KissMeData/377220/min/candle-20240718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240718	211500	400777868	1801	1801	1801	1801	4352
3	20240718	211400	400777868	1801	1801	1801	1801	0
4	20240718	211300	400777868	1801	1801	1801	1801	0
5	20240718	211200	400777868	1801	1801	1801	1801	0
6	20240718	211100	400777868	1801	1801	1801	1801	0
7	20240718	211000	400777868	1801	1801	1801	1801	0
8	20240718	210900	400777868	1801	1801	1801	1801	0
9	20240718	210800	400777868	1801	1801	1801	1801	0
10	20240718	210700	400777868	1801	1801	1801	1801	0
11	20240718	210600	400777868	1801	1801	1801	1801	0
12	20240718	210500	400777868	1801	1801	1801	1801	0
13	20240718	210400	400777868	1801	1801	1801	1801	0
14	20240718	210300	400777868	1801	1801	1801	1801	0
15	20240718	210200	400777868	1801	1801	1801	1801	0
16	20240718	210100	400777868	1801	1801	1801	1801	0
17	20240718	210000	400777868	1801	1801	1801	1801	0
18	20240718	205900	400777868	1801	1801	1801	1801	0
19	20240718	205800	400777868	1801	1801	1801	1801	0
20	20240718	205700	400777868	1801	1801	1801	1801	0
21	20240718	205600	400777868	1801	1801	1801	1801	0
22	20240718	205500	400777868	1801	1801	1801	1801	0
23	20240718	205400	400777868	1801	1801	1801	1801	0
24	20240718	205300	400777868	1801	1801	1801	1801	0
25	20240718	205200	400777868	1801	1801	1801	1801	0
26	20240718	205100	400777868	1801	1801	1801	1801	0
27	20240718	205000	400777868	1801	1801	1801	1801	0
28	20240718	204900	400777868	1801	1801	1801	1801	0
29	20240718	204800	400777868	1801	1801	1801	1801	0
30	20240718	204700	400777868	1801	1801	1801	1801	0
31	20240718	204600	400777868	1801	1801	1801	1801	0
32	20240718	204500	400777868	1801	1801	1801	1801	4352
33	20240718	204400	400777868	1801	1801	1801	1801	0
34	20240718	204300	400777868	1801	1801	1801	1801	0
35	20240718	204200	400777868	1801	1801	1801	1801	0
36	20240718	204100	400777868	1801	1801	1801	1801	0
37	20240718	204000	400777868	1801	1801	1801	1801	0
38	20240718	203900	400777868	1801	1801	1801	1801	0
39	20240718	203800	400777868	1801	1801	1801	1801	0
40	20240718	203700	400777868	1801	1801	1801	1801	0
41	20240718	203600	400777868	1801	1801	1801	1801	0
42	20240718	203500	400777868	1801	1801	1801	1801	0
43	20240718	203400	400777868	1801	1801	1801	1801	0
44	20240718	203300	400777868	1801	1801	1801	1801	0
45	20240718	203200	400777868	1801	1801	1801	1801	0
46	20240718	203100	400777868	1801	1801	1801	1801	0
47	20240718	203000	400777868	1801	1801	1801	1801	0
48	20240718	202900	400777868	1801	1801	1801	1801	0
49	20240718	202800	400777868	1801	1801	1801	1801	0
50	20240718	202700	400777868	1801	1801	1801	1801	0
51	20240718	202600	400777868	1801	1801	1801	1801	0
52	20240718	202500	400777868	1801	1801	1801	1801	0
53	20240718	202400	400777868	1801	1801	1801	1801	0
54	20240718	202300	400777868	1801	1801	1801	1801	0
55	20240718	202200	400777868	1801	1801	1801	1801	0
56	20240718	202100	400777868	1801	1801	1801	1801	0
57	20240718	202000	400777868	1801	1801	1801	1801	0
58	20240718	201900	400777868	1801	1801	1801	1801	0
59	20240718	201800	400777868	1801	1801	1801	1801	0
60	20240718	201700	400777868	1801	1801	1801	1801	0
61	20240718	201600	400777868	1801	1801	1801	1801	0
62	20240718	201500	400777868	1801	1801	1801	1801	4352
