KissMeData/136510/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	201600	1246068079	91	91	91	91	641326
3	20240719	201500	1246068079	91	91	91	91	0
4	20240719	201400	1246068079	91	91	91	91	0
5	20240719	201300	1246068079	91	91	91	91	0
6	20240719	201200	1246068079	91	91	91	91	0
7	20240719	201100	1246068079	91	91	91	91	0
8	20240719	201000	1246068079	91	91	91	91	0
9	20240719	200900	1246068079	91	91	91	91	0
10	20240719	200800	1246068079	91	91	91	91	0
11	20240719	200700	1246068079	91	91	91	91	0
12	20240719	200600	1246068079	91	91	91	91	0
13	20240719	200500	1246068079	91	91	91	91	0
14	20240719	200400	1246068079	91	91	91	91	0
15	20240719	200300	1246068079	91	91	91	91	0
16	20240719	200200	1246068079	91	91	91	91	0
17	20240719	200100	1246068079	91	91	91	91	0
18	20240719	200000	1246068079	91	91	91	91	0
19	20240719	195900	1246068079	91	91	91	91	0
20	20240719	195800	1246068079	91	91	91	91	0
21	20240719	195700	1246068079	91	91	91	91	0
22	20240719	195600	1246068079	91	91	91	91	0
23	20240719	195500	1246068079	91	91	91	91	0
24	20240719	195400	1246068079	91	91	91	91	0
25	20240719	195300	1246068079	91	91	91	91	0
26	20240719	195200	1246068079	91	91	91	91	0
27	20240719	195100	1246068079	91	91	91	91	0
28	20240719	195000	1246068079	91	91	91	91	0
29	20240719	194900	1246068079	91	91	91	91	0
30	20240719	194800	1246068079	91	91	91	91	0
31	20240719	194700	1246068079	91	91	91	91	0
32	20240719	194600	1246068079	91	91	91	91	641326
33	20240719	194500	1246068079	91	91	91	91	0
34	20240719	194400	1246068079	91	91	91	91	0
35	20240719	194300	1246068079	91	91	91	91	0
36	20240719	194200	1246068079	91	91	91	91	0
37	20240719	194100	1246068079	91	91	91	91	0
38	20240719	194000	1246068079	91	91	91	91	0
39	20240719	193900	1246068079	91	91	91	91	0
40	20240719	193800	1246068079	91	91	91	91	0
41	20240719	193700	1246068079	91	91	91	91	0
42	20240719	193600	1246068079	91	91	91	91	0
43	20240719	193500	1246068079	91	91	91	91	0
44	20240719	193400	1246068079	91	91	91	91	0
45	20240719	193300	1246068079	91	91	91	91	0
46	20240719	193200	1246068079	91	91	91	91	0
47	20240719	193100	1246068079	91	91	91	91	0
48	20240719	193000	1246068079	91	91	91	91	0
49	20240719	192900	1246068079	91	91	91	91	0
50	20240719	192800	1246068079	91	91	91	91	0
51	20240719	192700	1246068079	91	91	91	91	0
52	20240719	192600	1246068079	91	91	91	91	0
53	20240719	192500	1246068079	91	91	91	91	0
54	20240719	192400	1246068079	91	91	91	91	0
55	20240719	192300	1246068079	91	91	91	91	0
56	20240719	192200	1246068079	91	91	91	91	0
57	20240719	192100	1246068079	91	91	91	91	0
58	20240719	192000	1246068079	91	91	91	91	0
59	20240719	191900	1246068079	91	91	91	91	0
60	20240719	191800	1246068079	91	91	91	91	0
61	20240719	191700	1246068079	91	91	91	91	0
62	20240719	191600	1246068079	91	91	91	91	641326
63	20240719	191500	1246068079	91	91	91	91	0
64	20240719	191400	1246068079	91	91	91	91	0
65	20240719	191300	1246068079	91	91	91	91	0
66	20240719	191200	1246068079	91	91	91	91	0
67	20240719	191100	1246068079	91	91	91	91	0
68	20240719	191000	1246068079	91	91	91	91	0
69	20240719	190900	1246068079	91	91	91	91	0
70	20240719	190800	1246068079	91	91	91	91	0
71	20240719	190700	1246068079	91	91	91	91	0
72	20240719	190600	1246068079	91	91	91	91	0
73	20240719	190500	1246068079	91	91	91	91	0
74	20240719	190400	1246068079	91	91	91	91	0
75	20240719	190300	1246068079	91	91	91	91	0
76	20240719	190200	1246068079	91	91	91	91	0
77	20240719	190100	1246068079	91	91	91	91	0
78	20240719	190000	1246068079	91	91	91	91	0
79	20240719	185900	1246068079	91	91	91	91	0
80	20240719	185800	1246068079	91	91	91	91	0
81	20240719	185700	1246068079	91	91	91	91	0
82	20240719	185600	1246068079	91	91	91	91	0
83	20240719	185500	1246068079	91	91	91	91	0
84	20240719	185400	1246068079	91	91	91	91	0
85	20240719	185300	1246068079	91	91	91	91	0
86	20240719	185200	1246068079	91	91	91	91	0
87	20240719	185100	1246068079	91	91	91	91	0
88	20240719	185000	1246068079	91	91	91	91	0
