954947	1824	1825	1827	1824	1539
446	20240718	123700	14736145704	1825	1826	1826	1825	2626
447	20240718	123600	14731353185	1825	1826	1826	1825	707
448	20240718	123500	14730062614	1825	1825	1825	1823	2181
449	20240718	123400	14726083588	1825	1824	1826	1823	3009
450	20240718	123300	14720593614	1823	1823	1824	1822	6107
451	20240718	123200	14709462010	1822	1823	1823	1822	2313
452	20240718	123100	14705247622	1823	1823	1823	1822	2449
453	20240718	123000	14700784048	1823	1824	1824	1823	2941
454	20240718	122900	14695421102	1824	1824	1824	1823	1333
455	20240718	122800	14692990507	1824	1823	1824	1823	1749
456	20240718	122700	14689800861	1824	1824	1824	1823	1361
457	20240718	122600	14687318693	1824	1824	1824	1823	3099
458	20240718	122500	14681669108	1823	1824	1824	1823	1031
459	20240718	122400	14679789289	1824	1824	1824	1823	2610
460	20240718	122300	14675030924	1824	1823	1824	1822	1411
461	20240718	122200	14672459124	1823	1824	1824	1822	3066
462	20240718	122100	14666871465	1823	1823	1823	1822	2406
463	20240718	122000	14662486130	1822	1823	1823	1822	15905
464	20240718	121900	14633501085	1823	1825	1825	1823	658
465	20240718	121800	14632300989	1825	1823	1825	1822	14439
466	20240718	121700	14605986793	1823	1823	1824	1823	1860
467	20240718	121600	14602595913	1824	1826	1827	1824	3443
468	20240718	121500	14596313806	1827	1826	1827	1826	3655
469	20240718	121400	14589637942	1826	1826	1826	1822	28614
470	20240718	121300	14537476000	1827	1826	1827	1826	1081
471	20240718	121200	14535501929	1826	1826	1827	1826	2304
472	20240718	121100	14531294823	1827	1825	1827	1825	1065
473	20240718	121000	14529350112	1825	1824	1825	1823	2793
474	20240718	120900	14524257181	1824	1825	1825	1823	906
475	20240718	120800	14522605174	1823	1824	1824	1823	2201
476	20240718	120700	14518592269	1825	1824	1825	1824	822
477	20240718	120600	14517092921	1824	1826	1827	1824	5492
478	20240718	120500	14507072198	1826	1828	1828	1826	709
479	20240718	120400	14505776810	1827	1824	1828	1824	2068
480	20240718	120300	14502001059	1828	1828	1828	1824	302
481	20240718	120200	14501450187	1829	1823	1829	1822	15015
482	20240718	120100	14474091637	1823	1823	1823	1822	2953
483	20240718	120000	14468710027	1823	1823	1823	1822	24733
484	20240718	115900	14423636057	1823	1823	1823	1822	32575
485	20240718	115800	14364258810	1823	1829	1829	1823	9648
486	20240718	115700	14346656257	1829	1831	1831	1829	2763
487	20240718	115600	14341602672	1830	1832	1832	1830	10934
488	20240718	115500	14321592261	1832	1832	1832	1831	982
489	20240718	115400	14319793644	1832	1832	1834	1831	1933
490	20240718	115300	14316252790	1831	1835	1835	1831	3374
491	20240718	115200	14310071914	1836	1835	1836	1831	2998
492	20240718	115100	14304576465	1834	1834	1834	1834	2642
493	20240718	115000	14299731037	1836	1836	1836	1831	506
494	20240718	114900	14298803501	1831	1830	1831	1830	80
495	20240718	114800	14298657022	1830	1831	1831	1830	2237
496	20240718	114700	14294563263	1830	1841	1842	1830	9929
497	20240718	114600	14276314176	1843	1844	1844	1840	3300
498	20240718	114500	14270233186	1840	1839	1845	1839	18736
499	20240718	114400	14235709552	1838	1829	1838	1829	16855