63	20240718	201400	400777868	1801	1801	1801	1801	0
64	20240718	201300	400777868	1801	1801	1801	1801	0
65	20240718	201200	400777868	1801	1801	1801	1801	0
66	20240718	201100	400777868	1801	1801	1801	1801	0
67	20240718	201000	400777868	1801	1801	1801	1801	0
68	20240718	200900	400777868	1801	1801	1801	1801	0
69	20240718	200800	400777868	1801	1801	1801	1801	0
70	20240718	200700	400777868	1801	1801	1801	1801	0
71	20240718	200600	400777868	1801	1801	1801	1801	0
72	20240718	200500	400777868	1801	1801	1801	1801	0
73	20240718	200400	400777868	1801	1801	1801	1801	0
74	20240718	200300	400777868	1801	1801	1801	1801	0
75	20240718	200200	400777868	1801	1801	1801	1801	0
76	20240718	200100	400777868	1801	1801	1801	1801	0
77	20240718	200000	400777868	1801	1801	1801	1801	0
78	20240718	195900	400777868	1801	1801	1801	1801	0
79	20240718	195800	400777868	1801	1801	1801	1801	0
80	20240718	195700	400777868	1801	1801	1801	1801	0
81	20240718	195600	400777868	1801	1801	1801	1801	0
82	20240718	195500	400777868	1801	1801	1801	1801	0
83	20240718	195400	400777868	1801	1801	1801	1801	0
84	20240718	195300	400777868	1801	1801	1801	1801	0
85	20240718	195200	400777868	1801	1801	1801	1801	0
86	20240718	195100	400777868	1801	1801	1801	1801	0
87	20240718	195000	400777868	1801	1801	1801	1801	0
88	20240718	194900	400777868	1801	1801	1801	1801	0
89	20240718	194800	400777868	1801	1801	1801	1801	0
90	20240718	194700	400777868	1801	1801	1801	1801	0
91	20240718	194600	400777868	1801	1801	1801	1801	0
92	20240718	194500	400777868	1801	1801	1801	1801	4352
93	20240718	194400	400777868	1801	1801	1801	1801	0
94	20240718	194300	400777868	1801	1801	1801	1801	0
95	20240718	194200	400777868	1801	1801	1801	1801	0
96	20240718	194100	400777868	1801	1801	1801	1801	0
97	20240718	194000	400777868	1801	1801	1801	1801	0
98	20240718	193900	400777868	1801	1801	1801	1801	0
99	20240718	193800	400777868	1801	1801	1801	1801	0
100	20240718	193700	400777868	1801	1801	1801	1801	0
101	20240718	193600	400777868	1801	1801	1801	1801	0
102	20240718	193500	400777868	1801	1801	1801	1801	0
103	20240718	193400	400777868	1801	1801	1801	1801	0
104	20240718	193300	400777868	1801	1801	1801	1801	0
105	20240718	193200	400777868	1801	1801	1801	1801	0
106	20240718	193100	400777868	1801	1801	1801	1801	0
107	20240718	193000	400777868	1801	1801	1801	1801	0
108	20240718	192900	400777868	1801	1801	1801	1801	0
109	20240718	192800	400777868	1801	1801	1801	1801	0
110	20240718	192700	400777868	1801	1801	1801	1801	0
111	20240718	192600	400777868	1801	1801	1801	1801	0
112	20240718	192500	400777868	1801	1801	1801	1801	0
113	20240718	192400	400777868	1801	1801	1801	1801	0
114	20240718	192300	400777868	1801	1801	1801	1801	0
115	20240718	192200	400777868	1801	1801	1801	1801	0
116	20240718	192100	400777868	1801	1801	1801	1801	0
117	20240718	192000	400777868	1801	1801	1801	1801	0
118	20240718	191900	400777868	1801	1801	1801	1801	0
119	20240718	191800	400777868	1801	1801	1801	1801	0
120	20240718	191700	400777868	1801	1801	1801	1801	0
121	20240718	191600	400777868	1801	1801	1801	1801	0
122	20240718	191500	400777868	1801	1801	1801	1801	4352
123	20240718	191400	400777868	1801	1801	1801	1801	0
124	20240718	191300	400777868	1801	1801	1801	1801	0
125	20240718	191200	400777868	1801	1801	1801	1801	0
