KissMeData/046970/min/candle-20240718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240718	192600	218690776	1244	1244	1244	1244	3009
3	20240718	192500	218690776	1244	1244	1244	1244	0
4	20240718	192400	218690776	1244	1244	1244	1244	0
5	20240718	192300	218690776	1244	1244	1244	1244	0
6	20240718	192200	218690776	1244	1244	1244	1244	0
7	20240718	192100	218690776	1244	1244	1244	1244	0
8	20240718	192000	218690776	1244	1244	1244	1244	0
9	20240718	191900	218690776	1244	1244	1244	1244	0
10	20240718	191800	218690776	1244	1244	1244	1244	0
11	20240718	191700	218690776	1244	1244	1244	1244	0
12	20240718	191600	218690776	1244	1244	1244	1244	0
13	20240718	191500	218690776	1244	1244	1244	1244	0
14	20240718	191400	218690776	1244	1244	1244	1244	0
15	20240718	191300	218690776	1244	1244	1244	1244	0
16	20240718	191200	218690776	1244	1244	1244	1244	0
17	20240718	191100	218690776	1244	1244	1244	1244	0
18	20240718	191000	218690776	1244	1244	1244	1244	0
19	20240718	190900	218690776	1244	1244	1244	1244	0
20	20240718	190800	218690776	1244	1244	1244	1244	0
21	20240718	190700	218690776	1244	1244	1244	1244	0
22	20240718	190600	218690776	1244	1244	1244	1244	0
23	20240718	190500	218690776	1244	1244	1244	1244	0
24	20240718	190400	218690776	1244	1244	1244	1244	0
25	20240718	190300	218690776	1244	1244	1244	1244	0
26	20240718	190200	218690776	1244	1244	1244	1244	0
27	20240718	190100	218690776	1244	1244	1244	1244	0
28	20240718	190000	218690776	1244	1244	1244	1244	0
29	20240718	185900	218690776	1244	1244	1244	1244	0
30	20240718	185800	218690776	1244	1244	1244	1244	0
31	20240718	185700	218690776	1244	1244	1244	1244	0
32	20240718	185600	218690776	1244	1244	1244	1244	3009
33	20240718	185500	218690776	1244	1244	1244	1244	0
34	20240718	185400	218690776	1244	1244	1244	1244	0
35	20240718	185300	218690776	1244	1244	1244	1244	0
36	20240718	185200	218690776	1244	1244	1244	1244	0
37	20240718	185100	218690776	1244	1244	1244	1244	0
38	20240718	185000	218690776	1244	1244	1244	1244	0
39	20240718	184900	218690776	1244	1244	1244	1244	0
40	20240718	184800	218690776	1244	1244	1244	1244	0
41	20240718	184700	218690776	1244	1244	1244	1244	0
42	20240718	184600	218690776	1244	1244	1244	1244	0
43	20240718	184500	218690776	1244	1244	1244	1244	0
44	20240718	184400	218690776	1244	1244	1244	1244	0
45	20240718	184300	218690776	1244	1244	1244	1244	0
46	20240718	184200	218690776	1244	1244	1244	1244	0
47	20240718	184100	218690776	1244	1244	1244	1244	0
48	20240718	184000	218690776	1244	1244	1244	1244	0
49	20240718	183900	218690776	1244	1244	1244	1244	0
50	20240718	183800	218690776	1244	1244	1244	1244	0
51	20240718	183700	218690776	1244	1244	1244	1244	0
52	20240718	183600	218690776	1244	1244	1244	1244	0
53	20240718	183500	218690776	1244	1244	1244	1244	0
54	20240718	183400	218690776	1244	1244	1244	1244	0
55	20240718	183300	218690776	1244	1244	1244	1244	0
56	20240718	183200	218690776	1244	1244	1244	1244	0
57	20240718	183100	218690776	1244	1244	1244	1244	0
58	20240718	183000	218690776	1244	1244	1244	1244	0
59	20240718	182900	218690776	1244	1244	1244	1244	0
60	20240718	182800	218690776	1244	1244	1244	1244	0
61	20240718	182700	218690776	1244	1244	1244	1244	0
62	20240718	182600	218690776	1244	1244	1244	1244	3009
63	20240718	182500	218690776	1244	1244	1244	1244	0
64	20240718	182400	218690776	1244	1244	1244	1244	0
65	20240718	182300	218690776	1244	1244	1244	1244	0
66	20240718	182200	218690776	1244	1244	1244	1244	0
67	20240718	182100	218690776	1244	1244	1244	1244	0
68	20240718	182000	218690776	1244	1244	1244	1244	0
69	20240718	181900	218690776	1244	1244	1244	1244	0
70	20240718	181800	218690776	1244	1244	1244	1244	0
71	20240718	181700	218690776	1244	1244	1244	1244	0
72	20240718	181600	218690776	1244	1244	1244	1244	0
73	20240718	181500	218690776	1244	1244	1244	1244	0
74	20240718	181400	218690776	1244	1244	1244	1244	0
75	20240718	181300	218690776	1244	1244	1244	1244	0
76	20240718	181200	218690776	1244	1244	1244	1244	0
77	20240718	181100	218690776	1244	1244	1244	1244	0
78	20240718	181000	218690776	1244	1244	1244	1244	0
79	20240718	180900	218690776	1244	1244	1244	1244	0
80	20240718	180800	218690776	1244	1244	1244	1244	0
