KissMeData/242040/min/candle-20240718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240718	204300	635488635	1887	1887	1887	1887	7527
3	20240718	204200	635488635	1887	1887	1887	1887	0
4	20240718	204100	635488635	1887	1887	1887	1887	0
5	20240718	204000	635488635	1887	1887	1887	1887	0
6	20240718	203900	635488635	1887	1887	1887	1887	0
7	20240718	203800	635488635	1887	1887	1887	1887	0
8	20240718	203700	635488635	1887	1887	1887	1887	0
9	20240718	203600	635488635	1887	1887	1887	1887	0
10	20240718	203500	635488635	1887	1887	1887	1887	0
11	20240718	203400	635488635	1887	1887	1887	1887	0
12	20240718	203300	635488635	1887	1887	1887	1887	0
13	20240718	203200	635488635	1887	1887	1887	1887	0
14	20240718	203100	635488635	1887	1887	1887	1887	0
15	20240718	203000	635488635	1887	1887	1887	1887	0
16	20240718	202900	635488635	1887	1887	1887	1887	0
17	20240718	202800	635488635	1887	1887	1887	1887	0
18	20240718	202700	635488635	1887	1887	1887	1887	0
19	20240718	202600	635488635	1887	1887	1887	1887	0
20	20240718	202500	635488635	1887	1887	1887	1887	0
21	20240718	202400	635488635	1887	1887	1887	1887	0
22	20240718	202300	635488635	1887	1887	1887	1887	0
23	20240718	202200	635488635	1887	1887	1887	1887	0
24	20240718	202100	635488635	1887	1887	1887	1887	0
25	20240718	202000	635488635	1887	1887	1887	1887	0
26	20240718	201900	635488635	1887	1887	1887	1887	0
27	20240718	201800	635488635	1887	1887	1887	1887	0
28	20240718	201700	635488635	1887	1887	1887	1887	0
29	20240718	201600	635488635	1887	1887	1887	1887	0
30	20240718	201500	635488635	1887	1887	1887	1887	0
31	20240718	201400	635488635	1887	1887	1887	1887	0
32	20240718	201300	635488635	1887	1887	1887	1887	7527
33	20240718	201200	635488635	1887	1887	1887	1887	0
34	20240718	201100	635488635	1887	1887	1887	1887	0
35	20240718	201000	635488635	1887	1887	1887	1887	0
36	20240718	200900	635488635	1887	1887	1887	1887	0
37	20240718	200800	635488635	1887	1887	1887	1887	0
38	20240718	200700	635488635	1887	1887	1887	1887	0
39	20240718	200600	635488635	1887	1887	1887	1887	0
40	20240718	200500	635488635	1887	1887	1887	1887	0
41	20240718	200400	635488635	1887	1887	1887	1887	0
42	20240718	200300	635488635	1887	1887	1887	1887	0
43	20240718	200200	635488635	1887	1887	1887	1887	0
44	20240718	200100	635488635	1887	1887	1887	1887	0
45	20240718	200000	635488635	1887	1887	1887	1887	0
46	20240718	195900	635488635	1887	1887	1887	1887	0
47	20240718	195800	635488635	1887	1887	1887	1887	0
48	20240718	195700	635488635	1887	1887	1887	1887	0
49	20240718	195600	635488635	1887	1887	1887	1887	0
50	20240718	195500	635488635	1887	1887	1887	1887	0
51	20240718	195400	635488635	1887	1887	1887	1887	0
52	20240718	195300	635488635	1887	1887	1887	1887	0
53	20240718	195200	635488635	1887	1887	1887	1887	0
54	20240718	195100	635488635	1887	1887	1887	1887	0
55	20240718	195000	635488635	1887	1887	1887	1887	0
56	20240718	194900	635488635	1887	1887	1887	1887	0
57	20240718	194800	635488635	1887	1887	1887	1887	0
58	20240718	194700	635488635	1887	1887	1887	1887	0
59	20240718	194600	635488635	1887	1887	1887	1887	0
60	20240718	194500	635488635	1887	1887	1887	1887	0
61	20240718	194400	635488635	1887	1887	1887	1887	0
62	20240718	194300	635488635	1887	1887	1887	1887	7527
63	20240718	194200	635488635	1887	1887	1887	1887	0
64	20240718	194100	635488635	1887	1887	1887	1887	0
65	20240718	194000	635488635	1887	1887	1887	1887	0
66	20240718	193900	635488635	1887	1887	1887	1887	0
67	20240718	193800	635488635	1887	1887	1887	1887	0
68	20240718	193700	635488635	1887	1887	1887	1887	0
69	20240718	193600	635488635	1887	1887	1887	1887	0
70	20240718	193500	635488635	1887	1887	1887	1887	0
71	20240718	193400	635488635	1887	1887	1887	1887	0
72	20240718	193300	635488635	1887	1887	1887	1887	0
73	20240718	193200	635488635	1887	1887	1887	1887	0
74	20240718	193100	635488635	1887	1887	1887	1887	0
75	20240718	193000	635488635	1887	1887	1887	1887	0
76	20240718	192900	635488635	1887	1887	1887	1887	0
77	20240718	192800	635488635	1887	1887	1887	1887	0
78	20240718	192700	635488635	1887	1887	1887	1887	0
79	20240718	192600	635488635	1887	1887	1887	1887	0
80	20240718	192500	635488635	1887	1887	1887	1887	0
81	20240718	192400	635488635	1887	1887	1887	1887	0
82	20240718	192300	635488635	1887	1887	1887	1887	0
83	20240718	192200	635488635	1887	1887	1887	1887	0
84	20240718	192100	635488635	1887	1887	1887	1887	0
85	20240718	192000	635488635	1887	1887	1887	1887	0
86	20240718	191900	635488635	1887	1887	1887	1887	0
87	20240718	191800	635488635	1887	1887	1887	1887	0
88	20240718	191700	635488635	1887	1887	1887	1887	0
89	20240718	191600	635488635	1887	1887	1887	1887	0
90	20240718	191500	635488635	1887	1887	1887	1887	0