126	20240718	191100	400777868	1801	1801	1801	1801	0
127	20240718	191000	400777868	1801	1801	1801	1801	0
128	20240718	190900	400777868	1801	1801	1801	1801	0
129	20240718	190800	400777868	1801	1801	1801	1801	0
130	20240718	190700	400777868	1801	1801	1801	1801	0
131	20240718	190600	400777868	1801	1801	1801	1801	0
132	20240718	190500	400777868	1801	1801	1801	1801	0
133	20240718	190400	400777868	1801	1801	1801	1801	0
134	20240718	190300	400777868	1801	1801	1801	1801	0
135	20240718	190200	400777868	1801	1801	1801	1801	0
136	20240718	190100	400777868	1801	1801	1801	1801	0
137	20240718	190000	400777868	1801	1801	1801	1801	0
138	20240718	185900	400777868	1801	1801	1801	1801	0
139	20240718	185800	400777868	1801	1801	1801	1801	0
140	20240718	185700	400777868	1801	1801	1801	1801	0
141	20240718	185600	400777868	1801	1801	1801	1801	0
142	20240718	185500	400777868	1801	1801	1801	1801	0
143	20240718	185400	400777868	1801	1801	1801	1801	0
144	20240718	185300	400777868	1801	1801	1801	1801	0
145	20240718	185200	400777868	1801	1801	1801	1801	0
146	20240718	185100	400777868	1801	1801	1801	1801	0
147	20240718	185000	400777868	1801	1801	1801	1801	0
148	20240718	184900	400777868	1801	1801	1801	1801	0
149	20240718	184800	400777868	1801	1801	1801	1801	0
150	20240718	184700	400777868	1801	1801	1801	1801	0
151	20240718	184600	400777868	1801	1801	1801	1801	0
152	20240718	184500	400777868	1801	1801	1801	1801	4352
153	20240718	184400	400777868	1801	1801	1801	1801	0
154	20240718	184300	400777868	1801	1801	1801	1801	0
155	20240718	184200	400777868	1801	1801	1801	1801	0
156	20240718	184100	400777868	1801	1801	1801	1801	0
157	20240718	184000	400777868	1801	1801	1801	1801	0
158	20240718	183900	400777868	1801	1801	1801	1801	0
159	20240718	183800	400777868	1801	1801	1801	1801	0
160	20240718	183700	400777868	1801	1801	1801	1801	0
161	20240718	183600	400777868	1801	1801	1801	1801	0
162	20240718	183500	400777868	1801	1801	1801	1801	0
163	20240718	183400	400777868	1801	1801	1801	1801	0
164	20240718	183300	400777868	1801	1801	1801	1801	0
165	20240718	183200	400777868	1801	1801	1801	1801	0
166	20240718	183100	400777868	1801	1801	1801	1801	0
167	20240718	183000	400777868	1801	1801	1801	1801	0
168	20240718	182900	400777868	1801	1801	1801	1801	0
169	20240718	182800	400777868	1801	1801	1801	1801	0
170	20240718	182700	400777868	1801	1801	1801	1801	0
171	20240718	182600	400777868	1801	1801	1801	1801	0
172	20240718	182500	400777868	1801	1801	1801	1801	0
173	20240718	182400	400777868	1801	1801	1801	1801	0
174	20240718	182300	400777868	1801	1801	1801	1801	0
175	20240718	182200	400777868	1801	1801	1801	1801	0
176	20240718	182100	400777868	1801	1801	1801	1801	0
177	20240718	182000	400777868	1801	1801	1801	1801	0
178	20240718	181900	400777868	1801	1801	1801	1801	0
179	20240718	181800	400777868	1801	1801	1801	1801	0
180	20240718	181700	400777868	1801	1801	1801	1801	0
181	20240718	181600	400777868	1801	1801	1801	1801	0
182	20240718	181500	400777868	1801	1801	1801	1801	4352
183	20240718	181400	400777868	1801	1801	1801	1801	0
184	20240718	181300	400777868	1801	1801	1801	1801	0
185	20240718	181200	400777868	1801	1801	1801	1801	0
186	20240718	181100	400777868	1801	1801	1801	1801	0
187	20240718	181000	400777868	1801	1801	1801	1801	0