89	20240719	184900	1246068079	91	91	91	91	0
90	20240719	184800	1246068079	91	91	91	91	0
91	20240719	184700	1246068079	91	91	91	91	0
92	20240719	184600	1246068079	91	91	91	91	641326
93	20240719	184500	1246068079	91	91	91	91	0
94	20240719	184400	1246068079	91	91	91	91	0
95	20240719	184300	1246068079	91	91	91	91	0
96	20240719	184200	1246068079	91	91	91	91	0
97	20240719	184100	1246068079	91	91	91	91	0
98	20240719	184000	1246068079	91	91	91	91	0
99	20240719	183900	1246068079	91	91	91	91	0
100	20240719	183800	1246068079	91	91	91	91	0
101	20240719	183700	1246068079	91	91	91	91	0
102	20240719	183600	1246068079	91	91	91	91	0
103	20240719	183500	1246068079	91	91	91	91	0
104	20240719	183400	1246068079	91	91	91	91	0
105	20240719	183300	1246068079	91	91	91	91	0
106	20240719	183200	1246068079	91	91	91	91	0
107	20240719	183100	1246068079	91	91	91	91	0
108	20240719	183000	1246068079	91	91	91	91	0
109	20240719	182900	1246068079	91	91	91	91	0
110	20240719	182800	1246068079	91	91	91	91	0
111	20240719	182700	1246068079	91	91	91	91	0
112	20240719	182600	1246068079	91	91	91	91	0
113	20240719	182500	1246068079	91	91	91	91	0
114	20240719	182400	1246068079	91	91	91	91	0
115	20240719	182300	1246068079	91	91	91	91	0
116	20240719	182200	1246068079	91	91	91	91	0
117	20240719	182100	1246068079	91	91	91	91	0
118	20240719	182000	1246068079	91	91	91	91	0
119	20240719	181900	1246068079	91	91	91	91	0
120	20240719	181800	1246068079	91	91	91	91	0
121	20240719	181700	1246068079	91	91	91	91	0
122	20240719	181600	1246068079	91	91	91	91	641326
123	20240719	181500	1246068079	91	91	91	91	0
124	20240719	181400	1246068079	91	91	91	91	0
125	20240719	181300	1246068079	91	91	91	91	0
126	20240719	181200	1246068079	91	91	91	91	0
127	20240719	181100	1246068079	91	91	91	91	0
128	20240719	181000	1246068079	91	91	91	91	0
129	20240719	180900	1246068079	91	91	91	91	0
130	20240719	180800	1246068079	91	91	91	91	0
131	20240719	180700	1246068079	91	91	91	91	0
132	20240719	180600	1246068079	91	91	91	91	0
133	20240719	180500	1246068079	91	91	91	91	0
134	20240719	180400	1246068079	91	91	91	91	0
135	20240719	180300	1246068079	91	91	91	91	0
136	20240719	180200	1246068079	91	91	91	91	0
137	20240719	180100	1246068079	91	91	91	91	0
138	20240719	180000	1246068079	91	91	91	91	0
139	20240719	175900	1246068079	91	91	91	91	0
140	20240719	175800	1246068079	91	91	91	91	0
141	20240719	175700	1246068079	91	91	91	91	0
142	20240719	175600	1246068079	91	91	91	91	0
143	20240719	175500	1246068079	91	91	91	91	0
144	20240719	175400	1246068079	91	91	91	91	0
145	20240719	175300	1246068079	91	91	91	91	0
146	20240719	175200	1246068079	91	91	91	91	0
147	20240719	175100	1246068079	91	91	91	91	0
148	20240719	175000	1246068079	91	91	91	91	0
149	20240719	174900	1246068079	91	91	91	91	0
150	20240719	174800	1246068079	91	91	91	91	0
151	20240719	174700	1246068079	91	91	91	91	0
152	20240719	174600	1246068079	91	91	91	91	641326
153	20240719	174500	1246068079	91	91	91	91	0
154	20240719	174400	1246068079	91	91	91	91	0
155	20240719	174300	1246068079	91	91	91	91	0
156	20240719	174200	1246068079	91	91	91	91	0
157	20240719	174100	1246068079	91	91	91	91	0
158	20240719	174000	1246068079	91	91	91	91	0
159	20240719	173900	1246068079	91	91	91	91	0
160	20240719	173800	1246068079	91	91	91	91	0
161	20240719	173700	1246068079	91	91	91	91	0
162	20240719	173600	1246068079	91	91	91	91	0
163	20240719	173500	1246068079	91	91	91	91	0
164	20240719	173400	1246068079	91	91	91	91	0
165	20240719	173300	1246068079	91	91	91	91	0
166	20240719	173200	1246068079	91	91	91	91	0
167	20240719	173100	1246068079	91	91	91	91	0
168	20240719	173000	1246068079	91	91	91	91	0
169	20240719	172900	1246068079	91	91	91	91	0
170	20240719	172800	1246068079	91	91	91	91	0
171	20240719	172700	1246068079	91	91	91	91	0
172	20240719	172600	1246068079	91	91	91	91	0
173	20240719	172500	1246068079	91	91	91	91	0
174	20240719	172400	1246068079	91	91	91	91	0
175	20240719	172300	1246068079	91	91	91	91	0
