KissMeData/106190/min/candle-20240715.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240715	201700	1784534690	18950	18950	18950	18950	1248
3	20240715	201600	1784534690	18950	18950	18950	18950	0
4	20240715	201500	1784534690	18950	18950	18950	18950	0
5	20240715	201400	1784534690	18950	18950	18950	18950	0
6	20240715	201300	1784534690	18950	18950	18950	18950	0
7	20240715	201200	1784534690	18950	18950	18950	18950	0
8	20240715	201100	1784534690	18950	18950	18950	18950	0
9	20240715	201000	1784534690	18950	18950	18950	18950	0
10	20240715	200900	1784534690	18950	18950	18950	18950	0
11	20240715	200800	1784534690	18950	18950	18950	18950	0
12	20240715	200700	1784534690	18950	18950	18950	18950	0
13	20240715	200600	1784534690	18950	18950	18950	18950	0
14	20240715	200500	1784534690	18950	18950	18950	18950	0
15	20240715	200400	1784534690	18950	18950	18950	18950	0
16	20240715	200300	1784534690	18950	18950	18950	18950	0
17	20240715	200200	1784534690	18950	18950	18950	18950	0
18	20240715	200100	1784534690	18950	18950	18950	18950	0
19	20240715	200000	1784534690	18950	18950	18950	18950	0
20	20240715	195900	1784534690	18950	18950	18950	18950	0
21	20240715	195800	1784534690	18950	18950	18950	18950	0
22	20240715	195700	1784534690	18950	18950	18950	18950	0
23	20240715	195600	1784534690	18950	18950	18950	18950	0
24	20240715	195500	1784534690	18950	18950	18950	18950	0
25	20240715	195400	1784534690	18950	18950	18950	18950	0
26	20240715	195300	1784534690	18950	18950	18950	18950	0
27	20240715	195200	1784534690	18950	18950	18950	18950	0
28	20240715	195100	1784534690	18950	18950	18950	18950	0
29	20240715	195000	1784534690	18950	18950	18950	18950	0
30	20240715	194900	1784534690	18950	18950	18950	18950	0
31	20240715	194800	1784534690	18950	18950	18950	18950	0
32	20240715	194700	1784534690	18950	18950	18950	18950	1248
33	20240715	194600	1784534690	18950	18950	18950	18950	0
34	20240715	194500	1784534690	18950	18950	18950	18950	0
35	20240715	194400	1784534690	18950	18950	18950	18950	0
36	20240715	194300	1784534690	18950	18950	18950	18950	0
37	20240715	194200	1784534690	18950	18950	18950	18950	0
38	20240715	194100	1784534690	18950	18950	18950	18950	0
39	20240715	194000	1784534690	18950	18950	18950	18950	0
40	20240715	193900	1784534690	18950	18950	18950	18950	0
41	20240715	193800	1784534690	18950	18950	18950	18950	0
42	20240715	193700	1784534690	18950	18950	18950	18950	0
43	20240715	193600	1784534690	18950	18950	18950	18950	0
44	20240715	193500	1784534690	18950	18950	18950	18950	0
45	20240715	193400	1784534690	18950	18950	18950	18950	0
46	20240715	193300	1784534690	18950	18950	18950	18950	0
47	20240715	193200	1784534690	18950	18950	18950	18950	0
48	20240715	193100	1784534690	18950	18950	18950	18950	0
49	20240715	193000	1784534690	18950	18950	18950	18950	0
50	20240715	192900	1784534690	18950	18950	18950	18950	0
51	20240715	192800	1784534690	18950	18950	18950	18950	0
52	20240715	192700	1784534690	18950	18950	18950	18950	0
53	20240715	192600	1784534690	18950	18950	18950	18950	0
54	20240715	192500	1784534690	18950	18950	18950	18950	0
55	20240715	192400	1784534690	18950	18950	18950	18950	0
56	20240715	192300	1784534690	18950	18950	18950	18950	0
57	20240715	192200	1784534690	18950	18950	18950	18950	0
58	20240715	192100	1784534690	18950	18950	18950	18950	0
59	20240715	192000	1784534690	18950	18950	18950	18950	0
60	20240715	191900	1784534690	18950	18950	18950	18950	0
61	20240715	191800	1784534690	18950	18950	18950	18950	0
62	20240715	191700	1784534690	18950	18950	18950	18950	1248
63	20240715	191600	1784534690	18950	18950	18950	18950	0
64	20240715	191500	1784534690	18950	18950	18950	18950	0
65	20240715	191400	1784534690	18950	18950	18950	18950	0
66	20240715	191300	1784534690	18950	18950	18950	18950	0
67	20240715	191200	1784534690	18950	18950	18950	18950	0
68	20240715	191100	1784534690	18950	18950	18950	18950	0
69	20240715	191000	1784534690	18950	18950	18950	18950	0
70	20240715	190900	1784534690	18950	18950	18950	18950	0
71	20240715	190800	1784534690	18950	18950	18950	18950	0
72	20240715	190700	1784534690	18950	18950	18950	18950	0
73	20240715	190600	1784534690	18950	18950	18950	18950	0
74	20240715	190500	1784534690	18950	18950	18950	18950	0
75	20240715	190400	1784534690	18950	18950	18950	18950	0
76	20240715	190300	1784534690	18950	18950	18950	18950	0
77	20240715	190200	1784534690	18950	18950	18950	18950	0
78	20240715	190100	1784534690	18950	18950	18950	18950	0
79	20240715	190000	1784534690	18950	18950	18950	18950	0
80	20240715	185900	1784534690	18950	18950	18950	18950	0
81	20240715	185800	1784534690	18950	18950	18950	18950	0
82	20240715	185700	1784534690	18950	18950	18950	18950	0
83	20240715	185600	1784534690	18950	18950	18950	18950	0
84	20240715	185500	1784534690	18950	18950	18950	18950	0
85	20240715	185400	1784534690	18950	18950	18950	18950	0
86	20240715	185300	1784534690	18950	18950	18950	18950	0