91	20240718	191400	635488635	1887	1887	1887	1887	0
92	20240718	191300	635488635	1887	1887	1887	1887	7527
93	20240718	191200	635488635	1887	1887	1887	1887	0
94	20240718	191100	635488635	1887	1887	1887	1887	0
95	20240718	191000	635488635	1887	1887	1887	1887	0
96	20240718	190900	635488635	1887	1887	1887	1887	0
97	20240718	190800	635488635	1887	1887	1887	1887	0
98	20240718	190700	635488635	1887	1887	1887	1887	0
99	20240718	190600	635488635	1887	1887	1887	1887	0
100	20240718	190500	635488635	1887	1887	1887	1887	0
101	20240718	190400	635488635	1887	1887	1887	1887	0
102	20240718	190300	635488635	1887	1887	1887	1887	0
103	20240718	190200	635488635	1887	1887	1887	1887	0
104	20240718	190100	635488635	1887	1887	1887	1887	0
105	20240718	190000	635488635	1887	1887	1887	1887	0
106	20240718	185900	635488635	1887	1887	1887	1887	0
107	20240718	185800	635488635	1887	1887	1887	1887	0
108	20240718	185700	635488635	1887	1887	1887	1887	0
109	20240718	185600	635488635	1887	1887	1887	1887	0
110	20240718	185500	635488635	1887	1887	1887	1887	0
111	20240718	185400	635488635	1887	1887	1887	1887	0
112	20240718	185300	635488635	1887	1887	1887	1887	0
113	20240718	185200	635488635	1887	1887	1887	1887	0
114	20240718	185100	635488635	1887	1887	1887	1887	0
115	20240718	185000	635488635	1887	1887	1887	1887	0
116	20240718	184900	635488635	1887	1887	1887	1887	0
117	20240718	184800	635488635	1887	1887	1887	1887	0
118	20240718	184700	635488635	1887	1887	1887	1887	0
119	20240718	184600	635488635	1887	1887	1887	1887	0
120	20240718	184500	635488635	1887	1887	1887	1887	0
121	20240718	184400	635488635	1887	1887	1887	1887	0
122	20240718	184300	635488635	1887	1887	1887	1887	7527
123	20240718	184200	635488635	1887	1887	1887	1887	0
124	20240718	184100	635488635	1887	1887	1887	1887	0
125	20240718	184000	635488635	1887	1887	1887	1887	0
126	20240718	183900	635488635	1887	1887	1887	1887	0
127	20240718	183800	635488635	1887	1887	1887	1887	0
128	20240718	183700	635488635	1887	1887	1887	1887	0
129	20240718	183600	635488635	1887	1887	1887	1887	0
130	20240718	183500	635488635	1887	1887	1887	1887	0
131	20240718	183400	635488635	1887	1887	1887	1887	0
132	20240718	183300	635488635	1887	1887	1887	1887	0
133	20240718	183200	635488635	1887	1887	1887	1887	0
134	20240718	183100	635488635	1887	1887	1887	1887	0
135	20240718	183000	635488635	1887	1887	1887	1887	0
136	20240718	182900	635488635	1887	1887	1887	1887	0
137	20240718	182800	635488635	1887	1887	1887	1887	0
138	20240718	182700	635488635	1887	1887	1887	1887	0
139	20240718	182600	635488635	1887	1887	1887	1887	0
140	20240718	182500	635488635	1887	1887	1887	1887	0
141	20240718	182400	635488635	1887	1887	1887	1887	0
142	20240718	182300	635488635	1887	1887	1887	1887	0
143	20240718	182200	635488635	1887	1887	1887	1887	0
144	20240718	182100	635488635	1887	1887	1887	1887	0
145	20240718	182000	635488635	1887	1887	1887	1887	0
146	20240718	181900	635488635	1887	1887	1887	1887	0
147	20240718	181800	635488635	1887	1887	1887	1887	0
148	20240718	181700	635488635	1887	1887	1887	1887	0
149	20240718	181600	635488635	1887	1887	1887	1887	0
150	20240718	181500	635488635	1887	1887	1887	1887	0
151	20240718	181400	635488635	1887	1887	1887	1887	0
152	20240718	181300	635488635	1887	1887	1887	1887	7527
153	20240718	181200	635488635	1887	1887	1887	1887	0
154	20240718	181100	635488635	1887	1887	1887	1887	0
155	20240718	181000	635488635	1887	1887	1887	1887	0
156	20240718	180900	635488635	1887	1887	1887	1887	0
157	20240718	180800	635488635	1887	1887	1887	1887	0
158	20240718	180700	635488635	1887	1887	1887	1887	0
159	20240718	180600	635488635	1887	1887	1887	1887	0
160	20240718	180500	635488635	1887	1887	1887	1887	0
161	20240718	180400	635488635	1887	1887	1887	1887	0
162	20240718	180300	635488635	1887	1887	1887	1887	0
163	20240718	180200	635488635	1887	1887	1887	1887	0
164	20240718	180100	635488635	1887	1887	1887	1887	0
165	20240718	180000	635488635	1887	1887	1887	1887	0
166	20240718	175900	635488635	1887	1887	1887	1887	0
167	20240718	175800	635488635	1887	1887	1887	1887	0
168	20240718	175700	635488635	1887	1887	1887	1887	0
169	20240718	175600	635488635	1887	1887	1887	1887	0
170	20240718	175500	635488635	1887	1887	1887	1887	0
171	20240718	175400	635488635	1887	1887	1887	1887	0
172	20240718	175300	635488635	1887	1887	1887	1887	0
173	20240718	175200	635488635	1887	1887	1887	1887	0
174	20240718	175100	635488635	1887	1887	1887	1887	0
175	20240718	175000	635488635	1887	1887	1887	1887	0
176	20240718	174900	635488635	1887	1887	1887	1887	0
177	20240718	174800	635488635	1887	1887	1887	1887	0
178	20240718	174700	635488635	1887	1887	1887	1887	0