81	20240718	180700	218690776	1244	1244	1244	1244	0
82	20240718	180600	218690776	1244	1244	1244	1244	0
83	20240718	180500	218690776	1244	1244	1244	1244	0
84	20240718	180400	218690776	1244	1244	1244	1244	0
85	20240718	180300	218690776	1244	1244	1244	1244	0
86	20240718	180200	218690776	1244	1244	1244	1244	0
87	20240718	180100	218690776	1244	1244	1244	1244	0
88	20240718	180000	218690776	1244	1244	1244	1244	0
89	20240718	175900	218690776	1244	1244	1244	1244	0
90	20240718	175800	218690776	1244	1244	1244	1244	0
91	20240718	175700	218690776	1244	1244	1244	1244	0
92	20240718	175600	218690776	1244	1244	1244	1244	3009
93	20240718	175500	218690776	1244	1244	1244	1244	0
94	20240718	175400	218690776	1244	1244	1244	1244	0
95	20240718	175300	218690776	1244	1244	1244	1244	0
96	20240718	175200	218690776	1244	1244	1244	1244	0
97	20240718	175100	218690776	1244	1244	1244	1244	0
98	20240718	175000	218690776	1244	1244	1244	1244	0
99	20240718	174900	218690776	1244	1244	1244	1244	0
100	20240718	174800	218690776	1244	1244	1244	1244	0
101	20240718	174700	218690776	1244	1244	1244	1244	0
102	20240718	174600	218690776	1244	1244	1244	1244	0
103	20240718	174500	218690776	1244	1244	1244	1244	0
104	20240718	174400	218690776	1244	1244	1244	1244	0
105	20240718	174300	218690776	1244	1244	1244	1244	0
106	20240718	174200	218690776	1244	1244	1244	1244	0
107	20240718	174100	218690776	1244	1244	1244	1244	0
108	20240718	174000	218690776	1244	1244	1244	1244	0
109	20240718	173900	218690776	1244	1244	1244	1244	0
110	20240718	173800	218690776	1244	1244	1244	1244	0
111	20240718	173700	218690776	1244	1244	1244	1244	0
112	20240718	173600	218690776	1244	1244	1244	1244	0
113	20240718	173500	218690776	1244	1244	1244	1244	0
114	20240718	173400	218690776	1244	1244	1244	1244	0
115	20240718	173300	218690776	1244	1244	1244	1244	0
116	20240718	173200	218690776	1244	1244	1244	1244	0
117	20240718	173100	218690776	1244	1244	1244	1244	0
118	20240718	173000	218690776	1244	1244	1244	1244	0
119	20240718	172900	218690776	1244	1244	1244	1244	0
120	20240718	172800	218690776	1244	1244	1244	1244	0
121	20240718	172700	218690776	1244	1244	1244	1244	0
122	20240718	172600	218690776	1244	1244	1244	1244	3009
123	20240718	172500	218690776	1244	1244	1244	1244	0
124	20240718	172400	218690776	1244	1244	1244	1244	0
125	20240718	172300	218690776	1244	1244	1244	1244	0
126	20240718	172200	218690776	1244	1244	1244	1244	0
127	20240718	172100	218690776	1244	1244	1244	1244	0
128	20240718	172000	218690776	1244	1244	1244	1244	0
129	20240718	171900	218690776	1244	1244	1244	1244	0
130	20240718	171800	218690776	1244	1244	1244	1244	0
131	20240718	171700	218690776	1244	1244	1244	1244	0
132	20240718	171600	218690776	1244	1244	1244	1244	0
133	20240718	171500	218690776	1244	1244	1244	1244	0
134	20240718	171400	218690776	1244	1244	1244	1244	0
135	20240718	171300	218690776	1244	1244	1244	1244	0
136	20240718	171200	218690776	1244	1244	1244	1244	0
137	20240718	171100	218690776	1244	1244	1244	1244	0
138	20240718	171000	218690776	1244	1244	1244	1244	0
139	20240718	170900	218690776	1244	1244	1244	1244	0
140	20240718	170800	218690776	1244	1244	1244	1244	0
141	20240718	170700	218690776	1244	1244	1244	1244	0
142	20240718	170600	218690776	1244	1244	1244	1244	0
143	20240718	170500	218690776	1244	1244	1244	1244	0
144	20240718	170400	218690776	1244	1244	1244	1244	0
145	20240718	170300	218690776	1244	1244	1244	1244	0
146	20240718	170200	218690776	1244	1244	1244	1244	0
147	20240718	170100	218690776	1244	1244	1244	1244	0
148	20240718	170000	218690776	1244	1244	1244	1244	0
149	20240718	165900	218690776	1244	1244	1244	1244	0
150	20240718	165800	218690776	1244	1244	1244	1244	0
151	20240718	165700	218690776	1244	1244	1244	1244	0
152	20240718	165600	218690776	1244	1244	1244	1244	3009
153	20240718	165500	218690776	1244	1244	1244	1244	0
154	20240718	165400	218690776	1244	1244	1244	1244	0
155	20240718	165300	218690776	1244	1244	1244	1244	0
156	20240718	165200	218690776	1244	1244	1244	1244	0
157	20240718	165100	218690776	1244	1244	1244	1244	0
158	20240718	165000	218690776	1244	1244	1244	1244	0
159	20240718	164900	218690776	1244	1244	1244	1244	0