176	20240719	172200	1246068079	91	91	91	91	0
177	20240719	172100	1246068079	91	91	91	91	0
178	20240719	172000	1246068079	91	91	91	91	0
179	20240719	171900	1246068079	91	91	91	91	0
180	20240719	171800	1246068079	91	91	91	91	0
181	20240719	171700	1246068079	91	91	91	91	0
182	20240719	171600	1246068079	91	91	91	91	641326
183	20240719	171500	1246068079	91	91	91	91	0
184	20240719	171400	1246068079	91	91	91	91	0
185	20240719	171300	1246068079	91	91	91	91	0
186	20240719	171200	1246068079	91	91	91	91	0
187	20240719	171100	1246068079	91	91	91	91	0
188	20240719	171000	1246068079	91	91	91	91	0
189	20240719	170900	1246068079	91	91	91	91	0
190	20240719	170800	1246068079	91	91	91	91	0
191	20240719	170700	1246068079	91	91	91	91	0
192	20240719	170600	1246068079	91	91	91	91	0
193	20240719	170500	1246068079	91	91	91	91	0
194	20240719	170400	1246068079	91	91	91	91	0
195	20240719	170300	1246068079	91	91	91	91	0
196	20240719	170200	1246068079	91	91	91	91	0
197	20240719	170100	1246068079	91	91	91	91	0
198	20240719	170000	1246068079	91	91	91	91	0
199	20240719	165900	1246068079	91	91	91	91	0
200	20240719	165800	1246068079	91	91	91	91	0
201	20240719	165700	1246068079	91	91	91	91	0
202	20240719	165600	1246068079	91	91	91	91	0
203	20240719	165500	1246068079	91	91	91	91	0
204	20240719	165400	1246068079	91	91	91	91	0
205	20240719	165300	1246068079	91	91	91	91	0
206	20240719	165200	1246068079	91	91	91	91	0
207	20240719	165100	1246068079	91	91	91	91	0
208	20240719	165000	1246068079	91	91	91	91	0
209	20240719	164900	1246068079	91	91	91	91	0
210	20240719	164800	1246068079	91	91	91	91	0
211	20240719	164700	1246068079	91	91	91	91	0
212	20240719	164600	1246068079	91	91	91	91	641326
213	20240719	164500	1246068079	91	91	91	91	0
214	20240719	164400	1246068079	91	91	91	91	0
215	20240719	164300	1246068079	91	91	91	91	0
216	20240719	164200	1246068079	91	91	91	91	0
217	20240719	164100	1246068079	91	91	91	91	0
218	20240719	164000	1246068079	91	91	91	91	0
219	20240719	163900	1246068079	91	91	91	91	0
220	20240719	163800	1246068079	91	91	91	91	0
221	20240719	163700	1246068079	91	91	91	91	0
222	20240719	163600	1246068079	91	91	91	91	0
223	20240719	163500	1246068079	91	91	91	91	0
224	20240719	163400	1246068079	91	91	91	91	0
225	20240719	163300	1246068079	91	91	91	91	0
226	20240719	163200	1246068079	91	91	91	91	0
227	20240719	163100	1246068079	91	91	91	91	0
228	20240719	163000	1246068079	91	91	91	91	0
229	20240719	162900	1246068079	91	91	91	91	0
230	20240719	162800	1246068079	91	91	91	91	0
231	20240719	162700	1246068079	91	91	91	91	0
232	20240719	162600	1246068079	91	91	91	91	0
233	20240719	162500	1246068079	91	91	91	91	0
234	20240719	162400	1246068079	91	91	91	91	0
235	20240719	162300	1246068079	91	91	91	91	0
236	20240719	162200	1246068079	91	91	91	91	0
237	20240719	162100	1246068079	91	91	91	91	0
238	20240719	162000	1246068079	91	91	91	91	0
239	20240719	161900	1246068079	91	91	91	91	0
240	20240719	161800	1246068079	91	91	91	91	0
241	20240719	161700	1246068079	91	91	91	91	0
242	20240719	161600	1246068079	91	91	91	91	641326
243	20240719	161500	1246068079	91	91	91	91	0
244	20240719	161400	1246068079	91	91	91	91	0
245	20240719	161300	1246068079	91	91	91	91	0
246	20240719	161200	1246068079	91	91	91	91	0
247	20240719	161100	1246068079	91	91	91	91	0
248	20240719	161000	1246068079	91	91	91	91	0
249	20240719	160900	1246068079	91	91	91	91	0
250	20240719	160800	1246068079	91	91	91	91	0
251	20240719	160700	1246068079	91	91	91	91	0
252	20240719	160600	1246068079	91	91	91	91	0
253	20240719	160500	1246068079	91	91	91	91	0
254	20240719	160400	1246068079	91	91	91	91	0
255	20240719	160300	1246068079	91	91	91	91	0
256	20240719	160200	1246068079	91	91	91	91	0
257	20240719	160100	1246068079	91	91	91	91	0
258	20240719	160000	1246068079	91	91	91	91	0
259	20240719	155900	1246068079	91	91	91	91	0
260	20240719	155800	1246068079	91	91	91	91	0
261	20240719	155700	1246068079	91	91	91	91	0
262	20240719	155600	1246068079	91	91	91	91	0