87	20240715	185200	1784534690	18950	18950	18950	18950	0
88	20240715	185100	1784534690	18950	18950	18950	18950	0
89	20240715	185000	1784534690	18950	18950	18950	18950	0
90	20240715	184900	1784534690	18950	18950	18950	18950	0
91	20240715	184800	1784534690	18950	18950	18950	18950	0
92	20240715	184700	1784534690	18950	18950	18950	18950	1248
93	20240715	184600	1784534690	18950	18950	18950	18950	0
94	20240715	184500	1784534690	18950	18950	18950	18950	0
95	20240715	184400	1784534690	18950	18950	18950	18950	0
96	20240715	184300	1784534690	18950	18950	18950	18950	0
97	20240715	184200	1784534690	18950	18950	18950	18950	0
98	20240715	184100	1784534690	18950	18950	18950	18950	0
99	20240715	184000	1784534690	18950	18950	18950	18950	0
100	20240715	183900	1784534690	18950	18950	18950	18950	0
101	20240715	183800	1784534690	18950	18950	18950	18950	0
102	20240715	183700	1784534690	18950	18950	18950	18950	0
103	20240715	183600	1784534690	18950	18950	18950	18950	0
104	20240715	183500	1784534690	18950	18950	18950	18950	0
105	20240715	183400	1784534690	18950	18950	18950	18950	0
106	20240715	183300	1784534690	18950	18950	18950	18950	0
107	20240715	183200	1784534690	18950	18950	18950	18950	0
108	20240715	183100	1784534690	18950	18950	18950	18950	0
109	20240715	183000	1784534690	18950	18950	18950	18950	0
110	20240715	182900	1784534690	18950	18950	18950	18950	0
111	20240715	182800	1784534690	18950	18950	18950	18950	0
112	20240715	182700	1784534690	18950	18950	18950	18950	0
113	20240715	182600	1784534690	18950	18950	18950	18950	0
114	20240715	182500	1784534690	18950	18950	18950	18950	0
115	20240715	182400	1784534690	18950	18950	18950	18950	0
116	20240715	182300	1784534690	18950	18950	18950	18950	0
117	20240715	182200	1784534690	18950	18950	18950	18950	0
118	20240715	182100	1784534690	18950	18950	18950	18950	0
119	20240715	182000	1784534690	18950	18950	18950	18950	0
120	20240715	181900	1784534690	18950	18950	18950	18950	0
121	20240715	181800	1784534690	18950	18950	18950	18950	0
122	20240715	181700	1784534690	18950	18950	18950	18950	1248
123	20240715	181600	1784534690	18950	18950	18950	18950	0
124	20240715	181500	1784534690	18950	18950	18950	18950	0
125	20240715	181400	1784534690	18950	18950	18950	18950	0
126	20240715	181300	1784534690	18950	18950	18950	18950	0
127	20240715	181200	1784534690	18950	18950	18950	18950	0
128	20240715	181100	1784534690	18950	18950	18950	18950	0
129	20240715	181000	1784534690	18950	18950	18950	18950	0
130	20240715	180900	1784534690	18950	18950	18950	18950	0
131	20240715	180800	1784534690	18950	18950	18950	18950	0
132	20240715	180700	1784534690	18950	18950	18950	18950	0
133	20240715	180600	1784534690	18950	18950	18950	18950	0
134	20240715	180500	1784534690	18950	18950	18950	18950	0
135	20240715	180400	1784534690	18950	18950	18950	18950	0
136	20240715	180300	1784534690	18950	18950	18950	18950	0
137	20240715	180200	1784534690	18950	18950	18950	18950	0
138	20240715	180100	1784534690	18950	18950	18950	18950	0
139	20240715	180000	1784534690	18950	18950	18950	18950	0
140	20240715	175900	1784534690	18950	18950	18950	18950	0
141	20240715	175800	1784534690	18950	18950	18950	18950	0
142	20240715	175700	1784534690	18950	18950	18950	18950	0
143	20240715	175600	1784534690	18950	18950	18950	18950	0
144	20240715	175500	1784534690	18950	18950	18950	18950	0
145	20240715	175400	1784534690	18950	18950	18950	18950	0
146	20240715	175300	1784534690	18950	18950	18950	18950	0
147	20240715	175200	1784534690	18950	18950	18950	18950	0
148	20240715	175100	1784534690	18950	18950	18950	18950	0
149	20240715	175000	1784534690	18950	18950	18950	18950	0
150	20240715	174900	1784534690	18950	18950	18950	18950	0
151	20240715	174800	1784534690	18950	18950	18950	18950	0
152	20240715	174700	1784534690	18950	18950	18950	18950	1248
153	20240715	174600	1784534690	18950	18950	18950	18950	0
154	20240715	174500	1784534690	18950	18950	18950	18950	0
155	20240715	174400	1784534690	18950	18950	18950	18950	0
156	20240715	174300	1784534690	18950	18950	18950	18950	0
157	20240715	174200	1784534690	18950	18950	18950	18950	0
158	20240715	174100	1784534690	18950	18950	18950	18950	0
159	20240715	174000	1784534690	18950	18950	18950	18950	0
160	20240715	173900	1784534690	18950	18950	18950	18950	0
161	20240715	173800	1784534690	18950	18950	18950	18950	0
162	20240715	173700	1784534690	18950	18950	18950	18950	0
163	20240715	173600	1784534690	18950	18950	18950	18950	0
164	20240715	173500	1784534690	18950	18950	18950	18950	0
165	20240715	173400	1784534690	18950	18950	18950	18950	0
166	20240715	173300	1784534690	18950	18950	18950	18950	0
167	20240715	173200	1784534690	18950	18950	18950	18950	0
168	20240715	173100	1784534690	18950	18950	18950	18950	0
169	20240715	173000	1784534690	18950	18950	18950	18950	0
170	20240715	172900	1784534690	18950	18950	18950	18950	0
171	20240715	172800	1784534690	18950	18950	18950	18950	0