160	20240718	164800	218690776	1244	1244	1244	1244	0
161	20240718	164700	218690776	1244	1244	1244	1244	0
162	20240718	164600	218690776	1244	1244	1244	1244	0
163	20240718	164500	218690776	1244	1244	1244	1244	0
164	20240718	164400	218690776	1244	1244	1244	1244	0
165	20240718	164300	218690776	1244	1244	1244	1244	0
166	20240718	164200	218690776	1244	1244	1244	1244	0
167	20240718	164100	218690776	1244	1244	1244	1244	0
168	20240718	164000	218690776	1244	1244	1244	1244	0
169	20240718	163900	218690776	1244	1244	1244	1244	0
170	20240718	163800	218690776	1244	1244	1244	1244	0
171	20240718	163700	218690776	1244	1244	1244	1244	0
172	20240718	163600	218690776	1244	1244	1244	1244	0
173	20240718	163500	218690776	1244	1244	1244	1244	0
174	20240718	163400	218690776	1244	1244	1244	1244	0
175	20240718	163300	218690776	1244	1244	1244	1244	0
176	20240718	163200	218690776	1244	1244	1244	1244	0
177	20240718	163100	218690776	1244	1244	1244	1244	0
178	20240718	163000	218690776	1244	1244	1244	1244	0
179	20240718	162900	218690776	1244	1244	1244	1244	0
180	20240718	162800	218690776	1244	1244	1244	1244	0
181	20240718	162700	218690776	1244	1244	1244	1244	0
182	20240718	162600	218690776	1244	1244	1244	1244	3009
183	20240718	162500	218690776	1244	1244	1244	1244	0
184	20240718	162400	218690776	1244	1244	1244	1244	0
185	20240718	162300	218690776	1244	1244	1244	1244	0
186	20240718	162200	218690776	1244	1244	1244	1244	0
187	20240718	162100	218690776	1244	1244	1244	1244	0
188	20240718	162000	218690776	1244	1244	1244	1244	0
189	20240718	161900	218690776	1244	1244	1244	1244	0
190	20240718	161800	218690776	1244	1244	1244	1244	0
191	20240718	161700	218690776	1244	1244	1244	1244	0
192	20240718	161600	218690776	1244	1244	1244	1244	0
193	20240718	161500	218690776	1244	1244	1244	1244	0
194	20240718	161400	218690776	1244	1244	1244	1244	0
195	20240718	161300	218690776	1244	1244	1244	1244	0
196	20240718	161200	218690776	1244	1244	1244	1244	0
197	20240718	161100	218690776	1244	1244	1244	1244	0
198	20240718	161000	218690776	1244	1244	1244	1244	0
199	20240718	160900	218690776	1244	1244	1244	1244	0
200	20240718	160800	218690776	1244	1244	1244	1244	0
201	20240718	160700	218690776	1244	1244	1244	1244	0
202	20240718	160600	218690776	1244	1244	1244	1244	0
203	20240718	160500	218690776	1244	1244	1244	1244	0
204	20240718	160400	218690776	1244	1244	1244	1244	0
205	20240718	160300	218690776	1244	1244	1244	1244	0
206	20240718	160200	218690776	1244	1244	1244	1244	0
207	20240718	160100	218690776	1244	1244	1244	1244	0
208	20240718	160000	218690776	1244	1244	1244	1244	0
209	20240718	155900	218690776	1244	1244	1244	1244	0
210	20240718	155800	218690776	1244	1244	1244	1244	0
211	20240718	155700	218690776	1244	1244	1244	1244	0
212	20240718	155600	218690776	1244	1244	1244	1244	3009
213	20240718	155500	218690776	1244	1244	1244	1244	0
214	20240718	155400	218690776	1244	1244	1244	1244	0
215	20240718	155300	218690776	1244	1244	1244	1244	0
216	20240718	155200	218690776	1244	1244	1244	1244	0
217	20240718	155100	218690776	1244	1244	1244	1244	0
218	20240718	155000	218690776	1244	1244	1244	1244	0
219	20240718	154900	218690776	1244	1244	1244	1244	0
220	20240718	154800	218690776	1244	1244	1244	1244	0
221	20240718	154700	218690776	1244	1244	1244	1244	0
222	20240718	154600	218690776	1244	1244	1244	1244	0
223	20240718	154500	218690776	1244	1244	1244	1244	0
224	20240718	154400	218690776	1244	1244	1244	1244	0
225	20240718	154300	218690776	1244	1244	1244	1244	0
226	20240718	154200	218690776	1244	1244	1244	1244	0
227	20240718	154100	218690776	1244	1244	1244	1244	0
228	20240718	154000	218690776	1244	1244	1244	1244	0
229	20240718	153900	218690776	1244	1244	1244	1244	0
230	20240718	153800	218690776	1244	1244	1244	1244	0
231	20240718	153700	218690776	1244	1244	1244	1244	0
232	20240718	153600	218690776	1244	1244	1244	1244	0
233	20240718	153500	218690776	1244	1244	1244	1244	0
234	20240718	153400	218690776	1244	1244	1244	1244	0
235	20240718	153300	218690776	1244	1244	1244	1244	0
236	20240718	153200	218690776	1244	1244	1244	1244	0
237	20240718	153100	218690776	1244	1244	1244	1244	0
238	20240718	153000	218690776	1244	1244	1244	1244	3009