500	20240718	114300	14204772744	1832	1833	1833	1828	35
501	20240718	114200	14204708647	1833	1834	1834	1826	5506
502	20240718	114100	14194644902	1827	1825	1834	1825	14089
503	20240718	114000	14168888570	1824	1825	1825	1823	2586
504	20240718	113900	14164172038	1825	1826	1826	1824	2312
505	20240718	113800	14159952102	1826	1824	1827	1824	1791
506	20240718	113700	14156682325	1824	1824	1827	1823	1769
507	20240718	113600	14153456069	1824	1826	1829	1823	6309
508	20240718	113500	14141937370	1829	1831	1831	1826	641
509	20240718	113400	14140765459	1831	1826	1832	1825	2258
510	20240718	113300	14136640463	1827	1827	1827	1827	2716
511	20240718	113200	14131678331	1827	1827	1835	1827	8086
512	20240718	113100	14116894282	1827	1827	1834	1827	801
513	20240718	113000	14115427348	1835	1829	1835	1826	1867
514	20240718	112900	14112012138	1829	1831	1835	1829	5364
515	20240718	112800	14102195219	1830	1830	1835	1830	2329
516	20240718	112700	14097928044	1830	1830	1836	1830	315
517	20240718	112600	14097351489	1829	1827	1837	1827	16027
518	20240718	112500	14067982407	1826	1825	1826	1823	9962
519	20240718	112400	14049805050	1826	1826	1826	1823	2826
520	20240718	112300	14044651945	1826	1827	1827	1824	1756
521	20240718	112200	14041445082	1828	1823	1828	1823	8062
522	20240718	112100	14026746440	1823	1823	1828	1823	3108
523	20240718	112000	14021080464	1823	1823	1829	1822	7252
524	20240718	111900	14007857148	1820	1822	1823	1820	8999
525	20240718	111800	13991468850	1821	1827	1827	1821	3275
526	20240718	111700	13985498051	1827	1829	1829	1827	15382
527	20240718	111600	13957385124	1828	1829	1829	1828	1274
528	20240718	111500	13955056236	1829	1828	1829	1827	2170
529	20240718	111400	13951088852	1828	1834	1834	1828	5781
530	20240718	111300	13940511253	1831	1827	1834	1827	3770
531	20240718	111200	13933610693	1827	1824	1828	1824	2309
532	20240718	111100	13929397579	1824	1822	1824	1822	3874
533	20240718	111000	13922336283	1822	1822	1823	1820	9646
534	20240718	110900	13904771895	1823	1824	1826	1822	20633
535	20240718	110800	13867146881	1831	1832	1834	1824	10784
536	20240718	110700	13847435039	1830	1830	1835	1826	8021
537	20240718	110600	13832744822	1832	1830	1832	1829	8708
538	20240718	110500	13816809470	1825	1825	1825	1821	14077
539	20240718	110400	13791136064	1824	1832	1832	1824	6890
540	20240718	110300	13778559287	1829	1834	1835	1829	8342
541	20240718	110200	13763267776	1834	1833	1835	1833	1493
542	20240718	110100	13760529630	1834	1833	1835	1832	6436
543	20240718	110000	13748729982	1833	1828	1835	1824	6660
544	20240718	105900	13736568719	1828	1826	1835	1821	63515
545	20240718	105800	13620435696	1825	1825	1827	1820	36327
546	20240718	105700	13554224068	1825	1833	1834	1825	31806
547	20240718	105600	13496003512	1834	1836	1836	1832	4894
548	20240718	105500	13487033103	1836	1834	1837	1834	8144
549	20240718	105400	13472084641	1834	1841	1841	1833	15815
550	20240718	105300	13443061722	1842	1831	1844	1831	16976
551	20240718	105200	13411891305	1831	1841	1841	1831	26845
552	20240718	105100	13362603350	1841	1861	1861	1840	122009
553	20240718	105000	13136947898	1856	1860	1861	1856	6588
554	20240718	104900	13124710166	1860	1857	1862	1854	3229