179	20240718	174600	635488635	1887	1887	1887	1887	0
180	20240718	174500	635488635	1887	1887	1887	1887	0
181	20240718	174400	635488635	1887	1887	1887	1887	0
182	20240718	174300	635488635	1887	1887	1887	1887	7527
183	20240718	174200	635488635	1887	1887	1887	1887	0
184	20240718	174100	635488635	1887	1887	1887	1887	0
185	20240718	174000	635488635	1887	1887	1887	1887	0
186	20240718	173900	635488635	1887	1887	1887	1887	0
187	20240718	173800	635488635	1887	1887	1887	1887	0
188	20240718	173700	635488635	1887	1887	1887	1887	0
189	20240718	173600	635488635	1887	1887	1887	1887	0
190	20240718	173500	635488635	1887	1887	1887	1887	0
191	20240718	173400	635488635	1887	1887	1887	1887	0
192	20240718	173300	635488635	1887	1887	1887	1887	0
193	20240718	173200	635488635	1887	1887	1887	1887	0
194	20240718	173100	635488635	1887	1887	1887	1887	0
195	20240718	173000	635488635	1887	1887	1887	1887	0
196	20240718	172900	635488635	1887	1887	1887	1887	0
197	20240718	172800	635488635	1887	1887	1887	1887	0
198	20240718	172700	635488635	1887	1887	1887	1887	0
199	20240718	172600	635488635	1887	1887	1887	1887	0
200	20240718	172500	635488635	1887	1887	1887	1887	0
201	20240718	172400	635488635	1887	1887	1887	1887	0
202	20240718	172300	635488635	1887	1887	1887	1887	0
203	20240718	172200	635488635	1887	1887	1887	1887	0
204	20240718	172100	635488635	1887	1887	1887	1887	0
205	20240718	172000	635488635	1887	1887	1887	1887	0
206	20240718	171900	635488635	1887	1887	1887	1887	0
207	20240718	171800	635488635	1887	1887	1887	1887	0
208	20240718	171700	635488635	1887	1887	1887	1887	0
209	20240718	171600	635488635	1887	1887	1887	1887	0
210	20240718	171500	635488635	1887	1887	1887	1887	0
211	20240718	171400	635488635	1887	1887	1887	1887	0
212	20240718	171300	635488635	1887	1887	1887	1887	7527
213	20240718	171200	635488635	1887	1887	1887	1887	0
214	20240718	171100	635488635	1887	1887	1887	1887	0
215	20240718	171000	635488635	1887	1887	1887	1887	0
216	20240718	170900	635488635	1887	1887	1887	1887	0
217	20240718	170800	635488635	1887	1887	1887	1887	0
218	20240718	170700	635488635	1887	1887	1887	1887	0
219	20240718	170600	635488635	1887	1887	1887	1887	0
220	20240718	170500	635488635	1887	1887	1887	1887	0
221	20240718	170400	635488635	1887	1887	1887	1887	0
222	20240718	170300	635488635	1887	1887	1887	1887	0
223	20240718	170200	635488635	1887	1887	1887	1887	0
224	20240718	170100	635488635	1887	1887	1887	1887	0
225	20240718	170000	635488635	1887	1887	1887	1887	0
226	20240718	165900	635488635	1887	1887	1887	1887	0
227	20240718	165800	635488635	1887	1887	1887	1887	0
228	20240718	165700	635488635	1887	1887	1887	1887	0
229	20240718	165600	635488635	1887	1887	1887	1887	0
230	20240718	165500	635488635	1887	1887	1887	1887	0
231	20240718	165400	635488635	1887	1887	1887	1887	0
232	20240718	165300	635488635	1887	1887	1887	1887	0
233	20240718	165200	635488635	1887	1887	1887	1887	0
234	20240718	165100	635488635	1887	1887	1887	1887	0
235	20240718	165000	635488635	1887	1887	1887	1887	0
236	20240718	164900	635488635	1887	1887	1887	1887	0
237	20240718	164800	635488635	1887	1887	1887	1887	0
238	20240718	164700	635488635	1887	1887	1887	1887	0
239	20240718	164600	635488635	1887	1887	1887	1887	0
240	20240718	164500	635488635	1887	1887	1887	1887	0
241	20240718	164400	635488635	1887	1887	1887	1887	0
242	20240718	164300	635488635	1887	1887	1887	1887	7527
243	20240718	164200	635488635	1887	1887	1887	1887	0
244	20240718	164100	635488635	1887	1887	1887	1887	0
245	20240718	164000	635488635	1887	1887	1887	1887	0
246	20240718	163900	635488635	1887	1887	1887	1887	0
247	20240718	163800	635488635	1887	1887	1887	1887	0
248	20240718	163700	635488635	1887	1887	1887	1887	0
249	20240718	163600	635488635	1887	1887	1887	1887	0
250	20240718	163500	635488635	1887	1887	1887	1887	0
251	20240718	163400	635488635	1887	1887	1887	1887	0
252	20240718	163300	635488635	1887	1887	1887	1887	0
253	20240718	163200	635488635	1887	1887	1887	1887	0
254	20240718	163100	635488635	1887	1887	1887	1887	0
255	20240718	163000	635488635	1887	1887	1887	1887	0
256	20240718	162900	635488635	1887	1887	1887	1887	0
257	20240718	162800	635488635	1887	1887	1887	1887	0
258	20240718	162700	635488635	1887	1887	1887	1887	0
259	20240718	162600	635488635	1887	1887	1887	1887	0
260	20240718	162500	635488635	1887	1887	1887	1887	0
261	20240718	162400	635488635	1887	1887	1887	1887	0
262	20240718	162300	635488635	1887	1887	1887	1887	0
263	20240718	162200	635488635	1887	1887	1887	1887	0
264	20240718	162100	635488635	1887	1887	1887	1887	0
265	20240718	162000	635488635	1887	1887	1887	1887	0
266	20240718	161900	635488635	1887	1887	1887	1887	0
267	20240718	161800	635488635	1887	1887	1887	1887	0