172	20240715	172700	1784534690	18950	18950	18950	18950	0
173	20240715	172600	1784534690	18950	18950	18950	18950	0
174	20240715	172500	1784534690	18950	18950	18950	18950	0
175	20240715	172400	1784534690	18950	18950	18950	18950	0
176	20240715	172300	1784534690	18950	18950	18950	18950	0
177	20240715	172200	1784534690	18950	18950	18950	18950	0
178	20240715	172100	1784534690	18950	18950	18950	18950	0
179	20240715	172000	1784534690	18950	18950	18950	18950	0
180	20240715	171900	1784534690	18950	18950	18950	18950	0
181	20240715	171800	1784534690	18950	18950	18950	18950	0
182	20240715	171700	1784534690	18950	18950	18950	18950	1248
183	20240715	171600	1784534690	18950	18950	18950	18950	0
184	20240715	171500	1784534690	18950	18950	18950	18950	0
185	20240715	171400	1784534690	18950	18950	18950	18950	0
186	20240715	171300	1784534690	18950	18950	18950	18950	0
187	20240715	171200	1784534690	18950	18950	18950	18950	0
188	20240715	171100	1784534690	18950	18950	18950	18950	0
189	20240715	171000	1784534690	18950	18950	18950	18950	0
190	20240715	170900	1784534690	18950	18950	18950	18950	0
191	20240715	170800	1784534690	18950	18950	18950	18950	0
192	20240715	170700	1784534690	18950	18950	18950	18950	0
193	20240715	170600	1784534690	18950	18950	18950	18950	0
194	20240715	170500	1784534690	18950	18950	18950	18950	0
195	20240715	170400	1784534690	18950	18950	18950	18950	0
196	20240715	170300	1784534690	18950	18950	18950	18950	0
197	20240715	170200	1784534690	18950	18950	18950	18950	0
198	20240715	170100	1784534690	18950	18950	18950	18950	0
199	20240715	170000	1784534690	18950	18950	18950	18950	0
200	20240715	165900	1784534690	18950	18950	18950	18950	0
201	20240715	165800	1784534690	18950	18950	18950	18950	0
202	20240715	165700	1784534690	18950	18950	18950	18950	0
203	20240715	165600	1784534690	18950	18950	18950	18950	0
204	20240715	165500	1784534690	18950	18950	18950	18950	0
205	20240715	165400	1784534690	18950	18950	18950	18950	0
206	20240715	165300	1784534690	18950	18950	18950	18950	0
207	20240715	165200	1784534690	18950	18950	18950	18950	0
208	20240715	165100	1784534690	18950	18950	18950	18950	0
209	20240715	165000	1784534690	18950	18950	18950	18950	0
210	20240715	164900	1784534690	18950	18950	18950	18950	0
211	20240715	164800	1784534690	18950	18950	18950	18950	0
212	20240715	164700	1784534690	18950	18950	18950	18950	1248
213	20240715	164600	1784534690	18950	18950	18950	18950	0
214	20240715	164500	1784534690	18950	18950	18950	18950	0
215	20240715	164400	1784534690	18950	18950	18950	18950	0
216	20240715	164300	1784534690	18950	18950	18950	18950	0
217	20240715	164200	1784534690	18950	18950	18950	18950	0
218	20240715	164100	1784534690	18950	18950	18950	18950	0
219	20240715	164000	1784534690	18950	18950	18950	18950	0
220	20240715	163900	1784534690	18950	18950	18950	18950	0
221	20240715	163800	1784534690	18950	18950	18950	18950	0
222	20240715	163700	1784534690	18950	18950	18950	18950	0
223	20240715	163600	1784534690	18950	18950	18950	18950	0
224	20240715	163500	1784534690	18950	18950	18950	18950	0
225	20240715	163400	1784534690	18950	18950	18950	18950	0
226	20240715	163300	1784534690	18950	18950	18950	18950	0
227	20240715	163200	1784534690	18950	18950	18950	18950	0
228	20240715	163100	1784534690	18950	18950	18950	18950	0
229	20240715	163000	1784534690	18950	18950	18950	18950	0
230	20240715	162900	1784534690	18950	18950	18950	18950	0
231	20240715	162800	1784534690	18950	18950	18950	18950	0
232	20240715	162700	1784534690	18950	18950	18950	18950	0
233	20240715	162600	1784534690	18950	18950	18950	18950	0
234	20240715	162500	1784534690	18950	18950	18950	18950	0
235	20240715	162400	1784534690	18950	18950	18950	18950	0
236	20240715	162300	1784534690	18950	18950	18950	18950	0
237	20240715	162200	1784534690	18950	18950	18950	18950	0
238	20240715	162100	1784534690	18950	18950	18950	18950	0
239	20240715	162000	1784534690	18950	18950	18950	18950	0
240	20240715	161900	1784534690	18950	18950	18950	18950	0
241	20240715	161800	1784534690	18950	18950	18950	18950	0
242	20240715	161700	1784534690	18950	18950	18950	18950	1248
243	20240715	161600	1784534690	18950	18950	18950	18950	0
244	20240715	161500	1784534690	18950	18950	18950	18950	0
245	20240715	161400	1784534690	18950	18950	18950	18950	0
246	20240715	161300	1784534690	18950	18950	18950	18950	0
247	20240715	161200	1784534690	18950	18950	18950	18950	0
248	20240715	161100	1784534690	18950	18950	18950	18950	0
249	20240715	161000	1784534690	18950	18950	18950	18950	0
250	20240715	160900	1784534690	18950	18950	18950	18950	0
251	20240715	160800	1784534690	18950	18950	18950	18950	0
252	20240715	160700	1784534690	18950	18950	18950	18950	0
253	20240715	160600	1784534690	18950	18950	18950	18950	0
254	20240715	160500	1784534690	18950	18950	18950	18950	0
255	20240715	160400	1784534690	18950	18950	18950	18950	0
256	20240715	160300	1784534690	18950	18950	18950	18950	0