263	20240719	155500	1246068079	91	91	91	91	0
264	20240719	155400	1246068079	91	91	91	91	0
265	20240719	155300	1246068079	91	91	91	91	0
266	20240719	155200	1246068079	91	91	91	91	0
267	20240719	155100	1246068079	91	91	91	91	0
268	20240719	155000	1246068079	91	91	91	91	0
269	20240719	154900	1246068079	91	91	91	91	0
270	20240719	154800	1246068079	91	91	91	91	0
271	20240719	154700	1246068079	91	91	91	91	0
272	20240719	154600	1246068079	91	91	91	91	641326
273	20240719	154500	1246068079	91	91	91	91	0
274	20240719	154400	1246068079	91	91	91	91	0
275	20240719	154300	1246068079	91	91	91	91	0
276	20240719	154200	1246068079	91	91	91	91	0
277	20240719	154100	1246068079	91	91	91	91	0
278	20240719	154000	1246068079	91	91	91	91	0
279	20240719	153900	1246068079	91	91	91	91	0
280	20240719	153800	1246068079	91	91	91	91	0
281	20240719	153700	1246068079	91	91	91	91	0
282	20240719	153600	1246068079	91	91	91	91	0
283	20240719	153500	1246068079	91	91	91	91	0
284	20240719	153400	1246068079	91	91	91	91	0
285	20240719	153300	1246068079	91	91	91	91	0
286	20240719	153200	1246068079	91	91	91	91	0
287	20240719	153100	1246068079	91	91	91	91	0
288	20240719	153000	1246068079	91	91	91	91	641326
289	20240719	152900	1187707413	90	90	90	90	0
290	20240719	152800	1187707413	90	90	90	90	0
291	20240719	152700	1187707413	90	90	90	90	0
292	20240719	152600	1187707413	90	90	90	90	0
293	20240719	152500	1187707413	90	90	90	90	0
294	20240719	152400	1187707413	90	90	90	90	0
295	20240719	152300	1187707413	90	90	90	90	0
296	20240719	152200	1187707413	90	90	90	90	0
297	20240719	152100	1187707413	90	90	90	90	0
298	20240719	152000	1187707413	90	90	90	90	0
299	20240719	151900	1187707413	90	90	90	90	0
300	20240719	151800	1187707413	90	90	90	90	0
301	20240719	151700	1187707413	90	90	90	90	0
302	20240719	151600	1187707413	90	90	90	90	0
303	20240719	151500	1187707413	90	90	90	90	0
304	20240719	151400	1187707413	90	90	90	90	0
305	20240719	151300	1187707413	90	90	90	90	0
306	20240719	151200	1187707413	90	90	90	90	0
307	20240719	151100	1187707413	90	90	90	90	0
308	20240719	151000	1187707413	90	90	90	90	0
309	20240719	150900	1187707413	90	90	90	90	0
310	20240719	150800	1187707413	90	90	90	90	0
311	20240719	150700	1187707413	90	90	90	90	0
312	20240719	150600	1187707413	90	90	90	90	0
313	20240719	150500	1187707413	90	90	90	90	0
314	20240719	150400	1187707413	90	90	90	90	0
315	20240719	150300	1187707413	90	90	90	90	0
316	20240719	150200	1187707413	90	90	90	90	0
317	20240719	150100	1187707413	90	90	90	90	0
318	20240719	150000	1187707413	90	90	90	90	1080327
319	20240719	145900	1090477983	95	95	95	95	0
320	20240719	145800	1090477983	95	95	95	95	0
321	20240719	145700	1090477983	95	95	95	95	0
322	20240719	145600	1090477983	95	95	95	95	0
323	20240719	145500	1090477983	95	95	95	95	0
324	20240719	145400	1090477983	95	95	95	95	0
325	20240719	145300	1090477983	95	95	95	95	0
326	20240719	145200	1090477983	95	95	95	95	0
327	20240719	145100	1090477983	95	95	95	95	0
328	20240719	145000	1090477983	95	95	95	95	0
329	20240719	144900	1090477983	95	95	95	95	0
330	20240719	144800	1090477983	95	95	95	95	0
331	20240719	144700	1090477983	95	95	95	95	0
332	20240719	144600	1090477983	95	95	95	95	0
333	20240719	144500	1090477983	95	95	95	95	0
334	20240719	144400	1090477983	95	95	95	95	0
335	20240719	144300	1090477983	95	95	95	95	0
336	20240719	144200	1090477983	95	95	95	95	0
337	20240719	144100	1090477983	95	95	95	95	0
338	20240719	144000	1090477983	95	95	95	95	0
339	20240719	143900	1090477983	95	95	95	95	0
340	20240719	143800	1090477983	95	95	95	95	0
341	20240719	143700	1090477983	95	95	95	95	0
342	20240719	143600	1090477983	95	95	95	95	0
343	20240719	143500	1090477983	95	95	95	95	0
344	20240719	143400	1090477983	95	95	95	95	0
345	20240719	143300	1090477983	95	95	95	95	0
346	20240719	143200	1090477983	95	95	95	95	0
347	20240719	143100	1090477983	95	95	95	95	0
348	20240719	143000	1090477983	95	95	95	95	1000876