239	20240718	152900	214947580	1243	1243	1243	1243	0
240	20240718	152800	214947580	1243	1243	1243	1243	0
241	20240718	152700	214947580	1243	1243	1243	1243	0
242	20240718	152600	214947580	1243	1243	1243	1243	0
243	20240718	152500	214947580	1243	1243	1243	1243	0
244	20240718	152400	214947580	1243	1243	1243	1243	0
245	20240718	152300	214947580	1243	1243	1243	1243	0
246	20240718	152200	214947580	1243	1243	1243	1243	0
247	20240718	152100	214947580	1243	1243	1243	1243	0
248	20240718	152000	214947580	1243	1243	1243	1243	0
249	20240718	151900	214947580	1243	1240	1243	1240	500
250	20240718	151800	214326560	1243	1243	1243	1243	28
251	20240718	151700	214291756	1243	1243	1243	1243	50
252	20240718	151600	214229606	1243	1236	1243	1235	692
253	20240718	151500	213374644	1242	1242	1242	1242	302
254	20240718	151400	212999560	1243	1243	1243	1243	9
255	20240718	151300	212988373	1243	1243	1243	1243	5
256	20240718	151200	212982158	1243	1243	1243	1243	0
257	20240718	151100	212982158	1243	1243	1243	1243	32
258	20240718	151000	212942382	1235	1235	1235	1235	432
259	20240718	150900	212408862	1242	1242	1242	1242	200
260	20240718	150800	212160462	1243	1242	1243	1242	992
261	20240718	150700	210928389	1242	1241	1242	1241	124
262	20240718	150600	210774487	1240	1235	1240	1235	1000
263	20240718	150500	209536201	1235	1235	1235	1235	0
264	20240718	150400	209536201	1235	1235	1235	1235	12
265	20240718	150300	209521381	1235	1235	1235	1235	0
266	20240718	150200	209521381	1235	1235	1235	1235	0
267	20240718	150100	209521381	1235	1235	1235	1235	62
268	20240718	150000	209444811	1235	1235	1235	1235	0
269	20240718	145900	209444811	1235	1235	1235	1235	10
270	20240718	145800	209432461	1233	1233	1233	1233	0
271	20240718	145700	209432461	1233	1233	1235	1233	1111
272	20240718	145600	208062596	1235	1235	1235	1235	0
273	20240718	145500	208062596	1235	1235	1235	1235	0
274	20240718	145400	208062596	1235	1235	1235	1235	0
275	20240718	145300	208062596	1235	1233	1235	1233	2
276	20240718	145200	208060128	1233	1233	1233	1233	0
277	20240718	145100	208060128	1233	1233	1233	1233	0
278	20240718	145000	208060128	1233	1233	1233	1233	0
279	20240718	144900	208060128	1233	1233	1233	1233	1044
280	20240718	144800	206772876	1233	1233	1233	1233	63
281	20240718	144700	206695197	1233	1233	1233	1233	1800
282	20240718	144600	204475797	1233	1231	1233	1231	2
283	20240718	144500	204473333	1231	1231	1231	1231	5
284	20240718	144400	204467178	1231	1231	1231	1231	0
285	20240718	144300	204467178	1231	1231	1231	1231	0
286	20240718	144200	204467178	1231	1231	1231	1231	0
287	20240718	144100	204467178	1231	1231	1231	1231	0
288	20240718	144000	204467178	1231	1231	1231	1231	20
289	20240718	143900	204442558	1230	1230	1230	1230	0
290	20240718	143800	204442558	1230	1233	1233	1230	1300
291	20240718	143700	202840404	1233	1233	1233	1233	0
292	20240718	143600	202840404	1233	1233	1235	1233	3
293	20240718	143500	202836703	1231	1231	1231	1231	0
294	20240718	143400	202836703	1231	1231	1231	1231	0
295	20240718	143300	202836703	1231	1231	1231	1231	45
296	20240718	143200	202781308	1231	1231	1231	1231	0
297	20240718	143100	202781308	1231	1231	1231	1231	0
298	20240718	143000	202781308	1231	1231	1231	1231	0
299	20240718	142900	202781308	1231	1234	1234	1231	2000
300	20240718	142800	200316822	1234	1235	1235	1234	101
301	20240718	142700	200192088	1235	1235	1235	1235	0
302	20240718	142600	200192088	1235	1235	1235	1235	0
303	20240718	142500	200192088	1235	1235	1235	1235	0
304	20240718	142400	200192088	1235	1235	1235	1235	0
305	20240718	142300	200192088	1235	1235	1235	1235	155
306	20240718	142200	200000663	1235	1235	1235	1235	20
307	20240718	142100	199975963	1234	1234	1234	1234	684
308	20240718	142000	199131907	1234	1234	1234	1234	0
309	20240718	141900	199131907	1234	1234	1234	1234	41
310	20240718	141800	199081313	1235	1235	1235	1235	1
311	20240718	141700	199080078	1235	1232	1235	1232	2
312	20240718	141600	199077611	1232	1232	1232	1232	0
313	20240718	141500	199077611	1232	1232	1232	1232	0
314	20240718	141400	199077611	1232	1232	1232	1232	158
315	20240718	141300	198882955	1232	1232	1232	1232	1
316	20240718	141200	198881723	1232	1232	1232	1232	0