188	20240718	180900	400777868	1801	1801	1801	1801	0
189	20240718	180800	400777868	1801	1801	1801	1801	0
190	20240718	180700	400777868	1801	1801	1801	1801	0
191	20240718	180600	400777868	1801	1801	1801	1801	0
192	20240718	180500	400777868	1801	1801	1801	1801	0
193	20240718	180400	400777868	1801	1801	1801	1801	0
194	20240718	180300	400777868	1801	1801	1801	1801	0
195	20240718	180200	400777868	1801	1801	1801	1801	0
196	20240718	180100	400777868	1801	1801	1801	1801	0
197	20240718	180000	400777868	1801	1801	1801	1801	0
198	20240718	175900	400777868	1801	1801	1801	1801	0
199	20240718	175800	400777868	1801	1801	1801	1801	0
200	20240718	175700	400777868	1801	1801	1801	1801	0
201	20240718	175600	400777868	1801	1801	1801	1801	0
202	20240718	175500	400777868	1801	1801	1801	1801	0
203	20240718	175400	400777868	1801	1801	1801	1801	0
204	20240718	175300	400777868	1801	1801	1801	1801	0
205	20240718	175200	400777868	1801	1801	1801	1801	0
206	20240718	175100	400777868	1801	1801	1801	1801	0
207	20240718	175000	400777868	1801	1801	1801	1801	0
208	20240718	174900	400777868	1801	1801	1801	1801	0
209	20240718	174800	400777868	1801	1801	1801	1801	0
210	20240718	174700	400777868	1801	1801	1801	1801	0
211	20240718	174600	400777868	1801	1801	1801	1801	0
212	20240718	174500	400777868	1801	1801	1801	1801	4352
213	20240718	174400	400777868	1801	1801	1801	1801	0
214	20240718	174300	400777868	1801	1801	1801	1801	0
215	20240718	174200	400777868	1801	1801	1801	1801	0
216	20240718	174100	400777868	1801	1801	1801	1801	0
217	20240718	174000	400777868	1801	1801	1801	1801	0
218	20240718	173900	400777868	1801	1801	1801	1801	0
219	20240718	173800	400777868	1801	1801	1801	1801	0
220	20240718	173700	400777868	1801	1801	1801	1801	0
221	20240718	173600	400777868	1801	1801	1801	1801	0
222	20240718	173500	400777868	1801	1801	1801	1801	0
223	20240718	173400	400777868	1801	1801	1801	1801	0
224	20240718	173300	400777868	1801	1801	1801	1801	0
225	20240718	173200	400777868	1801	1801	1801	1801	0
226	20240718	173100	400777868	1801	1801	1801	1801	0
227	20240718	173000	400777868	1801	1801	1801	1801	0
228	20240718	172900	400777868	1801	1801	1801	1801	0
229	20240718	172800	400777868	1801	1801	1801	1801	0
230	20240718	172700	400777868	1801	1801	1801	1801	0
231	20240718	172600	400777868	1801	1801	1801	1801	0
232	20240718	172500	400777868	1801	1801	1801	1801	0
233	20240718	172400	400777868	1801	1801	1801	1801	0
234	20240718	172300	400777868	1801	1801	1801	1801	0
235	20240718	172200	400777868	1801	1801	1801	1801	0
236	20240718	172100	400777868	1801	1801	1801	1801	0
237	20240718	172000	400777868	1801	1801	1801	1801	0
238	20240718	171900	400777868	1801	1801	1801	1801	0
239	20240718	171800	400777868	1801	1801	1801	1801	0
240	20240718	171700	400777868	1801	1801	1801	1801	0
241	20240718	171600	400777868	1801	1801	1801	1801	0
242	20240718	171500	400777868	1801	1801	1801	1801	4352
243	20240718	171400	400777868	1801	1801	1801	1801	0
244	20240718	171300	400777868	1801	1801	1801	1801	0
245	20240718	171200	400777868	1801	1801	1801	1801	0
246	20240718	171100	400777868	1801	1801	1801	1801	0
247	20240718	171000	400777868	1801	1801	1801	1801	0
248	20240718	170900	400777868	1801	1801	1801	1801	0