349	20240719	142900	995394763	100	100	100	100	0
350	20240719	142800	995394763	100	100	100	100	0
351	20240719	142700	995394763	100	100	100	100	0
352	20240719	142600	995394763	100	100	100	100	0
353	20240719	142500	995394763	100	100	100	100	0
354	20240719	142400	995394763	100	100	100	100	0
355	20240719	142300	995394763	100	100	100	100	0
356	20240719	142200	995394763	100	100	100	100	0
357	20240719	142100	995394763	100	100	100	100	0
358	20240719	142000	995394763	100	100	100	100	0
359	20240719	141900	995394763	100	100	100	100	0
360	20240719	141800	995394763	100	100	100	100	0
361	20240719	141700	995394763	100	100	100	100	0
362	20240719	141600	995394763	100	100	100	100	0
363	20240719	141500	995394763	100	100	100	100	0
364	20240719	141400	995394763	100	100	100	100	0
365	20240719	141300	995394763	100	100	100	100	0
366	20240719	141200	995394763	100	100	100	100	0
367	20240719	141100	995394763	100	100	100	100	0
368	20240719	141000	995394763	100	100	100	100	0
369	20240719	140900	995394763	100	100	100	100	0
370	20240719	140800	995394763	100	100	100	100	0
371	20240719	140700	995394763	100	100	100	100	0
372	20240719	140600	995394763	100	100	100	100	0
373	20240719	140500	995394763	100	100	100	100	0
374	20240719	140400	995394763	100	100	100	100	0
375	20240719	140300	995394763	100	100	100	100	0
376	20240719	140200	995394763	100	100	100	100	0
377	20240719	140100	995394763	100	100	100	100	0
378	20240719	140000	995394763	100	100	100	100	555586
379	20240719	135900	939836163	99	99	99	99	0
380	20240719	135800	939836163	99	99	99	99	0
381	20240719	135700	939836163	99	99	99	99	0
382	20240719	135600	939836163	99	99	99	99	0
383	20240719	135500	939836163	99	99	99	99	0
384	20240719	135400	939836163	99	99	99	99	0
385	20240719	135300	939836163	99	99	99	99	0
386	20240719	135200	939836163	99	99	99	99	0
387	20240719	135100	939836163	99	99	99	99	0
388	20240719	135000	939836163	99	99	99	99	0
389	20240719	134900	939836163	99	99	99	99	0
390	20240719	134800	939836163	99	99	99	99	0
391	20240719	134700	939836163	99	99	99	99	0
392	20240719	134600	939836163	99	99	99	99	0
393	20240719	134500	939836163	99	99	99	99	0
394	20240719	134400	939836163	99	99	99	99	0
395	20240719	134300	939836163	99	99	99	99	0
396	20240719	134200	939836163	99	99	99	99	0
397	20240719	134100	939836163	99	99	99	99	0
398	20240719	134000	939836163	99	99	99	99	0
399	20240719	133900	939836163	99	99	99	99	0
400	20240719	133800	939836163	99	99	99	99	0
401	20240719	133700	939836163	99	99	99	99	0
402	20240719	133600	939836163	99	99	99	99	0
403	20240719	133500	939836163	99	99	99	99	0
404	20240719	133400	939836163	99	99	99	99	0
405	20240719	133300	939836163	99	99	99	99	0
406	20240719	133200	939836163	99	99	99	99	0
407	20240719	133100	939836163	99	99	99	99	0
408	20240719	133000	939836163	99	99	99	99	482734
409	20240719	132900	892045497	100	100	100	100	0
410	20240719	132800	892045497	100	100	100	100	0
411	20240719	132700	892045497	100	100	100	100	0
412	20240719	132600	892045497	100	100	100	100	0
413	20240719	132500	892045497	100	100	100	100	0
414	20240719	132400	892045497	100	100	100	100	0
415	20240719	132300	892045497	100	100	100	100	0
416	20240719	132200	892045497	100	100	100	100	0
417	20240719	132100	892045497	100	100	100	100	0
418	20240719	132000	892045497	100	100	100	100	0
419	20240719	131900	892045497	100	100	100	100	0
420	20240719	131800	892045497	100	100	100	100	0
421	20240719	131700	892045497	100	100	100	100	0
422	20240719	131600	892045497	100	100	100	100	0
423	20240719	131500	892045497	100	100	100	100	0
424	20240719	131400	892045497	100	100	100	100	0
425	20240719	131300	892045497	100	100	100	100	0
426	20240719	131200	892045497	100	100	100	100	0
427	20240719	131100	892045497	100	100	100	100	0
428	20240719	131000	892045497	100	100	100	100	0
429	20240719	130900	892045497	100	100	100	100	0
430	20240719	130800	892045497	100	100	100	100	0
431	20240719	130700	892045497	100	100	100	100	0
432	20240719	130600	892045497	100	100	100	100	0