317	20240718	141100	198881723	1232	1232	1232	1232	810
318	20240718	141000	197883803	1231	1231	1231	1231	42
319	20240718	140900	197832101	1231	1231	1231	1231	0
320	20240718	140800	197832101	1231	1231	1231	1231	1
321	20240718	140700	197830870	1231	1231	1231	1231	1
322	20240718	140600	197829639	1231	1231	1231	1231	1
323	20240718	140500	197828408	1230	1230	1230	1230	0
324	20240718	140400	197828408	1230	1230	1230	1230	0
325	20240718	140300	197828408	1230	1231	1231	1230	4000
326	20240718	140200	192906408	1230	1230	1230	1230	100
327	20240718	140100	192783408	1230	1230	1230	1230	50
328	20240718	140000	192721908	1230	1230	1230	1230	5274
329	20240718	135900	186234888	1231	1230	1231	1230	1954
330	20240718	135800	183830513	1231	1231	1231	1231	1291
331	20240718	135700	182241292	1231	1231	1231	1231	0
332	20240718	135600	182241292	1231	1232	1232	1231	1154
333	20240718	135500	180820677	1232	1232	1232	1232	20
334	20240718	135400	180796037	1232	1232	1232	1232	0
335	20240718	135300	180796037	1232	1232	1232	1232	0
336	20240718	135200	180796037	1232	1234	1234	1232	600
337	20240718	135100	180056835	1232	1232	1232	1232	0
338	20240718	135000	180056835	1232	1232	1232	1232	381
339	20240718	134900	179587443	1235	1235	1235	1235	0
340	20240718	134800	179587443	1235	1235	1235	1235	0
341	20240718	134700	179587443	1235	1235	1235	1235	0
342	20240718	134600	179587443	1235	1235	1235	1235	0
343	20240718	134500	179587443	1235	1235	1235	1235	0
344	20240718	134400	179587443	1235	1235	1235	1235	0
345	20240718	134300	179587443	1235	1235	1235	1235	0
346	20240718	134200	179587443	1235	1231	1235	1231	2
347	20240718	134100	179584977	1233	1232	1233	1231	1501
348	20240718	134000	177736319	1232	1232	1232	1232	0
349	20240718	133900	177736319	1232	1232	1232	1232	0
350	20240718	133800	177736319	1232	1232	1232	1232	0
351	20240718	133700	177736319	1232	1232	1232	1232	0
352	20240718	133600	177736319	1232	1232	1232	1232	0
353	20240718	133500	177736319	1232	1232	1232	1232	99
354	20240718	133400	177614351	1237	1237	1237	1237	891
355	20240718	133300	176512184	1237	1237	1237	1237	0
356	20240718	133200	176512184	1237	1237	1237	1237	22
357	20240718	133100	176484970	1237	1233	1237	1233	436
358	20240718	133000	175945856	1235	1235	1235	1235	0
359	20240718	132900	175945856	1235	1235	1235	1235	2
360	20240718	132800	175943386	1235	1235	1235	1232	1352
361	20240718	132700	174276686	1235	1235	1235	1235	2
362	20240718	132600	174274216	1235	1235	1235	1235	2
363	20240718	132500	174271746	1237	1237	1237	1237	0
364	20240718	132400	174271746	1237	1237	1237	1237	9
365	20240718	132300	174260613	1237	1237	1237	1237	6
366	20240718	132200	174253191	1237	1237	1237	1237	2
367	20240718	132100	174250717	1235	1235	1235	1235	273
368	20240718	132000	173913562	1235	1235	1235	1235	6
369	20240718	131900	173906152	1235	1235	1235	1235	2
370	20240718	131800	173903682	1233	1233	1233	1233	0
371	20240718	131700	173903682	1233	1233	1233	1233	0
372	20240718	131600	173903682	1233	1233	1233	1233	0
373	20240718	131500	173903682	1233	1233	1233	1233	0
374	20240718	131400	173903682	1233	1234	1234	1233	20
375	20240718	131300	173879010	1235	1235	1235	1235	48
376	20240718	131200	173819730	1237	1237	1237	1237	0
377	20240718	131100	173819730	1237	1237	1237	1237	0
378	20240718	131000	173819730	1237	1237	1237	1237	2
379	20240718	130900	173817256	1237	1237	1237	1237	0
380	20240718	130800	173817256	1237	1237	1237	1237	0
381	20240718	130700	173817256	1237	1237	1237	1237	0
382	20240718	130600	173817256	1237	1237	1237	1237	0
383	20240718	130500	173817256	1237	1237	1237	1237	0
384	20240718	130400	173817256	1237	1237	1237	1237	0
385	20240718	130300	173817256	1237	1237	1237	1237	10
386	20240718	130200	173804886	1237	1237	1237	1237	0
387	20240718	130100	173804886	1237	1237	1237	1237	50
388	20240718	130000	173743036	1237	1237	1237	1237	9
389	20240718	125900	173731903	1237	1237	1237	1237	0
390	20240718	125800	173731903	1237	1237	1237	1237	0
391	20240718	125700	173731903	1237	1237	1237	1237	0
392	20240718	125600	173731903	1237	1237	1237	1237	0
393	20240718	125500	173731903	1237	1237	1237	1237	100
394	20240718	125400	173608203	1237	1237	1237	1237	0