268	20240718	161700	635488635	1887	1887	1887	1887	0
269	20240718	161600	635488635	1887	1887	1887	1887	0
270	20240718	161500	635488635	1887	1887	1887	1887	0
271	20240718	161400	635488635	1887	1887	1887	1887	0
272	20240718	161300	635488635	1887	1887	1887	1887	7527
273	20240718	161200	635488635	1887	1887	1887	1887	0
274	20240718	161100	635488635	1887	1887	1887	1887	0
275	20240718	161000	635488635	1887	1887	1887	1887	0
276	20240718	160900	635488635	1887	1887	1887	1887	0
277	20240718	160800	635488635	1887	1887	1887	1887	0
278	20240718	160700	635488635	1887	1887	1887	1887	0
279	20240718	160600	635488635	1887	1887	1887	1887	0
280	20240718	160500	635488635	1887	1887	1887	1887	0
281	20240718	160400	635488635	1887	1887	1887	1887	0
282	20240718	160300	635488635	1887	1887	1887	1887	0
283	20240718	160200	635488635	1887	1887	1887	1887	0
284	20240718	160100	635488635	1887	1887	1887	1887	0
285	20240718	160000	635488635	1887	1887	1887	1887	0
286	20240718	155900	635488635	1887	1887	1887	1887	0
287	20240718	155800	635488635	1887	1887	1887	1887	0
288	20240718	155700	635488635	1887	1887	1887	1887	0
289	20240718	155600	635488635	1887	1887	1887	1887	0
290	20240718	155500	635488635	1887	1887	1887	1887	0
291	20240718	155400	635488635	1887	1887	1887	1887	0
292	20240718	155300	635488635	1887	1887	1887	1887	0
293	20240718	155200	635488635	1887	1887	1887	1887	0
294	20240718	155100	635488635	1887	1887	1887	1887	0
295	20240718	155000	635488635	1887	1887	1887	1887	0
296	20240718	154900	635488635	1887	1887	1887	1887	0
297	20240718	154800	635488635	1887	1887	1887	1887	0
298	20240718	154700	635488635	1887	1887	1887	1887	0
299	20240718	154600	635488635	1887	1887	1887	1887	0
300	20240718	154500	635488635	1887	1887	1887	1887	0
301	20240718	154400	635488635	1887	1887	1887	1887	0
302	20240718	154300	635488635	1887	1887	1887	1887	7527
303	20240718	154200	635488635	1887	1887	1887	1887	0
304	20240718	154100	635488635	1887	1887	1887	1887	0
305	20240718	154000	635488635	1887	1887	1887	1887	0
306	20240718	153900	635488635	1887	1887	1887	1887	0
307	20240718	153800	635488635	1887	1887	1887	1887	0
308	20240718	153700	635488635	1887	1887	1887	1887	0
309	20240718	153600	635488635	1887	1887	1887	1887	0
310	20240718	153500	635488635	1887	1887	1887	1887	0
311	20240718	153400	635488635	1887	1887	1887	1887	0
312	20240718	153300	635488635	1887	1887	1887	1887	0
313	20240718	153200	635488635	1887	1887	1887	1887	0
314	20240718	153100	635488635	1887	1887	1887	1887	0
315	20240718	153000	635488635	1887	1887	1887	1887	7527
316	20240718	152900	621285186	1884	1884	1884	1884	0
317	20240718	152800	621285186	1884	1884	1884	1884	0
318	20240718	152700	621285186	1884	1884	1884	1884	0
319	20240718	152600	621285186	1884	1884	1884	1884	0
320	20240718	152500	621285186	1884	1884	1884	1884	0
321	20240718	152400	621285186	1884	1884	1884	1884	0
322	20240718	152300	621285186	1884	1884	1884	1884	0
323	20240718	152200	621285186	1884	1884	1884	1884	0
324	20240718	152100	621285186	1884	1884	1884	1884	0
325	20240718	152000	621285186	1884	1884	1884	1884	0
326	20240718	151900	621285186	1884	1884	1884	1884	52
327	20240718	151800	621187218	1872	1874	1874	1872	420
328	20240718	151700	620400694	1887	1887	1887	1887	0
329	20240718	151600	620400694	1887	1887	1887	1887	3
330	20240718	151500	620395033	1888	1888	1888	1888	0
331	20240718	151400	620395033	1888	1886	1888	1886	101
332	20240718	151300	620204443	1864	1885	1886	1864	1320
333	20240718	151200	617722369	1864	1864	1864	1864	82
334	20240718	151100	617569521	1890	1862	1890	1862	169
335	20240718	151000	617251662	1860	1881	1881	1859	1115
336	20240718	150900	615167288	1890	1890	1890	1890	0
337	20240718	150800	615167288	1890	1890	1890	1890	0
338	20240718	150700	615167288	1890	1890	1890	1890	0
339	20240718	150600	615167288	1890	1890	1890	1890	1
340	20240718	150500	615165398	1880	1881	1881	1880	100
341	20240718	150400	614977370	1891	1892	1894	1891	237
342	20240718	150300	614529192	1880	1884	1884	1880	1600
343	20240718	150200	611518977	1894	1894	1894	1894	0
344	20240718	150100	611518977	1894	1894	1894	1894	0
345	20240718	150000	611518977	1894	1894	1894	1894	0
346	20240718	145900	611518977	1894	1894	1894	1894	0
347	20240718	145800	611518977	1894	1894	1894	1894	1
348	20240718	145700	611517083	1883	1883	1883	1883	30
349	20240718	145600	611460593	1895	1894	1895	1894	200
350	20240718	145500	611081683	1896	1896	1896	1896	0
351	20240718	145400	611081683	1896	1896	1896	1896	0
352	20240718	145300	611081683	1896	1896	1896	1896	0
353	20240718	145200	611081683	1896	1896	1896	1896	0
354	20240718	145100	611081683	1896	1895	1896	1895	5016
355	20240718	145000	601576347	1895	1883	1895	1883	6