433	20240719	130500	892045497	100	100	100	100	0
434	20240719	130400	892045497	100	100	100	100	0
435	20240719	130300	892045497	100	100	100	100	0
436	20240719	130200	892045497	100	100	100	100	0
437	20240719	130100	892045497	100	100	100	100	0
438	20240719	130000	892045497	100	100	100	100	574239
439	20240719	125900	834621597	102	102	102	102	0
440	20240719	125800	834621597	102	102	102	102	0
441	20240719	125700	834621597	102	102	102	102	0
442	20240719	125600	834621597	102	102	102	102	0
443	20240719	125500	834621597	102	102	102	102	0
444	20240719	125400	834621597	102	102	102	102	0
445	20240719	125300	834621597	102	102	102	102	0
446	20240719	125200	834621597	102	102	102	102	0
447	20240719	125100	834621597	102	102	102	102	0
448	20240719	125000	834621597	102	102	102	102	0
449	20240719	124900	834621597	102	102	102	102	0
450	20240719	124800	834621597	102	102	102	102	0
451	20240719	124700	834621597	102	102	102	102	0
452	20240719	124600	834621597	102	102	102	102	0
453	20240719	124500	834621597	102	102	102	102	0
454	20240719	124400	834621597	102	102	102	102	0
455	20240719	124300	834621597	102	102	102	102	0
456	20240719	124200	834621597	102	102	102	102	0
457	20240719	124100	834621597	102	102	102	102	0
458	20240719	124000	834621597	102	102	102	102	0
459	20240719	123900	834621597	102	102	102	102	0
460	20240719	123800	834621597	102	102	102	102	0
461	20240719	123700	834621597	102	102	102	102	0
462	20240719	123600	834621597	102	102	102	102	0
463	20240719	123500	834621597	102	102	102	102	0
464	20240719	123400	834621597	102	102	102	102	0
465	20240719	123300	834621597	102	102	102	102	0
466	20240719	123200	834621597	102	102	102	102	0
467	20240719	123100	834621597	102	102	102	102	0
468	20240719	123000	834621597	102	102	102	102	709063
469	20240719	122900	762297171	110	110	110	110	0
470	20240719	122800	762297171	110	110	110	110	0
471	20240719	122700	762297171	110	110	110	110	0
472	20240719	122600	762297171	110	110	110	110	0
473	20240719	122500	762297171	110	110	110	110	0
474	20240719	122400	762297171	110	110	110	110	0
475	20240719	122300	762297171	110	110	110	110	0
476	20240719	122200	762297171	110	110	110	110	0
477	20240719	122100	762297171	110	110	110	110	0
478	20240719	122000	762297171	110	110	110	110	0
479	20240719	121900	762297171	110	110	110	110	0
480	20240719	121800	762297171	110	110	110	110	0
481	20240719	121700	762297171	110	110	110	110	0
482	20240719	121600	762297171	110	110	110	110	0
483	20240719	121500	762297171	110	110	110	110	0
484	20240719	121400	762297171	110	110	110	110	0
485	20240719	121300	762297171	110	110	110	110	0
486	20240719	121200	762297171	110	110	110	110	0
487	20240719	121100	762297171	110	110	110	110	0
488	20240719	121000	762297171	110	110	110	110	0
489	20240719	120900	762297171	110	110	110	110	0
490	20240719	120800	762297171	110	110	110	110	0
491	20240719	120700	762297171	110	110	110	110	0
492	20240719	120600	762297171	110	110	110	110	0
493	20240719	120500	762297171	110	110	110	110	0
494	20240719	120400	762297171	110	110	110	110	0
495	20240719	120300	762297171	110	110	110	110	0
496	20240719	120200	762297171	110	110	110	110	0
497	20240719	120100	762297171	110	110	110	110	0
498	20240719	120000	762297171	110	110	110	110	613806
499	20240719	115900	694778511	114	114	114	114	0
500	20240719	115800	694778511	114	114	114	114	0
501	20240719	115700	694778511	114	114	114	114	0
502	20240719	115600	694778511	114	114	114	114	0
503	20240719	115500	694778511	114	114	114	114	0
504	20240719	115400	694778511	114	114	114	114	0
505	20240719	115300	694778511	114	114	114	114	0
506	20240719	115200	694778511	114	114	114	114	0
507	20240719	115100	694778511	114	114	114	114	0
508	20240719	115000	694778511	114	114	114	114	0
509	20240719	114900	694778511	114	114	114	114	0
510	20240719	114800	694778511	114	114	114	114	0
511	20240719	114700	694778511	114	114	114	114	0
512	20240719	114600	694778511	114	114	114	114	0
513	20240719	114500	694778511	114	114	114	114	0