395	20240718	125300	173608203	1237	1237	1237	1237	0
396	20240718	125200	173608203	1237	1237	1237	1237	0
397	20240718	125100	173608203	1237	1236	1237	1235	19
398	20240718	125000	173584715	1237	1237	1237	1237	0
399	20240718	124900	173584715	1237	1238	1238	1237	2
400	20240718	124800	173582240	1238	1238	1238	1238	17
401	20240718	124700	173561194	1241	1241	1241	1241	0
402	20240718	124600	173561194	1241	1241	1241	1241	0
403	20240718	124500	173561194	1241	1241	1241	1241	6
404	20240718	124400	173553748	1242	1242	1242	1242	1
405	20240718	124300	173552506	1232	1233	1233	1232	933
406	20240718	124200	172402570	1237	1237	1237	1237	0
407	20240718	124100	172402570	1237	1237	1237	1237	0
408	20240718	124000	172402570	1237	1237	1237	1237	0
409	20240718	123900	172402570	1237	1237	1237	1237	405
410	20240718	123800	171901585	1237	1236	1237	1230	15507
411	20240718	123700	152777406	1243	1243	1243	1243	0
412	20240718	123600	152777406	1243	1243	1243	1243	0
413	20240718	123500	152777406	1243	1243	1243	1243	0
414	20240718	123400	152777406	1243	1243	1243	1243	1
415	20240718	123300	152776163	1236	1236	1236	1236	0
416	20240718	123200	152776163	1236	1236	1236	1236	0
417	20240718	123100	152776163	1236	1237	1237	1236	500
418	20240718	123000	152158091	1242	1242	1242	1242	300
419	20240718	122900	151785491	1242	1242	1242	1242	0
420	20240718	122800	151785491	1242	1242	1242	1242	33
421	20240718	122700	151744505	1242	1242	1242	1242	3
422	20240718	122600	151740779	1242	1242	1242	1242	0
423	20240718	122500	151740779	1242	1242	1242	1242	7
424	20240718	122400	151732085	1242	1242	1242	1242	0
425	20240718	122300	151732085	1242	1242	1242	1242	0
426	20240718	122200	151732085	1242	1242	1242	1242	0
427	20240718	122100	151732085	1242	1242	1242	1242	0
428	20240718	122000	151732085	1242	1242	1242	1242	10
429	20240718	121900	151719665	1242	1242	1242	1242	1
430	20240718	121800	151718423	1242	1242	1242	1242	0
431	20240718	121700	151718423	1242	1242	1242	1242	0
432	20240718	121600	151718423	1242	1242	1242	1242	0
433	20240718	121500	151718423	1242	1242	1242	1242	0
434	20240718	121400	151718423	1242	1238	1242	1238	1410
435	20240718	121300	149972834	1236	1236	1236	1236	500
436	20240718	121200	149354834	1236	1236	1236	1236	0
437	20240718	121100	149354834	1236	1236	1236	1236	0
438	20240718	121000	149354834	1236	1236	1236	1236	0
439	20240718	120900	149354834	1236	1236	1236	1236	0
440	20240718	120800	149354834	1236	1236	1236	1236	0
441	20240718	120700	149354834	1236	1236	1236	1236	0
442	20240718	120600	149354834	1236	1236	1236	1236	400
443	20240718	120500	148860434	1236	1236	1236	1236	0
444	20240718	120400	148860434	1236	1236	1236	1236	0
445	20240718	120300	148860434	1236	1236	1236	1236	500
446	20240718	120200	148242434	1236	1236	1236	1236	0
447	20240718	120100	148242434	1236	1237	1237	1236	100
448	20240718	120000	148118833	1238	1238	1238	1238	119
449	20240718	115900	147971511	1238	1238	1238	1238	0
450	20240718	115800	147971511	1238	1238	1238	1238	0
451	20240718	115700	147971511	1238	1238	1238	1238	0
452	20240718	115600	147971511	1238	1238	1238	1238	0
453	20240718	115500	147971511	1238	1238	1238	1238	447
454	20240718	115400	147418125	1238	1238	1238	1238	5
455	20240718	115300	147411935	1238	1238	1238	1238	429
456	20240718	115200	146880833	1238	1238	1238	1238	54
457	20240718	115100	146813981	1238	1237	1238	1237	858
458	20240718	115000	145752502	1237	1237	1237	1237	0
459	20240718	114900	145752502	1237	1237	1237	1237	50
460	20240718	114800	145690652	1237	1237	1237	1237	2
461	20240718	114700	145688178	1237	1237	1237	1237	0
462	20240718	114600	145688178	1237	1237	1237	1237	0
463	20240718	114500	145688178	1237	1237	1237	1237	200
464	20240718	114400	145440778	1237	1237	1237	1237	0
465	20240718	114300	145440778	1237	1237	1237	1237	0
466	20240718	114200	145440778	1237	1237	1237	1237	0
467	20240718	114100	145440778	1237	1237	1237	1237	1
468	20240718	114000	145439541	1237	1237	1237	1237	160
469	20240718	113900	145241621	1237	1237	1237	1237	50
470	20240718	113800	145179771	1237	1237	1237	1237	0
471	20240718	113700	145179771	1237	1237	1237	1237	0
472	20240718	113600	145179771	1237	1237	1237	1237	0