249	20240718	170800	400777868	1801	1801	1801	1801	0
250	20240718	170700	400777868	1801	1801	1801	1801	0
251	20240718	170600	400777868	1801	1801	1801	1801	0
252	20240718	170500	400777868	1801	1801	1801	1801	0
253	20240718	170400	400777868	1801	1801	1801	1801	0
254	20240718	170300	400777868	1801	1801	1801	1801	0
255	20240718	170200	400777868	1801	1801	1801	1801	0
256	20240718	170100	400777868	1801	1801	1801	1801	0
257	20240718	170000	400777868	1801	1801	1801	1801	0
258	20240718	165900	400777868	1801	1801	1801	1801	0
259	20240718	165800	400777868	1801	1801	1801	1801	0
260	20240718	165700	400777868	1801	1801	1801	1801	0
261	20240718	165600	400777868	1801	1801	1801	1801	0
262	20240718	165500	400777868	1801	1801	1801	1801	0
263	20240718	165400	400777868	1801	1801	1801	1801	0
264	20240718	165300	400777868	1801	1801	1801	1801	0
265	20240718	165200	400777868	1801	1801	1801	1801	0
266	20240718	165100	400777868	1801	1801	1801	1801	0
267	20240718	165000	400777868	1801	1801	1801	1801	0
268	20240718	164900	400777868	1801	1801	1801	1801	0
269	20240718	164800	400777868	1801	1801	1801	1801	0
270	20240718	164700	400777868	1801	1801	1801	1801	0
271	20240718	164600	400777868	1801	1801	1801	1801	0
272	20240718	164500	400777868	1801	1801	1801	1801	4352
273	20240718	164400	400777868	1801	1801	1801	1801	0
274	20240718	164300	400777868	1801	1801	1801	1801	0
275	20240718	164200	400777868	1801	1801	1801	1801	0
276	20240718	164100	400777868	1801	1801	1801	1801	0
277	20240718	164000	400777868	1801	1801	1801	1801	0
278	20240718	163900	400777868	1801	1801	1801	1801	0
279	20240718	163800	400777868	1801	1801	1801	1801	0
280	20240718	163700	400777868	1801	1801	1801	1801	0
281	20240718	163600	400777868	1801	1801	1801	1801	0
282	20240718	163500	400777868	1801	1801	1801	1801	0
283	20240718	163400	400777868	1801	1801	1801	1801	0
284	20240718	163300	400777868	1801	1801	1801	1801	0
285	20240718	163200	400777868	1801	1801	1801	1801	0
286	20240718	163100	400777868	1801	1801	1801	1801	0
287	20240718	163000	400777868	1801	1801	1801	1801	0
288	20240718	162900	400777868	1801	1801	1801	1801	0
289	20240718	162800	400777868	1801	1801	1801	1801	0
290	20240718	162700	400777868	1801	1801	1801	1801	0
291	20240718	162600	400777868	1801	1801	1801	1801	0
292	20240718	162500	400777868	1801	1801	1801	1801	0
293	20240718	162400	400777868	1801	1801	1801	1801	0
294	20240718	162300	400777868	1801	1801	1801	1801	0
295	20240718	162200	400777868	1801	1801	1801	1801	0
296	20240718	162100	400777868	1801	1801	1801	1801	0
297	20240718	162000	400777868	1801	1801	1801	1801	0
298	20240718	161900	400777868	1801	1801	1801	1801	0
299	20240718	161800	400777868	1801	1801	1801	1801	0
300	20240718	161700	400777868	1801	1801	1801	1801	0
301	20240718	161600	400777868	1801	1801	1801	1801	0
302	20240718	161500	400777868	1801	1801	1801	1801	4352
303	20240718	161400	400777868	1801	1801	1801	1801	0
304	20240718	161300	400777868	1801	1801	1801	1801	0
305	20240718	161200	400777868	1801	1801	1801	1801	0
306	20240718	161100	400777868	1801	1801	1801	1801	0
307	20240718	161000	400777868	1801	1801	1801	1801	0
308	20240718	160900	400777868	1801	1801	1801	1801	0
309	20240718	160800	400777868	1801	1801	1801	1801	0
310	20240718	160700	400777868	1801	1801	1801	1801	0