514	20240719	114400	694778511	114	114	114	114	0
515	20240719	114300	694778511	114	114	114	114	0
516	20240719	114200	694778511	114	114	114	114	0
517	20240719	114100	694778511	114	114	114	114	0
518	20240719	114000	694778511	114	114	114	114	0
519	20240719	113900	694778511	114	114	114	114	0
520	20240719	113800	694778511	114	114	114	114	0
521	20240719	113700	694778511	114	114	114	114	0
522	20240719	113600	694778511	114	114	114	114	0
523	20240719	113500	694778511	114	114	114	114	0
524	20240719	113400	694778511	114	114	114	114	0
525	20240719	113300	694778511	114	114	114	114	0
526	20240719	113200	694778511	114	114	114	114	0
527	20240719	113100	694778511	114	114	114	114	0
528	20240719	113000	694778511	114	114	114	114	569884
529	20240719	112900	629811735	117	117	117	117	0
530	20240719	112800	629811735	117	117	117	117	0
531	20240719	112700	629811735	117	117	117	117	0
532	20240719	112600	629811735	117	117	117	117	0
533	20240719	112500	629811735	117	117	117	117	0
534	20240719	112400	629811735	117	117	117	117	0
535	20240719	112300	629811735	117	117	117	117	0
536	20240719	112200	629811735	117	117	117	117	0
537	20240719	112100	629811735	117	117	117	117	0
538	20240719	112000	629811735	117	117	117	117	0
539	20240719	111900	629811735	117	117	117	117	0
540	20240719	111800	629811735	117	117	117	117	0
541	20240719	111700	629811735	117	117	117	117	0
542	20240719	111600	629811735	117	117	117	117	0
543	20240719	111500	629811735	117	117	117	117	0
544	20240719	111400	629811735	117	117	117	117	0
545	20240719	111300	629811735	117	117	117	117	0
546	20240719	111200	629811735	117	117	117	117	0
547	20240719	111100	629811735	117	117	117	117	0
548	20240719	111000	629811735	117	117	117	117	0
549	20240719	110900	629811735	117	117	117	117	0
550	20240719	110800	629811735	117	117	117	117	0
551	20240719	110700	629811735	117	117	117	117	0
552	20240719	110600	629811735	117	117	117	117	0
553	20240719	110500	629811735	117	117	117	117	0
554	20240719	110400	629811735	117	117	117	117	0
555	20240719	110300	629811735	117	117	117	117	0
556	20240719	110200	629811735	117	117	117	117	0
557	20240719	110100	629811735	117	117	117	117	0
558	20240719	110000	629811735	117	117	117	117	851513
559	20240719	105900	530184714	117	117	117	117	0
560	20240719	105800	530184714	117	117	117	117	0
561	20240719	105700	530184714	117	117	117	117	0
562	20240719	105600	530184714	117	117	117	117	0
563	20240719	105500	530184714	117	117	117	117	0
564	20240719	105400	530184714	117	117	117	117	0
565	20240719	105300	530184714	117	117	117	117	0
566	20240719	105200	530184714	117	117	117	117	0
567	20240719	105100	530184714	117	117	117	117	0
568	20240719	105000	530184714	117	117	117	117	0
569	20240719	104900	530184714	117	117	117	117	0
570	20240719	104800	530184714	117	117	117	117	0
571	20240719	104700	530184714	117	117	117	117	0
572	20240719	104600	530184714	117	117	117	117	0
573	20240719	104500	530184714	117	117	117	117	0
574	20240719	104400	530184714	117	117	117	117	0
575	20240719	104300	530184714	117	117	117	117	0
576	20240719	104200	530184714	117	117	117	117	0
577	20240719	104100	530184714	117	117	117	117	0
578	20240719	104000	530184714	117	117	117	117	0
579	20240719	103900	530184714	117	117	117	117	0
580	20240719	103800	530184714	117	117	117	117	0
581	20240719	103700	530184714	117	117	117	117	0
582	20240719	103600	530184714	117	117	117	117	0
583	20240719	103500	530184714	117	117	117	117	0
584	20240719	103400	530184714	117	117	117	117	0
585	20240719	103300	530184714	117	117	117	117	0
586	20240719	103200	530184714	117	117	117	117	0
587	20240719	103100	530184714	117	117	117	117	0
588	20240719	103000	530184714	117	117	117	117	1347243
589	20240719	102900	372557283	131	131	131	131	0
590	20240719	102800	372557283	131	131	131	131	0
591	20240719	102700	372557283	131	131	131	131	0
592	20240719	102600	372557283	131	131	131	131	0
593	20240719	102500	372557283	131	131	131	131	0
594	20240719	102400	372557283	131	131	131	131	0