555	20240718	104800	13118711286	1864	1852	1864	1852	2314
556	20240718	104700	13114412872	1852	1852	1853	1852	7954
557	20240718	104600	13099682062	1852	1866	1866	1851	15251
558	20240718	104500	13071337060	1866	1872	1872	1866	29281
559	20240718	104400	13016606327	1873	1870	1873	1869	4271
560	20240718	104300	13008614600	1868	1871	1874	1868	25224
561	20240718	104200	12961378093	1874	1869	1874	1865	68385
562	20240718	104100	12833579598	1869	1858	1869	1858	9847
563	20240718	104000	12815212149	1858	1858	1859	1850	6468
564	20240718	103900	12803200473	1859	1850	1859	1848	8584
565	20240718	103800	12787303361	1859	1860	1860	1848	28208
566	20240718	103700	12735044949	1860	1859	1868	1856	11357
567	20240718	103600	12713922383	1855	1868	1870	1854	33490
568	20240718	103500	12651513119	1869	1862	1870	1862	8458
569	20240718	103400	12635735812	1862	1869	1875	1862	75582
570	20240718	103300	12494317430	1869	1848	1869	1848	82188
571	20240718	103200	12341676927	1848	1840	1848	1840	23594
572	20240718	103100	12298174909	1840	1835	1843	1834	9402
573	20240718	103000	12280885289	1835	1827	1835	1827	9375
574	20240718	102900	12263726222	1827	1831	1831	1827	6196
575	20240718	102800	12252395464	1834	1830	1835	1827	3820
576	20240718	102700	12245404594	1836	1835	1836	1826	21953
577	20240718	102600	12205124190	1836	1837	1837	1825	8889
578	20240718	102500	12188823243	1843	1830	1843	1830	10976
579	20240718	102400	12168638624	1831	1825	1831	1820	5966
580	20240718	102300	12157760522	1821	1831	1831	1821	17178
581	20240718	102200	12126369663	1833	1835	1840	1831	6937
582	20240718	102100	12113648815	1833	1843	1850	1833	23868
583	20240718	102000	12069664801	1843	1849	1850	1843	25298
584	20240718	101900	12022924694	1849	1841	1849	1841	12998
585	20240718	101800	11998906375	1848	1835	1848	1834	47449
586	20240718	101700	11911686023	1835	1834	1835	1833	22685
587	20240718	101600	11870066841	1834	1827	1834	1827	15567
588	20240718	101500	11841562847	1825	1822	1825	1822	2348
589	20240718	101400	11837279191	1828	1830	1833	1822	6023
590	20240718	101300	11826262298	1833	1823	1833	1821	38945
591	20240718	101200	11755085286	1818	1823	1827	1815	11951
592	20240718	101100	11733319676	1823	1827	1829	1823	13955
593	20240718	101000	11707825545	1827	1810	1830	1810	69713
594	20240718	100900	11581016242	1810	1809	1810	1808	2375
595	20240718	100800	11576718731	1806	1806	1811	1806	13570
596	20240718	100700	11552160182	1807	1811	1811	1806	2993
597	20240718	100600	11546742419	1803	1801	1812	1801	5093
598	20240718	100500	11537565394	1793	1793	1804	1792	43709
599	20240718	100400	11458983744	1792	1794	1794	1787	22215
600	20240718	100300	11419191136	1788	1808	1813	1788	89685
601	20240718	100200	11257704277	1813	1811	1815	1807	14011
602	20240718	100100	11232349285	1810	1812	1816	1808	11486
603	20240718	100000	11211536466	1811	1817	1826	1808	35377
604	20240718	095900	11147391246	1824	1817	1828	1815	36605
605	20240718	095800	11080736214	1817	1819	1820	1812	15264
606	20240718	095700	11052992587	1819	1813	1819	1813	5822
607	20240718	095600	11042411841	1814	1815	1822	1810	14279
608	20240718	095500	11016487287	1815	1821	1821	1810	3014