257	20240715	160200	1784534690	18950	18950	18950	18950	0
258	20240715	160100	1784534690	18950	18950	18950	18950	0
259	20240715	160000	1784534690	18950	18950	18950	18950	0
260	20240715	155900	1784534690	18950	18950	18950	18950	0
261	20240715	155800	1784534690	18950	18950	18950	18950	0
262	20240715	155700	1784534690	18950	18950	18950	18950	0
263	20240715	155600	1784534690	18950	18950	18950	18950	0
264	20240715	155500	1784534690	18950	18950	18950	18950	0
265	20240715	155400	1784534690	18950	18950	18950	18950	0
266	20240715	155300	1784534690	18950	18950	18950	18950	0
267	20240715	155200	1784534690	18950	18950	18950	18950	0
268	20240715	155100	1784534690	18950	18950	18950	18950	0
269	20240715	155000	1784534690	18950	18950	18950	18950	0
270	20240715	154900	1784534690	18950	18950	18950	18950	0
271	20240715	154800	1784534690	18950	18950	18950	18950	0
272	20240715	154700	1784534690	18950	18950	18950	18950	1248
273	20240715	154600	1784534690	18950	18950	18950	18950	0
274	20240715	154500	1784534690	18950	18950	18950	18950	0
275	20240715	154400	1784534690	18950	18950	18950	18950	0
276	20240715	154300	1784534690	18950	18950	18950	18950	0
277	20240715	154200	1784534690	18950	18950	18950	18950	0
278	20240715	154100	1784534690	18950	18950	18950	18950	0
279	20240715	154000	1784534690	18950	18950	18950	18950	0
280	20240715	153900	1784534690	18950	18950	18950	18950	0
281	20240715	153800	1784534690	18950	18950	18950	18950	0
282	20240715	153700	1784534690	18950	18950	18950	18950	0
283	20240715	153600	1784534690	18950	18950	18950	18950	0
284	20240715	153500	1784534690	18950	18950	18950	18950	0
285	20240715	153400	1784534690	18950	18950	18950	18950	0
286	20240715	153300	1784534690	18950	18950	18950	18950	0
287	20240715	153200	1784534690	18950	18950	18950	18950	0
288	20240715	153100	1784534690	18950	18950	18950	18950	0
289	20240715	153000	1784534690	18950	18950	18950	18950	1248
290	20240715	152900	1760885090	18960	18960	18960	18960	0
291	20240715	152800	1760885090	18960	18960	18960	18960	0
292	20240715	152700	1760885090	18960	18960	18960	18960	0
293	20240715	152600	1760885090	18960	18960	18960	18960	0
294	20240715	152500	1760885090	18960	18960	18960	18960	0
295	20240715	152400	1760885090	18960	18960	18960	18960	0
296	20240715	152300	1760885090	18960	18960	18960	18960	0
297	20240715	152200	1760885090	18960	18960	18960	18960	0
298	20240715	152100	1760885090	18960	18960	18960	18960	0
299	20240715	152000	1760885090	18960	18960	18960	18960	0
300	20240715	151900	1760885090	18960	18960	18960	18960	274
301	20240715	151800	1755690050	18930	18930	18960	18930	49
302	20240715	151700	1754762060	18920	18920	18920	18920	0
303	20240715	151600	1754762060	18920	18920	18920	18920	0
304	20240715	151500	1754762060	18920	18920	18920	18920	50
305	20240715	151400	1753816060	18920	18920	18920	18920	1
306	20240715	151300	1753797140	18920	18920	18920	18920	0
307	20240715	151200	1753797140	18920	18920	18920	18920	0
308	20240715	151100	1753797140	18920	18960	18960	18920	2072
309	20240715	151000	1714549240	18960	18960	18960	18950	21
310	20240715	150900	1714151090	18950	18950	18950	18950	1
311	20240715	150800	1714132140	18940	18960	18960	18940	87
312	20240715	150700	1712483060	18960	19000	19000	18950	675
313	20240715	150600	1699681750	19030	18960	19040	18960	15
314	20240715	150500	1699396560	18960	18960	18960	18960	0
315	20240715	150400	1699396560	18960	18960	18960	18960	26
316	20240715	150300	1698903600	18960	18970	18970	18960	501
317	20240715	150200	1689403060	18970	19000	19000	18970	32
318	20240715	150100	1688795930	19000	19000	19040	19000	142
319	20240715	150000	1686097850	19000	19010	19010	19000	550
320	20240715	145900	1675647020	19010	19010	19010	19010	0
321	20240715	145800	1675647020	19010	19010	19010	19010	0
322	20240715	145700	1675647020	19010	19020	19020	19010	330
323	20240715	145600	1669372470	19020	19020	19020	19020	1
324	20240715	145500	1669353450	19020	19020	19020	19020	169
325	20240715	145400	1666139070	19010	19010	19010	19010	239
326	20240715	145300	1661595680	19000	19000	19000	19000	39
327	20240715	145200	1660854680	19000	19010	19010	19000	135
328	20240715	145100	1658288680	19010	19010	19010	19000	82
329	20240715	145000	1656729940	19100	19100	19100	19100	26
330	20240715	144900	1656233340	19100	19060	19100	19060	3
331	20240715	144800	1656176080	19110	19110	19110	19110	0
332	20240715	144700	1656176080	19110	19110	19110	19110	0
333	20240715	144600	1656176080	19110	19110	19110	19110	0
334	20240715	144500	1656176080	19110	19110	19110	19110	1
335	20240715	144400	1656156970	19110	19110	19110	19110	0
336	20240715	144300	1656156970	19110	19110	19110	19110	0
337	20240715	144200	1656156970	19110	19060	19110	19060	6
338	20240715	144100	1656042440	19110	19110	19110	19110	0
339	20240715	144000	1656042440	19110	19110	19110	19110	0
340	20240715	143900	1656042440	19110	19000	19110	19000	8
341	20240715	143800	1655890030	19110	19110	19110	19110	0