473	20240718	113500	145179771	1237	1232	1237	1232	91
474	20240718	113400	145067654	1237	1237	1237	1237	0
475	20240718	113300	145067654	1237	1233	1237	1232	492
476	20240718	113200	144460662	1233	1235	1235	1233	1686
477	20240718	113100	142381721	1237	1237	1237	1237	0
478	20240718	113000	142381721	1237	1237	1237	1237	0
479	20240718	112900	142381721	1237	1234	1237	1233	195
480	20240718	112800	142141049	1234	1234	1234	1234	676
481	20240718	112700	141306865	1234	1234	1234	1234	0
482	20240718	112600	141306865	1234	1234	1234	1234	135
483	20240718	112500	141140275	1234	1234	1234	1234	0
484	20240718	112400	141140275	1234	1234	1234	1234	64
485	20240718	112300	141061299	1238	1238	1238	1238	0
486	20240718	112200	141061299	1238	1238	1238	1238	1
487	20240718	112100	141060061	1239	1239	1239	1239	0
488	20240718	112000	141060061	1239	1239	1239	1239	0
489	20240718	111900	141060061	1239	1234	1239	1234	1683
490	20240718	111800	138983229	1234	1236	1236	1234	3542
491	20240718	111700	134611269	1236	1236	1236	1236	0
492	20240718	111600	134611269	1236	1236	1236	1236	0
493	20240718	111500	134611269	1236	1236	1236	1236	0
494	20240718	111400	134611269	1236	1236	1236	1235	2433
495	20240718	111300	131604118	1235	1235	1235	1235	0
496	20240718	111200	131604118	1235	1235	1235	1235	528
497	20240718	111100	130952038	1235	1236	1236	1235	1207
498	20240718	111000	129460513	1235	1235	1235	1235	108
499	20240718	110900	129327133	1234	1238	1238	1234	12259
500	20240718	110800	114176976	1238	1238	1238	1237	1123
501	20240718	110700	112787612	1238	1240	1240	1238	285
502	20240718	110600	112434722	1240	1240	1240	1238	633
503	20240718	110500	111651002	1238	1239	1239	1238	2456
504	20240718	110400	108608218	1240	1241	1241	1240	3663
505	20240718	110300	104065952	1244	1244	1244	1244	0
506	20240718	110200	104065952	1244	1244	1244	1244	785
507	20240718	110100	103089412	1244	1244	1244	1244	10
508	20240718	110000	103076972	1244	1244	1244	1244	0
509	20240718	105900	103076972	1244	1244	1244	1244	1
510	20240718	105800	103075728	1241	1244	1244	1241	52
511	20240718	105700	103011184	1244	1244	1244	1244	13
512	20240718	105600	102995012	1244	1241	1244	1241	20
513	20240718	105500	102970189	1244	1244	1244	1244	0
514	20240718	105400	102970189	1244	1244	1244	1244	100
515	20240718	105300	102845789	1242	1242	1242	1242	0
516	20240718	105200	102845789	1242	1242	1242	1242	0
517	20240718	105100	102845789	1242	1242	1242	1242	8
518	20240718	105000	102835853	1245	1245	1245	1245	0
519	20240718	104900	102835853	1245	1245	1245	1245	0
520	20240718	104800	102835853	1245	1245	1245	1245	0
521	20240718	104700	102835853	1245	1245	1245	1245	0
522	20240718	104600	102835853	1245	1245	1245	1245	0
523	20240718	104500	102835853	1245	1245	1245	1245	0
524	20240718	104400	102835853	1245	1245	1245	1245	0
525	20240718	104300	102835853	1245	1245	1245	1245	200
526	20240718	104200	102586853	1245	1245	1245	1245	0
527	20240718	104100	102586853	1245	1245	1245	1245	2
528	20240718	104000	102584363	1245	1245	1245	1245	1
529	20240718	103900	102583118	1241	1241	1241	1241	0
530	20240718	103800	102583118	1241	1242	1242	1241	141
531	20240718	103700	102408062	1245	1245	1245	1245	15
532	20240718	103600	102389387	1245	1245	1245	1245	0
533	20240718	103500	102389387	1245	1245	1245	1245	0
534	20240718	103400	102389387	1245	1245	1245	1245	0
535	20240718	103300	102389387	1245	1245	1245	1245	0
536	20240718	103200	102389387	1245	1245	1245	1245	1
537	20240718	103100	102388142	1245	1245	1245	1245	3
538	20240718	103000	102384407	1245	1245	1245	1245	0
539	20240718	102900	102384407	1245	1245	1245	1245	1
540	20240718	102800	102383162	1245	1245	1245	1245	0
541	20240718	102700	102383162	1245	1245	1245	1245	150
542	20240718	102600	102196412	1245	1245	1245	1245	0
543	20240718	102500	102196412	1245	1245	1245	1245	1
544	20240718	102400	102195167	1245	1245	1245	1245	80
545	20240718	102300	102095567	1245	1245	1245	1245	0
546	20240718	102200	102095567	1245	1245	1245	1245	0
547	20240718	102100	102095567	1245	1245	1245	1245	0
548	20240718	102000	102095567	1245	1245	1245	1245	0
549	20240718	101900	102095567	1245	1245	1245	1245	0
550	20240718	101800	102095567	1245	1245	1245	1245	40