311	20240718	160600	400777868	1801	1801	1801	1801	0
312	20240718	160500	400777868	1801	1801	1801	1801	0
313	20240718	160400	400777868	1801	1801	1801	1801	0
314	20240718	160300	400777868	1801	1801	1801	1801	0
315	20240718	160200	400777868	1801	1801	1801	1801	0
316	20240718	160100	400777868	1801	1801	1801	1801	0
317	20240718	160000	400777868	1801	1801	1801	1801	0
318	20240718	155900	400777868	1801	1801	1801	1801	0
319	20240718	155800	400777868	1801	1801	1801	1801	0
320	20240718	155700	400777868	1801	1801	1801	1801	0
321	20240718	155600	400777868	1801	1801	1801	1801	0
322	20240718	155500	400777868	1801	1801	1801	1801	0
323	20240718	155400	400777868	1801	1801	1801	1801	0
324	20240718	155300	400777868	1801	1801	1801	1801	0
325	20240718	155200	400777868	1801	1801	1801	1801	0
326	20240718	155100	400777868	1801	1801	1801	1801	0
327	20240718	155000	400777868	1801	1801	1801	1801	0
328	20240718	154900	400777868	1801	1801	1801	1801	0
329	20240718	154800	400777868	1801	1801	1801	1801	0
330	20240718	154700	400777868	1801	1801	1801	1801	0
331	20240718	154600	400777868	1801	1801	1801	1801	0
332	20240718	154500	400777868	1801	1801	1801	1801	4352
333	20240718	154400	400777868	1801	1801	1801	1801	0
334	20240718	154300	400777868	1801	1801	1801	1801	0
335	20240718	154200	400777868	1801	1801	1801	1801	0
336	20240718	154100	400777868	1801	1801	1801	1801	0
337	20240718	154000	400777868	1801	1801	1801	1801	0
338	20240718	153900	400777868	1801	1801	1801	1801	0
339	20240718	153800	400777868	1801	1801	1801	1801	0
340	20240718	153700	400777868	1801	1801	1801	1801	0
341	20240718	153600	400777868	1801	1801	1801	1801	0
342	20240718	153500	400777868	1801	1801	1801	1801	0
343	20240718	153400	400777868	1801	1801	1801	1801	0
344	20240718	153300	400777868	1801	1801	1801	1801	0
345	20240718	153200	400777868	1801	1801	1801	1801	0
346	20240718	153100	400777868	1801	1801	1801	1801	0
347	20240718	153000	400777868	1801	1801	1801	1801	4352
348	20240718	152900	392939916	1820	1820	1820	1820	0
349	20240718	152800	392939916	1820	1820	1820	1820	0
350	20240718	152700	392939916	1820	1820	1820	1820	0
351	20240718	152600	392939916	1820	1820	1820	1820	0
352	20240718	152500	392939916	1820	1820	1820	1820	0
353	20240718	152400	392939916	1820	1820	1820	1820	0
354	20240718	152300	392939916	1820	1820	1820	1820	0
355	20240718	152200	392939916	1820	1820	1820	1820	0
356	20240718	152100	392939916	1820	1820	1820	1820	0
357	20240718	152000	392939916	1820	1820	1820	1820	0
358	20240718	151900	392939916	1820	1815	1822	1810	53
359	20240718	151800	392843576	1823	1823	1823	1811	523
360	20240718	151700	391893551	1816	1816	1816	1816	1
361	20240718	151600	391891735	1823	1823	1823	1823	0
362	20240718	151500	391891735	1823	1823	1823	1823	0
363	20240718	151400	391891735	1823	1823	1823	1823	0
364	20240718	151300	391891735	1823	1823	1823	1823	7
365	20240718	151200	391878974	1823	1823	1823	1823	0
366	20240718	151100	391878974	1823	1822	1823	1822	243
367	20240718	151000	391436048	1822	1822	1822	1822	10
368	20240718	150900	391417828	1821	1821	1821	1821	100
369	20240718	150800	391235728	1823	1823	1823	1823	0
370	20240718	150700	391235728	1823	1823	1823	1823	3
371	20240718	150600	391230259	1823	1815	1823	1815	19
372	20240718	150500	391195694	1823	1823	1823	1823	0