342	20240715	143700	1655890030	19110	19010	19110	19000	51
343	20240715	143600	1654920560	19130	19130	19130	19130	0
344	20240715	143500	1654920560	19130	19000	19130	19000	289
345	20240715	143400	1649422020	19000	19000	19000	19000	0
346	20240715	143300	1649422020	19000	19000	19000	19000	145
347	20240715	143200	1646667020	19000	19000	19000	19000	0
348	20240715	143100	1646667020	19000	19000	19000	19000	0
349	20240715	143000	1646667020	19000	18970	19000	18970	120
350	20240715	142900	1644387620	18970	18970	18970	18970	80
351	20240715	142800	1642870020	18980	18980	18980	18980	50
352	20240715	142700	1641921020	19000	19000	19000	19000	0
353	20240715	142600	1641921020	19000	19000	19000	19000	0
354	20240715	142500	1641921020	19000	18990	19000	18990	62
355	20240715	142400	1640743130	19060	19060	19060	19060	0
356	20240715	142300	1640743130	19060	19060	19060	19060	0
357	20240715	142200	1640743130	19060	19060	19060	19060	0
358	20240715	142100	1640743130	19060	19060	19060	19060	0
359	20240715	142000	1640743130	19060	19060	19060	19060	2020
360	20240715	141900	1602241930	19060	19060	19060	19060	400
361	20240715	141800	1594617930	19060	19060	19060	19060	5
362	20240715	141700	1594522630	19060	19060	19060	19060	210
363	20240715	141600	1590520030	19080	19100	19100	19080	1098
364	20240715	141500	1569548570	19110	19110	19110	19110	57
365	20240715	141400	1568459300	19140	19140	19140	19140	0
366	20240715	141300	1568459300	19140	19140	19140	19140	0
367	20240715	141200	1568459300	19140	19140	19140	19140	0
368	20240715	141100	1568459300	19140	19140	19140	19140	0
369	20240715	141000	1568459300	19140	19140	19140	19140	0
370	20240715	140900	1568459300	19140	19140	19140	19140	0
371	20240715	140800	1568459300	19140	19140	19140	19140	0
372	20240715	140700	1568459300	19140	19140	19140	19140	0
373	20240715	140600	1568459300	19140	19140	19140	19140	0
374	20240715	140500	1568459300	19140	19140	19140	19140	1
375	20240715	140400	1568440160	19140	19140	19140	19140	1
376	20240715	140300	1568421020	19140	19140	19140	19140	0
377	20240715	140200	1568421020	19140	19140	19140	19140	6
378	20240715	140100	1568306180	19100	19100	19100	19100	0
379	20240715	140000	1568306180	19100	19110	19110	19100	5
380	20240715	135900	1568210650	19100	19100	19100	19100	0
381	20240715	135800	1568210650	19100	19100	19100	19100	0
382	20240715	135700	1568210650	19100	19100	19100	19100	0
383	20240715	135600	1568210650	19100	19100	19100	19100	0
384	20240715	135500	1568210650	19100	19100	19100	19100	0
385	20240715	135400	1568210650	19100	19100	19100	19100	0
386	20240715	135300	1568210650	19100	19100	19100	19100	0
387	20240715	135200	1568210650	19100	19100	19100	19100	0
388	20240715	135100	1568210650	19100	19100	19100	19100	1
389	20240715	135000	1568191550	19100	19140	19140	19100	210
390	20240715	134900	1564179360	19180	19180	19180	19180	7
391	20240715	134800	1564045100	19190	19190	19190	19190	0
392	20240715	134700	1564045100	19190	19190	19190	19190	0
393	20240715	134600	1564045100	19190	19180	19190	19180	10
394	20240715	134500	1563853240	19180	19180	19180	19180	0
395	20240715	134400	1563853240	19180	19150	19180	19150	11
396	20240715	134300	1563642560	19130	19130	19130	19130	0
397	20240715	134200	1563642560	19130	19130	19130	19130	0
398	20240715	134100	1563642560	19130	19130	19130	19130	1
399	20240715	134000	1563623430	19110	19110	19110	19110	1
400	20240715	133900	1563604320	19180	19180	19180	19180	0
401	20240715	133800	1563604320	19180	19180	19180	19180	1
402	20240715	133700	1563585140	19180	19150	19180	19140	844
403	20240715	133600	1547403190	19150	19150	19150	19150	0
404	20240715	133500	1547403190	19150	19150	19150	19150	0
405	20240715	133400	1547403190	19150	19150	19150	19150	100
406	20240715	133300	1545488190	19150	19150	19150	19150	0
407	20240715	133200	1545488190	19150	19120	19150	19120	96
408	20240715	133100	1543652400	19100	19100	19100	19100	0
409	20240715	133000	1543652400	19100	19100	19100	19100	0
410	20240715	132900	1543652400	19100	19100	19100	19100	0
411	20240715	132800	1543652400	19100	19100	19100	19100	0
412	20240715	132700	1543652400	19100	19100	19100	19100	357
413	20240715	132600	1536833700	19120	19120	19120	19120	0
414	20240715	132500	1536833700	19120	19120	19120	19120	0
415	20240715	132400	1536833700	19120	19120	19120	19120	0
416	20240715	132300	1536833700	19120	19120	19120	19120	10
417	20240715	132200	1536642500	19100	19100	19100	19100	0
418	20240715	132100	1536642500	19100	19100	19100	19100	1
419	20240715	132000	1536623400	19100	19100	19100	19100	157
420	20240715	131900	1533624700	19100	19100	19100	19100	0
421	20240715	131800	1533624700	19100	19100	19100	19100	0
422	20240715	131700	1533624700	19100	19100	19100	19100	0
423	20240715	131600	1533624700	19100	19100	19100	19100	0
424	20240715	131500	1533624700	19100	19100	19120	19100	120
425	20240715	131400	1531332320	19090	19070	19090	19070	35