609	20240718	095400	11011010716	1821	1806	1821	1806	9933
610	20240718	095300	10993005684	1813	1815	1815	1805	17669
611	20240718	095200	10961061985	1815	1818	1824	1801	34881
612	20240718	095100	10897790383	1818	1817	1833	1807	59844
613	20240718	095000	10788716602	1827	1828	1835	1818	70350
614	20240718	094900	10660108038	1829	1817	1837	1811	95224
615	20240718	094800	10485676702	1809	1801	1815	1800	88457
616	20240718	094700	10325812178	1799	1792	1800	1790	96313
617	20240718	094600	10152631083	1790	1784	1793	1780	23762
618	20240718	094500	10110135893	1783	1773	1789	1772	22263
619	20240718	094400	10070441347	1773	1773	1778	1772	23716
620	20240718	094300	10028388576	1773	1783	1783	1773	50410
621	20240718	094200	9938746023	1780	1780	1785	1779	19166
622	20240718	094100	9904620874	1780	1779	1782	1771	11971
623	20240718	094000	9883357478	1779	1786	1794	1775	157368
624	20240718	093900	9602841108	1786	1784	1787	1780	18217
625	20240718	093800	9570301985	1786	1778	1787	1777	19256
626	20240718	093700	9535994456	1778	1780	1782	1776	13753
627	20240718	093600	9511534660	1780	1774	1782	1753	29305
628	20240718	093500	9459515732	1750	1790	1799	1750	126594
629	20240718	093400	9234078063	1790	1781	1790	1780	43597
630	20240718	093300	9156266898	1780	1755	1780	1751	72429
631	20240718	093200	9028346074	1755	1760	1760	1750	54643
632	20240718	093100	8932464161	1760	1762	1762	1758	9906
633	20240718	093000	8915021031	1763	1761	1764	1755	36364
634	20240718	092900	8851005701	1764	1779	1782	1755	65050
635	20240718	092800	8736154081	1779	1755	1790	1753	131411
636	20240718	092700	8503356017	1755	1745	1756	1740	59721
637	20240718	092600	8398953419	1746	1740	1750	1740	83653
638	20240718	092500	8252879279	1739	1718	1739	1712	87308
639	20240718	092400	8101806666	1710	1713	1724	1710	14331
640	20240718	092300	8077250517	1714	1719	1730	1714	50475
641	20240718	092200	7990364671	1724	1702	1725	1702	74828
642	20240718	092100	7862022588	1702	1711	1711	1700	69403
643	20240718	092000	7743885389	1711	1711	1717	1705	17927
644	20240718	091900	7713218881	1711	1709	1733	1705	99482
645	20240718	091800	7542464541	1727	1711	1727	1691	162289
646	20240718	091700	7265975986	1713	1736	1736	1705	360059
647	20240718	091600	6645236950	1734	1734	1734	1734	0
648	20240718	091500	6645236950	1734	1720	1734	1715	90307
649	20240718	091400	6489552219	1720	1698	1720	1696	148063
650	20240718	091300	6237071795	1697	1680	1700	1680	197163
651	20240718	091200	5903119833	1680	1644	1680	1634	206257
652	20240718	091100	5560232986	1644	1630	1650	1605	146517
653	20240718	091000	5321705318	1630	1617	1646	1605	152824
654	20240718	090900	5074308236	1601	1618	1638	1601	263014
655	20240718	090800	4648868322	1610	1620	1627	1600	358578
656	20240718	090700	4071442540	1614	1648	1648	1608	246042
657	20240718	090600	3672187065	1643	1652	1680	1640	229869
658	20240718	090500	3292361464	1650	1671	1691	1650	201946
659	20240718	090400	2955084001	1688	1629	1688	1616	364562
660	20240718	090300	2353943905	1629	1577	1629	1571	380101
661	20240718	090200	1751715420	1552	1552	1552	1552	0
662	20240718	090100	1751715420	1552	1686	1688	1552	345827
663	20240718	090000	1185654550	1674	1701	1718	1674	698704