551	20240718	101700	102045767	1246	1246	1246	1246	0
552	20240718	101600	102045767	1246	1246	1246	1246	0
553	20240718	101500	102045767	1246	1246	1246	1246	0
554	20240718	101400	102045767	1246	1246	1246	1246	0
555	20240718	101300	102045767	1246	1246	1246	1246	3
556	20240718	101200	102042029	1246	1246	1246	1246	25
557	20240718	101100	102010879	1246	1246	1246	1246	0
558	20240718	101000	102010879	1246	1246	1246	1246	0
559	20240718	100900	102010879	1246	1246	1246	1246	3
560	20240718	100800	102007141	1246	1246	1246	1246	0
561	20240718	100700	102007141	1246	1246	1246	1246	0
562	20240718	100600	102007141	1246	1246	1246	1246	9
563	20240718	100500	101995927	1243	1238	1243	1237	3637
564	20240718	100400	97491568	1245	1237	1245	1237	1344
565	20240718	100300	95823410	1238	1243	1243	1238	568
566	20240718	100200	95120221	1238	1243	1243	1238	373
567	20240718	100100	94658331	1244	1244	1244	1244	8
568	20240718	100000	94648379	1244	1244	1244	1238	273
569	20240718	095900	94310381	1244	1244	1244	1244	0
570	20240718	095800	94310381	1244	1244	1244	1244	7
571	20240718	095700	94301673	1244	1244	1244	1244	39
572	20240718	095600	94253157	1244	1244	1244	1244	8
573	20240718	095500	94243205	1237	1240	1242	1237	5238
574	20240718	095400	87761288	1244	1244	1244	1244	1
575	20240718	095300	87760044	1247	1247	1247	1247	0
576	20240718	095200	87760044	1247	1247	1247	1247	0
577	20240718	095100	87760044	1247	1247	1247	1247	0
578	20240718	095000	87760044	1247	1247	1247	1247	1
579	20240718	094900	87758797	1247	1247	1247	1247	0
580	20240718	094800	87758797	1247	1247	1247	1247	1
581	20240718	094700	87757550	1247	1247	1247	1247	2
582	20240718	094600	87755056	1247	1247	1247	1247	2
583	20240718	094500	87752562	1247	1247	1247	1247	1
584	20240718	094400	87751315	1247	1247	1247	1247	0
585	20240718	094300	87751315	1247	1246	1247	1246	2
586	20240718	094200	87748822	1246	1243	1246	1243	87
587	20240718	094100	87640678	1243	1240	1243	1240	4072
588	20240718	094000	82579398	1240	1240	1240	1240	128
589	20240718	093900	82420678	1243	1243	1243	1243	1
590	20240718	093800	82419435	1243	1243	1243	1243	413
591	20240718	093700	81906076	1240	1241	1243	1240	17
592	20240718	093600	81884977	1243	1243	1243	1242	508
593	20240718	093500	81253538	1241	1242	1244	1240	12
594	20240718	093400	81238631	1242	1238	1243	1238	140
595	20240718	093300	81065297	1244	1242	1244	1238	4971
596	20240718	093200	74886848	1242	1242	1242	1242	1
597	20240718	093100	74885606	1237	1240	1240	1237	5507
598	20240718	093000	68064532	1244	1244	1244	1244	46
599	20240718	092900	68007308	1244	1243	1244	1240	4033
600	20240718	092800	62994301	1243	1243	1244	1240	314
601	20240718	092700	62604915	1240	1240	1243	1240	3313
602	20240718	092600	58496754	1241	1241	1241	1240	19
603	20240718	092500	58473179	1242	1243	1243	1241	1009
604	20240718	092400	57218999	1243	1243	1243	1243	2001
605	20240718	092300	54731756	1240	1245	1247	1240	4570
606	20240718	092200	49062703	1248	1249	1249	1248	1028
607	20240718	092100	47778732	1253	1253	1253	1253	0
608	20240718	092000	47778732	1253	1253	1253	1253	0
609	20240718	091900	47778732	1253	1253	1253	1253	0
610	20240718	091800	47778732	1253	1247	1253	1247	16
611	20240718	091700	47758723	1242	1242	1242	1242	2319
612	20240718	091600	44878525	1242	1250	1250	1241	9415
613	20240718	091500	33162206	1242	1242	1242	1242	1000
614	20240718	091400	31920206	1250	1250	1250	1250	4
615	20240718	091300	31915206	1250	1250	1250	1250	4
616	20240718	091200	31910206	1250	1250	1250	1250	201
617	20240718	091100	31658956	1250	1250	1250	1241	310
618	20240718	091000	31273344	1250	1250	1250	1250	0
619	20240718	090900	31273344	1250	1250	1250	1250	1000
620	20240718	090800	30023344	1250	1250	1250	1250	4
621	20240718	090700	30018344	1239	1240	1245	1239	3353
622	20240718	090600	25850847	1254	1243	1254	1243	2050
623	20240718	090500	23290122	1235	1244	1244	1235	2875
624	20240718	090400	19727276	1240	1244	1244	1240	324
625	20240718	090300	19325115	1244	1241	1244	1239	86
626	20240718	090200	19218322	1239	1238	1241	1238	7499
627	20240718	090100	9929855	1238	1239	1239	1234	244
628	20240718	090000	9627562	1239	1240	1240	1238	7765