426	20240715	131300	1530664210	19070	19070	19070	19070	0
427	20240715	131200	1530664210	19070	19070	19070	19070	0
428	20240715	131100	1530664210	19070	19070	19070	19070	1
429	20240715	131000	1530645140	19060	19060	19060	19060	0
430	20240715	130900	1530645140	19060	19060	19060	19060	0
431	20240715	130800	1530645140	19060	19060	19060	19060	0
432	20240715	130700	1530645140	19060	19060	19060	19060	0
433	20240715	130600	1530645140	19060	19060	19060	19060	0
434	20240715	130500	1530645140	19060	19060	19060	19060	100
435	20240715	130400	1528739140	19060	19060	19060	19060	6
436	20240715	130300	1528624780	19070	19010	19070	19010	511
437	20240715	130200	1518883680	18970	18970	18970	18970	0
438	20240715	130100	1518883680	18970	18970	18970	18970	0
439	20240715	130000	1518883680	18970	19010	19010	18970	750
440	20240715	125900	1504644980	19020	19060	19100	19020	198
441	20240715	125800	1500870440	19100	19090	19100	19090	100
442	20240715	125700	1498960450	19060	19060	19060	19060	79
443	20240715	125600	1497454710	19060	19060	19100	19060	599
444	20240715	125500	1486037730	19060	19060	19060	19060	20
445	20240715	125400	1485656530	19060	19060	19060	19060	0
446	20240715	125300	1485656530	19060	19060	19060	19060	0
447	20240715	125200	1485656530	19060	19060	19060	19060	147
448	20240715	125100	1482854710	19060	19060	19060	19060	200
449	20240715	125000	1479042710	19150	19090	19150	19090	100
450	20240715	124900	1477131490	19060	19060	19060	19060	0
451	20240715	124800	1477131490	19060	19060	19060	19060	0
452	20240715	124700	1477131490	19060	19060	19060	19060	0
453	20240715	124600	1477131490	19060	19060	19060	19060	0
454	20240715	124500	1477131490	19060	19060	19060	19060	0
455	20240715	124400	1477131490	19060	19060	19060	19060	0
456	20240715	124300	1477131490	19060	19060	19060	19060	0
457	20240715	124200	1477131490	19060	19070	19090	19060	928
458	20240715	124100	1459442450	19070	19070	19070	19070	1
459	20240715	124000	1459423380	19070	19070	19070	19070	1
460	20240715	123900	1459404310	19060	19060	19060	19060	0
461	20240715	123800	1459404310	19060	19060	19060	19060	100
462	20240715	123700	1457498310	19050	19050	19050	19050	2
463	20240715	123600	1457460210	19000	19000	19000	19000	4
464	20240715	123500	1457384210	19000	19000	19000	19000	71
465	20240715	123400	1456035210	19000	19000	19000	19000	0
466	20240715	123300	1456035210	19000	19000	19000	19000	0
467	20240715	123200	1456035210	19000	19030	19030	19000	600
468	20240715	123100	1444634150	19000	19000	19000	19000	0
469	20240715	123000	1444634150	19000	19000	19000	19000	0
470	20240715	122900	1444634150	19000	19000	19000	19000	0
471	20240715	122800	1444634150	19000	19000	19000	19000	0
472	20240715	122700	1444634150	19000	19000	19000	19000	0
473	20240715	122600	1444634150	19000	19000	19000	19000	390
474	20240715	122500	1437224150	19000	19030	19030	19000	978
475	20240715	122400	1418633010	19030	19090	19090	19030	235
476	20240715	122300	1414157240	19100	19100	19100	19100	274
477	20240715	122200	1408923840	19100	19100	19100	19100	0
478	20240715	122100	1408923840	19100	19100	19100	19100	20
479	20240715	122000	1408541840	19180	19180	19180	19180	0
480	20240715	121900	1408541840	19180	19180	19180	19180	27
481	20240715	121800	1408023980	19180	19100	19180	19100	92
482	20240715	121700	1406263820	19100	19100	19100	19100	0
483	20240715	121600	1406263820	19100	19100	19100	19100	200
484	20240715	121500	1402443820	19150	19150	19150	19150	0
485	20240715	121400	1402443820	19150	19150	19150	19150	2
486	20240715	121300	1402405520	19150	19150	19150	19150	7
487	20240715	121200	1402271470	19150	19150	19150	19150	1
488	20240715	121100	1402252320	19150	19100	19150	19100	3
489	20240715	121000	1402194970	19050	19080	19100	19050	250
490	20240715	120900	1397429150	19100	19080	19100	19080	32
491	20240715	120800	1396818550	19080	19100	19100	19080	102
492	20240715	120700	1394870790	19150	19160	19160	19150	118
493	20240715	120600	1392610780	19170	19180	19180	19170	96
494	20240715	120500	1390769610	19170	19180	19180	19170	16
495	20240715	120400	1390462840	19190	19200	19200	19190	85
496	20240715	120300	1388830890	19200	19200	19200	19200	20
497	20240715	120200	1388446890	19200	19200	19200	19200	0
498	20240715	120100	1388446890	19200	19200	19200	19200	108
499	20240715	120000	1386373290	19200	19200	19200	19200	12
500	20240715	115900	1386142890	19200	19200	19200	19200	1
501	20240715	115800	1386123690	19190	19190	19190	19190	1
502	20240715	115700	1386104500	19200	19200	19200	19200	0
503	20240715	115600	1386104500	19200	19200	19200	19200	0
504	20240715	115500	1386104500	19200	19170	19220	19170	128
505	20240715	115400	1383645240	19170	19170	19170	19170	5
506	20240715	115300	1383549390	19170	19220	19280	19170	230
507	20240715	115200	1379137180	19280	19280	19280	19240	30
508	20240715	115100	1378558900	19280	19280	19280	19240	2620
509	20240715	115000	1328138480	19260	19260	19260	19260	16
510	20240715	114900	1327830320	19250	19250	19250	19250	34