356	20240718	144900	601564989	1896	1892	1896	1892	221
357	20240718	144800	601146378	1883	1883	1883	1883	28
358	20240718	144700	601093654	1894	1894	1894	1894	0
359	20240718	144600	601093654	1894	1894	1894	1894	1
360	20240718	144500	601091760	1883	1883	1883	1883	0
361	20240718	144400	601091760	1883	1883	1883	1883	0
362	20240718	144300	601091760	1883	1883	1883	1883	0
363	20240718	144200	601091760	1883	1883	1883	1883	1
364	20240718	144100	601089877	1898	1898	1898	1898	0
365	20240718	144000	601089877	1898	1898	1898	1898	0
366	20240718	143900	601089877	1898	1898	1898	1898	0
367	20240718	143800	601089877	1898	1898	1898	1898	0
368	20240718	143700	601089877	1898	1898	1898	1898	0
369	20240718	143600	601089877	1898	1890	1898	1890	13000
370	20240718	143500	576440374	1895	1895	1895	1895	0
371	20240718	143400	576440374	1895	1895	1895	1895	0
372	20240718	143300	576440374	1895	1895	1895	1895	0
373	20240718	143200	576440374	1895	1893	1895	1893	100
374	20240718	143100	576250949	1893	1880	1893	1880	42
375	20240718	143000	576171976	1896	1896	1896	1896	50
376	20240718	142900	576077176	1898	1898	1898	1898	0
377	20240718	142800	576077176	1898	1898	1898	1898	0
378	20240718	142700	576077176	1898	1898	1898	1898	29
379	20240718	142600	576022134	1899	1899	1899	1899	0
380	20240718	142500	576022134	1899	1899	1899	1899	0
381	20240718	142400	576022134	1899	1899	1899	1899	0
382	20240718	142300	576022134	1899	1898	1899	1898	78
383	20240718	142200	575874071	1899	1855	1899	1855	25000
384	20240718	142100	529016131	1855	1855	1855	1855	1
385	20240718	142000	529014276	1851	1851	1851	1851	1434
386	20240718	141900	526359942	1855	1855	1855	1855	0
387	20240718	141800	526359942	1855	1855	1855	1855	0
388	20240718	141700	526359942	1855	1855	1855	1855	0
389	20240718	141600	526359942	1855	1850	1855	1849	41
390	20240718	141500	526284117	1855	1855	1855	1855	0
391	20240718	141400	526284117	1855	1854	1855	1854	100
392	20240718	141300	526098707	1854	1854	1854	1854	0
393	20240718	141200	526098707	1854	1854	1854	1854	0
394	20240718	141100	526098707	1854	1854	1854	1854	0
395	20240718	141000	526098707	1854	1854	1854	1854	0
396	20240718	140900	526098707	1854	1854	1854	1854	0
397	20240718	140800	526098707	1854	1854	1854	1854	0
398	20240718	140700	526098707	1854	1854	1854	1854	10
399	20240718	140600	526080167	1854	1854	1854	1854	0
400	20240718	140500	526080167	1854	1854	1854	1854	500
401	20240718	140400	525153167	1854	1854	1854	1854	10
402	20240718	140300	525134627	1854	1848	1855	1842	2211
403	20240718	140200	521053635	1855	1855	1855	1855	0
404	20240718	140100	521053635	1855	1853	1855	1848	3001
405	20240718	140000	515505689	1854	1854	1854	1854	10
406	20240718	135900	515487149	1855	1852	1855	1852	193
407	20240718	135800	515129710	1856	1856	1856	1856	0
408	20240718	135700	515129710	1856	1856	1856	1856	1
409	20240718	135600	515127854	1849	1849	1849	1849	0
410	20240718	135500	515127854	1849	1856	1856	1849	783
411	20240718	135400	513679890	1855	1855	1855	1855	0
412	20240718	135300	513679890	1855	1855	1855	1855	1
413	20240718	135200	513678035	1855	1856	1856	1855	85
414	20240718	135100	513520280	1856	1856	1856	1856	0
415	20240718	135000	513520280	1856	1856	1856	1856	0
416	20240718	134900	513520280	1856	1856	1856	1856	0
417	20240718	134800	513520280	1856	1856	1856	1856	0
418	20240718	134700	513520280	1856	1856	1856	1856	1
419	20240718	134600	513518424	1856	1856	1856	1856	349
420	20240718	134500	512870680	1856	1850	1856	1850	109
421	20240718	134400	512669024	1850	1850	1850	1850	280
422	20240718	134300	512151024	1856	1856	1856	1856	0
423	20240718	134200	512151024	1856	1856	1856	1856	0
424	20240718	134100	512151024	1856	1856	1856	1856	1
425	20240718	134000	512149168	1855	1854	1855	1854	3300
426	20240718	133900	506027675	1855	1855	1855	1855	0
427	20240718	133800	506027675	1855	1855	1855	1855	0
428	20240718	133700	506027675	1855	1855	1855	1855	0
429	20240718	133600	506027675	1855	1855	1855	1855	0
430	20240718	133500	506027675	1855	1855	1855	1855	0
431	20240718	133400	506027675	1855	1849	1855	1848	563
432	20240718	133300	504987238	1855	1855	1855	1855	0
433	20240718	133200	504987238	1855	1855	1855	1855	0
434	20240718	133100	504987238	1855	1855	1855	1855	0
435	20240718	133000	504987238	1855	1855	1855	1855	0
436	20240718	132900	504987238	1855	1855	1855	1855	0
437	20240718	132800	504987238	1855	1855	1855	1850	4003
438	20240718	132700	497575479	1856	1856	1856	1856	11
439	20240718	132600	497555063	1856	1856	1856	1856	20
440	20240718	132500	497517943	1856	1856	1856	1856	10
441	20240718	132400	497499383	1856	1856	1856	1856	0
442	20240718	132300	497499383	1856	1856	1856	1856	0