595	20240719	102300	372557283	131	131	131	131	0
596	20240719	102200	372557283	131	131	131	131	0
597	20240719	102100	372557283	131	131	131	131	0
598	20240719	102000	372557283	131	131	131	131	0
599	20240719	101900	372557283	131	131	131	131	0
600	20240719	101800	372557283	131	131	131	131	0
601	20240719	101700	372557283	131	131	131	131	0
602	20240719	101600	372557283	131	131	131	131	0
603	20240719	101500	372557283	131	131	131	131	0
604	20240719	101400	372557283	131	131	131	131	0
605	20240719	101300	372557283	131	131	131	131	0
606	20240719	101200	372557283	131	131	131	131	0
607	20240719	101100	372557283	131	131	131	131	0
608	20240719	101000	372557283	131	131	131	131	0
609	20240719	100900	372557283	131	131	131	131	0
610	20240719	100800	372557283	131	131	131	131	0
611	20240719	100700	372557283	131	131	131	131	0
612	20240719	100600	372557283	131	131	131	131	0
613	20240719	100500	372557283	131	131	131	131	0
614	20240719	100400	372557283	131	131	131	131	0
615	20240719	100300	372557283	131	131	131	131	0
616	20240719	100200	372557283	131	131	131	131	0
617	20240719	100100	372557283	131	131	131	131	0
618	20240719	100000	372557283	131	131	131	131	1516897
619	20240719	095900	173843776	108	108	108	108	0
620	20240719	095800	173843776	108	108	108	108	0
621	20240719	095700	173843776	108	108	108	108	0
622	20240719	095600	173843776	108	108	108	108	0
623	20240719	095500	173843776	108	108	108	108	0
624	20240719	095400	173843776	108	108	108	108	0
625	20240719	095300	173843776	108	108	108	108	0
626	20240719	095200	173843776	108	108	108	108	0
627	20240719	095100	173843776	108	108	108	108	0
628	20240719	095000	173843776	108	108	108	108	0
629	20240719	094900	173843776	108	108	108	108	0
630	20240719	094800	173843776	108	108	108	108	0
631	20240719	094700	173843776	108	108	108	108	0
632	20240719	094600	173843776	108	108	108	108	0
633	20240719	094500	173843776	108	108	108	108	0
634	20240719	094400	173843776	108	108	108	108	0
635	20240719	094300	173843776	108	108	108	108	0
636	20240719	094200	173843776	108	108	108	108	0
637	20240719	094100	173843776	108	108	108	108	0
638	20240719	094000	173843776	108	108	108	108	0
639	20240719	093900	173843776	108	108	108	108	0
640	20240719	093800	173843776	108	108	108	108	0
641	20240719	093700	173843776	108	108	108	108	0
642	20240719	093600	173843776	108	108	108	108	0
643	20240719	093500	173843776	108	108	108	108	0
644	20240719	093400	173843776	108	108	108	108	0
645	20240719	093300	173843776	108	108	108	108	0
646	20240719	093200	173843776	108	108	108	108	0
647	20240719	093100	173843776	108	108	108	108	0
648	20240719	093000	173843776	108	108	108	108	987548
649	20240719	092900	67188592	96	96	96	96	0
650	20240719	092800	67188592	96	96	96	96	0
651	20240719	092700	67188592	96	96	96	96	0
652	20240719	092600	67188592	96	96	96	96	0
653	20240719	092500	67188592	96	96	96	96	0
654	20240719	092400	67188592	96	96	96	96	0
655	20240719	092300	67188592	96	96	96	96	0
656	20240719	092200	67188592	96	96	96	96	0
657	20240719	092100	67188592	96	96	96	96	0
658	20240719	092000	67188592	96	96	96	96	0
659	20240719	091900	67188592	96	96	96	96	0
660	20240719	091800	67188592	96	96	96	96	0
661	20240719	091700	67188592	96	96	96	96	0
662	20240719	091600	67188592	96	96	96	96	0
663	20240719	091500	67188592	96	96	96	96	0
664	20240719	091400	67188592	96	96	96	96	0
665	20240719	091300	67188592	96	96	96	96	0
666	20240719	091200	67188592	96	96	96	96	0
667	20240719	091100	67188592	96	96	96	96	0
668	20240719	091000	67188592	96	96	96	96	0
669	20240719	090900	67188592	96	96	96	96	0
670	20240719	090800	67188592	96	96	96	96	0
671	20240719	090700	67188592	96	96	96	96	0
672	20240719	090600	67188592	96	96	96	96	0
673	20240719	090500	67188592	96	96	96	96	0
674	20240719	090400	67188592	96	96	96	96	0
675	20240719	090300	67188592	96	96	96	96	0
676	20240719	090200	67188592	96	96	96	96	0
677	20240719	090100	67188592	96	96	96	96	0
678	20240719	090000	67188592	96	96	96	96	679313