511	20240715	114800	1327175820	19250	19240	19250	19240	1095
512	20240715	114700	1306107070	19230	19230	19230	19230	369
513	20240715	114600	1299011200	19230	19220	19230	19220	145
514	20240715	114500	1296223260	19230	19230	19230	19230	115
515	20240715	114400	1294011810	19230	19220	19240	19220	1179
516	20240715	114300	1271339400	19170	19190	19200	19170	520
517	20240715	114200	1261355900	19190	19150	19200	19150	2778
518	20240715	114100	1208050760	19150	19100	19150	19100	380
519	20240715	114000	1200773860	19200	19200	19200	19200	600
520	20240715	113900	1189253860	19200	19120	19200	19120	5104
521	20240715	113800	1091316760	19110	19090	19110	19090	782
522	20240715	113700	1076377410	19090	19040	19090	19040	319
523	20240715	113600	1070301450	19040	18990	19040	18990	20
524	20240715	113500	1069921150	18990	18990	18990	18990	31
525	20240715	113400	1069332460	18970	18970	18970	18970	4
526	20240715	113300	1069256580	18970	18970	18970	18970	0
527	20240715	113200	1069256580	18970	18970	18970	18970	10
528	20240715	113100	1069066880	18970	18970	18970	18970	2
529	20240715	113000	1069028940	18970	18920	18970	18920	45
530	20240715	112900	1068177240	18920	18970	18970	18920	847
531	20240715	112800	1052143740	18990	18990	18990	18990	0
532	20240715	112700	1052143740	18990	18990	18990	18990	16
533	20240715	112600	1051839900	18990	18990	18990	18990	0
534	20240715	112500	1051839900	18990	18990	18990	18990	83
535	20240715	112400	1050263730	18990	18990	18990	18990	0
536	20240715	112300	1050263730	18990	18990	18990	18990	42
537	20240715	112200	1049466150	18990	18980	18990	18980	7
538	20240715	112100	1049333230	18910	18920	18920	18910	770
539	20240715	112000	1034772430	18910	18940	18940	18900	683
540	20240715	111900	1021847980	19030	19100	19100	18950	2005
541	20240715	111800	983804120	19010	19050	19050	19010	103
542	20240715	111700	981845010	19040	19050	19050	19040	1075
543	20240715	111600	961376260	19060	19080	19110	19060	122
544	20240715	111500	959048150	19080	19080	19080	19080	2
545	20240715	111400	959009990	19080	19110	19110	19060	664
546	20240715	111300	946345750	19080	19080	19080	19080	3
547	20240715	111200	946288510	19060	19110	19110	19060	202
548	20240715	111100	942436800	19110	19110	19110	19110	1
549	20240715	111000	942417690	19110	19140	19140	19110	15
550	20240715	110900	942130860	19140	19130	19140	19130	41
551	20240715	110800	941346520	19130	19130	19130	19130	0
552	20240715	110700	941346520	19130	19130	19130	19130	0
553	20240715	110600	941346520	19130	19150	19150	19020	23
554	20240715	110500	940907260	19150	19150	19170	19150	21
555	20240715	110400	940505090	19170	19050	19180	19050	1554
556	20240715	110300	910769340	19040	19040	19040	19040	5
557	20240715	110200	910674140	19000	19000	19000	19000	2
558	20240715	110100	910636140	19000	19000	19000	19000	6
559	20240715	110000	910522140	19050	19050	19050	19050	902
560	20240715	105900	893339040	19020	19010	19020	19010	223
561	20240715	105800	889098510	18980	18980	18980	18980	106
562	20240715	105700	887086630	19050	19050	19050	19050	270
563	20240715	105600	881943130	19050	19090	19090	18990	1836
564	20240715	105500	847049060	19090	19090	19090	19070	54
565	20240715	105400	846018600	19100	19050	19100	19050	6
566	20240715	105300	845904050	19030	19100	19100	19030	2951
567	20240715	105200	789540120	19100	19110	19110	19100	86
568	20240715	105100	787896890	19120	19080	19120	19080	2411
569	20240715	105000	741876430	19070	19040	19070	19040	908
570	20240715	104900	724575590	19040	19040	19050	19040	423
571	20240715	104800	716519830	19040	19040	19040	19020	1226
572	20240715	104700	693184800	19030	18940	19030	18940	4590
573	20240715	104600	606077880	18880	18940	18950	18880	878
574	20240715	104500	589442660	18900	18880	18900	18870	330
575	20240715	104400	583212320	18890	18900	18900	18890	661
576	20240715	104300	570720430	18950	18940	18960	18940	2317
577	20240715	104200	526806530	18890	18890	18890	18890	300
578	20240715	104100	521139530	18890	18890	18890	18890	1
579	20240715	104000	521120640	18890	18880	18890	18880	302
580	20240715	103900	515418860	18930	18930	18930	18930	122
581	20240715	103800	513109400	18930	18860	18930	18860	1477
582	20240715	103700	485187410	18900	18900	18900	18900	107
583	20240715	103600	483165110	18900	18900	18900	18900	13
584	20240715	103500	482919410	18900	18900	18900	18900	210
585	20240715	103400	478950410	18900	18900	18900	18900	2
586	20240715	103300	478912610	18900	18900	18900	18900	4
587	20240715	103200	478837010	18900	18900	18900	18900	4
588	20240715	103100	478761410	18850	18850	18850	18850	0
589	20240715	103000	478761410	18850	18850	18850	18850	1
590	20240715	102900	478742560	18870	18870	18870	18870	31
591	20240715	102800	478157590	18870	18870	18870	18870	70
592	20240715	102700	476836690	18870	18870	18870	18870	31
593	20240715	102600	476251720	18870	18870	18870	18870	0
594	20240715	102500	476251720	18870	18870	18870	18870	159