443	20240718	132200	497499383	1856	1856	1856	1856	0
444	20240718	132100	497499383	1856	1856	1856	1856	0
445	20240718	132000	497499383	1856	1856	1856	1856	18
446	20240718	131900	497465975	1856	1856	1856	1856	95
447	20240718	131800	497289655	1856	1856	1856	1856	1
448	20240718	131700	497287799	1855	1855	1855	1855	1020
449	20240718	131600	495395699	1855	1855	1855	1855	0
450	20240718	131500	495395699	1855	1855	1855	1855	0
451	20240718	131400	495395699	1855	1855	1855	1855	202
452	20240718	131300	495020989	1856	1856	1856	1856	0
453	20240718	131200	495020989	1856	1856	1856	1856	2
454	20240718	131100	495017277	1856	1856	1856	1856	20
455	20240718	131000	494980157	1856	1856	1856	1856	0
456	20240718	130900	494980157	1856	1856	1856	1856	0
457	20240718	130800	494980157	1856	1856	1856	1856	18
458	20240718	130700	494946749	1855	1855	1855	1855	0
459	20240718	130600	494946749	1855	1855	1855	1855	100
460	20240718	130500	494761249	1856	1856	1856	1856	0
461	20240718	130400	494761249	1856	1856	1856	1856	0
462	20240718	130300	494761249	1856	1856	1856	1856	0
463	20240718	130200	494761249	1856	1856	1856	1856	0
464	20240718	130100	494761249	1856	1859	1859	1856	2101
465	20240718	130000	490861790	1859	1859	1859	1859	0
466	20240718	125900	490861790	1859	1859	1859	1859	300
467	20240718	125800	490304090	1859	1859	1859	1859	0
468	20240718	125700	490304090	1859	1857	1859	1855	1824
469	20240718	125600	486920545	1858	1858	1858	1858	0
470	20240718	125500	486920545	1858	1858	1858	1858	0
471	20240718	125400	486920545	1858	1858	1858	1858	33
472	20240718	125300	486859231	1855	1855	1855	1855	0
473	20240718	125200	486859231	1855	1855	1855	1855	0
474	20240718	125100	486859231	1855	1858	1858	1855	127
475	20240718	125000	486623643	1855	1855	1855	1855	0
476	20240718	124900	486623643	1855	1855	1855	1855	0
477	20240718	124800	486623643	1855	1858	1858	1855	160
478	20240718	124700	486326663	1855	1855	1855	1855	0
479	20240718	124600	486326663	1855	1855	1855	1855	0
480	20240718	124500	486326663	1855	1855	1855	1855	0
481	20240718	124400	486326663	1855	1855	1855	1855	50
482	20240718	124300	486233913	1855	1855	1855	1855	100
483	20240718	124200	486048413	1855	1855	1855	1855	100
484	20240718	124100	485862913	1855	1855	1855	1855	0
485	20240718	124000	485862913	1855	1855	1855	1855	0
486	20240718	123900	485862913	1855	1855	1855	1855	88
487	20240718	123800	485699673	1856	1856	1856	1856	6
488	20240718	123700	485688537	1859	1859	1859	1859	1
489	20240718	123600	485686678	1859	1859	1859	1859	0
490	20240718	123500	485686678	1859	1859	1859	1859	0
491	20240718	123400	485686678	1859	1859	1859	1859	0
492	20240718	123300	485686678	1859	1859	1859	1859	0
493	20240718	123200	485686678	1859	1859	1859	1859	5
494	20240718	123100	485677383	1859	1859	1859	1859	0
495	20240718	123000	485677383	1859	1859	1859	1859	0
496	20240718	122900	485677383	1859	1859	1859	1859	0
497	20240718	122800	485677383	1859	1857	1859	1855	447
498	20240718	122700	484847592	1859	1859	1859	1859	5
499	20240718	122600	484838297	1859	1859	1859	1859	10
500	20240718	122500	484819707	1859	1859	1859	1859	23
501	20240718	122400	484776950	1860	1860	1860	1860	0
502	20240718	122300	484776950	1860	1860	1860	1860	0
503	20240718	122200	484776950	1860	1860	1860	1860	0
504	20240718	122100	484776950	1860	1860	1860	1860	50
505	20240718	122000	484683950	1860	1860	1860	1860	53
506	20240718	121900	484585370	1860	1860	1860	1860	28
507	20240718	121800	484533290	1860	1860	1860	1860	0
508	20240718	121700	484533290	1860	1860	1860	1860	0
509	20240718	121600	484533290	1860	1860	1860	1860	200
510	20240718	121500	484161290	1860	1860	1860	1860	6
511	20240718	121400	484150130	1860	1860	1860	1860	0
512	20240718	121300	484150130	1860	1860	1860	1860	0
513	20240718	121200	484150130	1860	1860	1860	1860	0
514	20240718	121100	484150130	1860	1860	1860	1860	0
515	20240718	121000	484150130	1860	1860	1860	1860	0
516	20240718	120900	484150130	1860	1860	1860	1860	0
517	20240718	120800	484150130	1860	1860	1860	1860	0
518	20240718	120700	484150130	1860	1860	1860	1860	0
519	20240718	120600	484150130	1860	1860	1860	1860	0
520	20240718	120500	484150130	1860	1860	1860	1860	0
521	20240718	120400	484150130	1860	1860	1860	1860	0
522	20240718	120300	484150130	1860	1860	1860	1860	27
523	20240718	120200	484099910	1860	1860	1860	1860	0
524	20240718	120100	484099910	1860	1860	1860	1860	0
525	20240718	120000	484099910	1860	1860	1860	1860	2000
526	20240718	115900	480379910	1860	1860	1860	1860	0
527	20240718	115800	480379910	1860	1860	1860	1860	0
528	20240718	115700	480379910	1860	1860	1860	1860	0
529	20240718	115600	480379910	1860	1860	1860	1860	0
530	20240718	115500	480379910	1860	1860	1860	1860	0