595	20240715	102400	473251390	18870	18870	18870	18870	0
596	20240715	102300	473251390	18870	18870	18870	18870	692
597	20240715	102200	460193350	18900	18900	18920	18900	352
598	20240715	102100	453539550	18900	18900	18900	18900	1
599	20240715	102000	453520650	18960	18960	18960	18960	0
600	20240715	101900	453520650	18960	18960	18960	18960	0
601	20240715	101800	453520650	18960	18830	18960	18830	4736
602	20240715	101700	364034090	18830	18830	18830	18830	1
603	20240715	101600	364015260	18830	18760	18830	18730	801
604	20240715	101500	349006070	18760	18760	18760	18760	28
605	20240715	101400	348480790	18760	18760	18760	18760	1
606	20240715	101300	348462030	18800	18800	18800	18800	1
607	20240715	101200	348443230	18850	18850	18850	18850	3
608	20240715	101100	348386680	18870	18820	18870	18820	76
609	20240715	101000	346952710	18850	18850	18850	18850	0
610	20240715	100900	346952710	18850	18850	18850	18850	132
611	20240715	100800	344464510	18850	18820	18850	18820	328
612	20240715	100700	338282610	18820	18830	18830	18820	801
613	20240715	100600	323203500	18900	18900	18900	18900	86
614	20240715	100500	321578100	18910	18920	18920	18910	17
615	20240715	100400	321256620	18900	18810	18900	18810	2805
616	20240715	100300	268323470	18730	18730	18730	18730	0
617	20240715	100200	268323470	18730	18800	18820	18730	323
618	20240715	100100	262247010	18770	18770	18770	18770	116
619	20240715	100000	260069690	18710	18670	18710	18670	81
620	20240715	095900	258554980	18670	18670	18670	18670	300
621	20240715	095800	252953980	18700	18700	18700	18700	196
622	20240715	095700	249288780	18700	18700	18700	18700	1
623	20240715	095600	249270080	18710	18710	18710	18710	34
624	20240715	095500	248633940	18710	18710	18710	18710	0
625	20240715	095400	248633940	18710	18710	18710	18710	0
626	20240715	095300	248633940	18710	18710	18710	18710	0
627	20240715	095200	248633940	18710	18710	18710	18710	0
628	20240715	095100	248633940	18710	18710	18710	18710	1
629	20240715	095000	248615230	18710	18710	18710	18710	0
630	20240715	094900	248615230	18710	18700	18710	18700	525
631	20240715	094800	238794680	18770	18830	18830	18770	518
632	20240715	094700	229057840	18830	18830	18830	18830	1
633	20240715	094600	229039010	18830	18770	18830	18770	66
634	20240715	094500	227799700	18700	18700	18700	18700	0
635	20240715	094400	227799700	18700	18780	18780	18700	43
636	20240715	094300	226992720	18700	18640	18700	18640	1241
637	20240715	094200	203792730	18640	18580	18640	18580	123
638	20240715	094100	201500290	18580	18580	18580	18580	3
639	20240715	094000	201444550	18530	18530	18530	18530	0
640	20240715	093900	201444550	18530	18530	18530	18530	0
641	20240715	093800	201444550	18530	18530	18530	18530	0
642	20240715	093700	201444550	18530	18530	18530	18530	1
643	20240715	093600	201426020	18600	18600	18600	18600	0
644	20240715	093500	201426020	18600	18600	18600	18600	0
645	20240715	093400	201426020	18600	18600	18600	18600	2
646	20240715	093300	201388820	18650	18650	18650	18650	0
647	20240715	093200	201388820	18650	18600	18650	18600	2
648	20240715	093100	201351570	18480	18480	18480	18480	15
649	20240715	093000	201074370	18640	18640	18640	18640	0
650	20240715	092900	201074370	18640	18640	18640	18640	0
651	20240715	092800	201074370	18640	18620	18640	18620	500
652	20240715	092700	191756430	18640	18640	18640	18640	0
653	20240715	092600	191756430	18640	18630	18640	18630	57
654	20240715	092500	190694250	18650	18650	18650	18650	0
655	20240715	092400	190694250	18650	18460	18650	18460	1483
656	20240715	092300	163129980	18410	18410	18410	18410	1
657	20240715	092200	163111570	18410	18410	18410	18410	0
658	20240715	092100	163111570	18410	18410	18410	18410	1
659	20240715	092000	163093160	18360	18350	18360	18350	92
660	20240715	091900	161404950	18350	18360	18360	18350	21
661	20240715	091800	161019550	18360	18360	18360	18360	0
662	20240715	091700	161019550	18360	18360	18360	18360	37
663	20240715	091600	160340230	18350	18380	18390	18350	108
664	20240715	091500	158355980	18340	18340	18340	18340	2
665	20240715	091400	158319300	18330	18330	18330	18330	394
666	20240715	091300	151097280	18300	18300	18300	18300	0
667	20240715	091200	151097280	18300	18300	18300	18300	0
668	20240715	091100	151097280	18300	18300	18300	18300	1
669	20240715	091000	151078980	18390	18390	18390	18390	0
670	20240715	090900	151078980	18390	18400	18400	18390	843
671	20240715	090800	135571210	18470	18470	18470	18470	0
672	20240715	090700	135571210	18470	18470	18470	18450	225
673	20240715	090600	131416290	18440	18340	18440	18340	670
674	20240715	090500	119099610	18330	18330	18330	18330	10
675	20240715	090400	118916310	18300	18380	18380	18300	108
676	20240715	090300	116937710	18390	18390	18390	18390	11
677	20240715	090200	116735420	18510	18520	18520	18380	1375
678	20240715	090100	91273760	18520	18400	18570	18390	3337
679	20240715	090000	29532190	18410	18600	18700	18410	1582