531	20240718	115400	480379910	1860	1860	1860	1860	0
532	20240718	115300	480379910	1860	1860	1860	1860	0
533	20240718	115200	480379910	1860	1860	1860	1860	0
534	20240718	115100	480379910	1860	1860	1860	1860	0
535	20240718	115000	480379910	1860	1860	1860	1860	0
536	20240718	114900	480379910	1860	1860	1860	1860	0
537	20240718	114800	480379910	1860	1860	1860	1860	0
538	20240718	114700	480379910	1860	1860	1860	1860	200
539	20240718	114600	480007910	1860	1860	1860	1860	0
540	20240718	114500	480007910	1860	1860	1860	1860	0
541	20240718	114400	480007910	1860	1860	1860	1860	0
542	20240718	114300	480007910	1860	1853	1860	1853	1180
543	20240718	114200	477820810	1860	1860	1860	1860	200
544	20240718	114100	477448810	1860	1860	1860	1860	0
545	20240718	114000	477448810	1860	1860	1860	1860	20
546	20240718	113900	477411610	1860	1860	1860	1860	0
547	20240718	113800	477411610	1860	1860	1860	1860	0
548	20240718	113700	477411610	1860	1860	1860	1860	0
549	20240718	113600	477411610	1860	1860	1860	1860	58
550	20240718	113500	477303730	1860	1860	1860	1860	0
551	20240718	113400	477303730	1860	1860	1860	1860	0
552	20240718	113300	477303730	1860	1860	1860	1860	50
553	20240718	113200	477210730	1860	1860	1860	1860	3
554	20240718	113100	477205150	1860	1860	1860	1860	54
555	20240718	113000	477104710	1860	1860	1860	1860	1
556	20240718	112900	477102850	1854	1854	1854	1854	0
557	20240718	112800	477102850	1854	1854	1854	1854	0
558	20240718	112700	477102850	1854	1854	1854	1854	0
559	20240718	112600	477102850	1854	1854	1854	1854	0
560	20240718	112500	477102850	1854	1856	1856	1854	1376
561	20240718	112400	474551013	1861	1861	1861	1861	0
562	20240718	112300	474551013	1861	1861	1861	1861	0
563	20240718	112200	474551013	1861	1861	1861	1861	0
564	20240718	112100	474551013	1861	1861	1861	1861	29
565	20240718	112000	474497044	1861	1861	1861	1861	0
566	20240718	111900	474497044	1861	1861	1861	1861	0
567	20240718	111800	474497044	1861	1861	1861	1861	0
568	20240718	111700	474497044	1861	1861	1861	1861	0
569	20240718	111600	474497044	1861	1861	1861	1861	0
570	20240718	111500	474497044	1861	1861	1861	1861	0
571	20240718	111400	474497044	1861	1861	1861	1861	0
572	20240718	111300	474497044	1861	1861	1861	1861	1
573	20240718	111200	474495183	1855	1855	1855	1855	0
574	20240718	111100	474495183	1855	1855	1855	1855	0
575	20240718	111000	474495183	1855	1860	1860	1855	614
576	20240718	110900	473354878	1861	1861	1861	1861	4
577	20240718	110800	473347434	1865	1865	1865	1865	1
578	20240718	110700	473345569	1864	1868	1868	1864	3607
579	20240718	110600	466618323	1874	1874	1874	1874	0
580	20240718	110500	466618323	1874	1874	1874	1874	1
581	20240718	110400	466616449	1874	1874	1874	1874	0
582	20240718	110300	466616449	1874	1874	1874	1874	559
583	20240718	110200	465568883	1874	1874	1874	1874	0
584	20240718	110100	465568883	1874	1874	1874	1874	100
585	20240718	110000	465381483	1874	1874	1874	1874	0
586	20240718	105900	465381483	1874	1874	1874	1874	0
587	20240718	105800	465381483	1874	1874	1874	1874	0
588	20240718	105700	465381483	1874	1874	1874	1874	50
589	20240718	105600	465287783	1874	1874	1874	1874	0
590	20240718	105500	465287783	1874	1874	1874	1874	0
591	20240718	105400	465287783	1874	1874	1874	1874	0
592	20240718	105300	465287783	1874	1874	1874	1874	0
593	20240718	105200	465287783	1874	1874	1874	1874	0
594	20240718	105100	465287783	1874	1874	1874	1874	0
595	20240718	105000	465287783	1874	1874	1874	1874	0
596	20240718	104900	465287783	1874	1870	1875	1870	418
597	20240718	104800	464504503	1870	1870	1870	1870	0
598	20240718	104700	464504503	1870	1870	1870	1870	0
599	20240718	104600	464504503	1870	1870	1870	1870	1
600	20240718	104500	464502633	1881	1881	1881	1881	0
601	20240718	104400	464502633	1881	1881	1881	1881	0
602	20240718	104300	464502633	1881	1881	1881	1881	1
603	20240718	104200	464500752	1866	1881	1881	1866	6
604	20240718	104100	464489541	1865	1865	1865	1865	0
605	20240718	104000	464489541	1865	1865	1865	1865	0
606	20240718	103900	464489541	1865	1865	1865	1865	0
607	20240718	103800	464489541	1865	1865	1865	1865	5
608	20240718	103700	464480216	1866	1866	1866	1866	2399
609	20240718	103600	460003682	1866	1866	1866	1866	5
610	20240718	103500	459994352	1881	1881	1881	1881	0
611	20240718	103400	459994352	1881	1881	1881	1881	0
612	20240718	103300	459994352	1881	1881	1882	1866	12
613	20240718	103200	459971854	1866	1866	1866	1866	5
614	20240718	103100	459962524	1883	1883	1883	1883	0
615	20240718	103000	459962524	1883	1883	1883	1883	0
616	20240718	102900	459962524	1883	1883	1883	1883	0
617	20240718	102800	459962524	1883	1883	1883	1883	0
618	20240718	102700	459962524	1883	1883	1883	1883	0
619	20240718	102600	459962524	1883	1883	1883	1883	0
620	20240718	102500	459962524	1883	1883	1883	1883	0
621	20240718	102400	459962524	1883	1883	1883	1883	0
622	20240718	102300	459962524	1883	1883	1883	1883	1
623	20240718	102200	459960641	1884	1884	1884	1884	5
624	20240718	102100	459951221	1884	1881	1884	1881	65
625	20240718	102000	459828926	1880	1880	1880	1880	659
626	20240718	101900	458590006	1880	1880	1880	1880	0
627	20240718	101800	458590006	1880	1880	1880	1880	345
628	20240718	101700	457941406	1880	1871	1880	1871	1032
629	20240718	101600	456002293	1879	1875	1879	1875	1290
630	20240718	101500	453582489	1874	1873	1874	1873	46700
631	20240718	101400	366067230	1873	1871	1873	1871	860
632	20240718	101300	364457132	1870	1869	1871	1869	71504
633	20240718	101200	230743298	1868	1868	1868	1868	100
634	20240718	101100	230556498	1869	1868	1870	1868	3376
635	20240718	101000	224244681	1869	1868	1869	1860	834
636	20240718	100900	222688073	1869	1868	1869	1868	213
637	20240718	100800	222290070	1860	1860	1860	1860	0
638	20240718	100700	222290070	1860	1860	1860	1860	1100
639	20240718	100600	220244070	1869	1869	1869	1869	0
640	20240718	100500	220244070	1869	1869	1869	1869	0
641	20240718	100400	220244070	1869	1861	1869	1861	13971
642	20240718	100300	194137767	1860	1861	1861	1860	351
643	20240718	100200	193484806	1861	1861	1861	1861	11
644	20240718	100100	193464335	1867	1867	1867	1867	2
645	20240718	100000	193460601	1864	1864	1864	1864	213
646	20240718	095900	193063569	1869	1869	1869	1869	150
647	20240718	095800	192783219	1869	1865	1870	1865	2993
648	20240718	095700	187186885	1872	1872	1872	1872	2
649	20240718	095600	187183141	1873	1872	1873	1872	447
650	20240718	095500	186345968	1873	1873	1873	1873	0
651	20240718	095400	186345968	1873	1870	1873	1869	12001
652	20240718	095300	163886865	1858	1867	1870	1858	3
653	20240718	095200	163881270	1870	1849	1870	1849	10012
654	20240718	095100	145193306	1849	1849	1849	1849	2
655	20240718	095000	145189608	1840	1841	1841	1840	4538
656	20240718	094900	136839116	1841	1847	1847	1841	11048
657	20240718	094800	116453345	1858	1858	1858	1858	1
658	20240718	094700	116451487	1847	1848	1848	1847	2000
659	20240718	094600	112757442	1848	1848	1848	1848	33
660	20240718	094500	112696458	1859	1859	1859	1859	0
661	20240718	094400	112696458	1859	1859	1859	1859	1
662	20240718	094300	112694599	1850	1858	1858	1850	1030
663	20240718	094200	110788859	1858	1858	1858	1858	57
664	20240718	094100	110682953	1858	1858	1858	1858	2
665	20240718	094000	110679237	1859	1858	1859	1858	301
666	20240718	093900	110119794	1848	1853	1853	1848	70
667	20240718	093800	109990408	1858	1857	1858	1857	68
668	20240718	093700	109864131	1856	1856	1856	1856	1621
669	20240718	093600	106855555	1857	1857	1857	1857	1
670	20240718	093500	106853698	1845	1849	1849	1845	3314
671	20240718	093400	100732568	1858	1858	1858	1858	2
672	20240718	093300	100728852	1845	1854	1854	1845	1373
673	20240718	093200	98195500	1854	1853	1854	1845	5263
674	20240718	093100	88457117	1870	1870	1870	1870	4
675	20240718	093000	88449637	1853	1861	1870	1853	2845
676	20240718	092900	83153193	1853	1874	1874	1853	30001
677	20240718	092800	27551800	1868	1868	1868	1868	3003
678	20240718	092700	21942196	1868	1868	1868	1868	3
679	20240718	092600	21936592	1875	1875	1875	1875	0
680	20240718	092500	21936592	1875	1875	1875	1875	0
681	20240718	092400	21936592	1875	1874	1875	1874	6
682	20240718	092300	21925343	1875	1875	1875	1875	48
683	20240718	092200	21835343	1875	1875	1875	1875	4
684	20240718	092100	21827843	1876	1876	1876	1876	0
685	20240718	092000	21827843	1876	1876	1876	1876	428
686	20240718	091900	21024915	1876	1875	1876	1875	205
687	20240718	091800	20640535	1876	1876	1876	1876	0
688	20240718	091700	20640535	1876	1876	1876	1876	0
689	20240718	091600	20640535	1876	1876	1876	1876	0
690	20240718	091500	20640535	1876	1875	1876	1875	78
691	20240718	091400	20494257	1855	1856	1856	1855	6
692	20240718	091300	20483126	1854	1854	1854	1854	0
693	20240718	091200	20483126	1854	1854	1854	1854	30
694	20240718	091100	20427506	1853	1853	1853	1853	0
695	20240718	091000	20427506	1853	1853	1853	1853	3542
696	20240718	090900	13864180	1854	1854	1854	1854	287
697	20240718	090800	13332082	1852	1860	1860	1852	382
698	20240718	090700	12624044	1859	1859	1859	1859	50
699	20240718	090600	12531094	1884	1884	1884	1884	0
700	20240718	090500	12531094	1884	1884	1884	1884	0
701	20240718	090400	12531094	1884	1860	1884	1855	549
702	20240718	090300	11511540	1860	1860	1860	1860	0
703	20240718	090200	11511540	1860	1860	1860	1860	0
704	20240718	090100	11511540	1860	1860	1860	1860	1854
705	20240718	090000	8063100	1860	1860	1860	1860	4335