373	20240718	150400	391195694	1823	1815	1823	1815	11
374	20240718	150300	391175649	1823	1823	1823	1823	0
375	20240718	150200	391175649	1823	1823	1823	1815	243
376	20240718	150100	390733954	1823	1816	1823	1816	88
377	20240718	150000	390573894	1824	1824	1824	1824	0
378	20240718	145900	390573894	1824	1824	1824	1824	0
379	20240718	145800	390573894	1824	1824	1824	1824	0
380	20240718	145700	390573894	1824	1823	1824	1823	510
381	20240718	145600	389643912	1821	1821	1821	1821	160
382	20240718	145500	389352552	1821	1821	1821	1821	1
383	20240718	145400	389350731	1821	1820	1821	1820	210
384	20240718	145300	388968521	1814	1812	1821	1812	668
385	20240718	145200	387757650	1814	1816	1816	1814	2
386	20240718	145100	387754020	1815	1810	1815	1787	1743
387	20240718	145000	384630525	1820	1819	1820	1819	341
388	20240718	144900	384010085	1820	1820	1820	1820	2
389	20240718	144800	384006445	1822	1820	1822	1820	68
390	20240718	144700	383882675	1820	1820	1820	1820	3
391	20240718	144600	383877215	1821	1821	1821	1821	0
392	20240718	144500	383877215	1821	1810	1821	1810	11
393	20240718	144400	383857195	1821	1815	1821	1801	827
394	20240718	144300	382355924	1815	1810	1815	1810	84
395	20240718	144200	382203814	1815	1810	1815	1810	135
396	20240718	144100	381959289	1815	1815	1815	1815	100
397	20240718	144000	381777789	1815	1810	1815	1810	424
398	20240718	143900	381010070	1815	1815	1815	1813	330
399	20240718	143800	380411447	1814	1817	1817	1785	1299
400	20240718	143700	378079972	1817	1818	1818	1810	429
401	20240718	143600	377302475	1819	1800	1819	1800	1090
402	20240718	143500	375340285	1820	1827	1828	1791	10756
403	20240718	143400	355937666	1827	1824	1827	1824	100
404	20240718	143300	355755142	1824	1824	1824	1824	67
405	20240718	143200	355632934	1823	1823	1823	1823	189
406	20240718	143100	355288387	1823	1810	1823	1810	17
407	20240718	143000	355257418	1823	1817	1823	1817	95
408	20240718	142900	355084693	1823	1818	1823	1818	1184
409	20240718	142800	352930619	1818	1817	1820	1810	216
410	20240718	142700	352538553	1816	1816	1816	1801	278
411	20240718	142600	352037213	1815	1804	1815	1804	1090
412	20240718	142500	350059698	1804	1800	1804	1800	195
413	20240718	142400	349708618	1800	1800	1800	1800	40
414	20240718	142300	349636618	1800	1792	1800	1790	1376
415	20240718	142200	347169656	1785	1792	1792	1785	1012
416	20240718	142100	345356166	1792	1783	1792	1783	122
417	20240718	142000	345138352	1792	1792	1792	1792	0
418	20240718	141900	345138352	1792	1781	1792	1781	12
419	20240718	141800	345116872	1792	1781	1792	1781	7
420	20240718	141700	345104364	1792	1792	1792	1781	52
421	20240718	141600	345011204	1792	1792	1792	1775	35
422	20240718	141500	344948574	1792	1792	1792	1781	122
423	20240718	141400	344730859	1787	1792	1792	1787	122
424	20240718	141300	344512400	1792	1792	1792	1792	10
425	20240718	141200	344494480	1780	1798	1798	1770	2146
426	20240718	141100	340688046	1778	1798	1798	1776	2621
427	20240718	141000	336028499	1780	1819	1819	1780	6334
428	20240718	140900	324722077	1819	1801	1821	1793	3579
429	20240718	140800	318284113	1800	1831	1831	1800	1017
430	20240718	140700	316448458	1832	1832	1832	1832	340
431	20240718	140600	315825578	1833	1833	1833	1833	0
432	20240718	140500	315825578	1833	1833	1833	1833	0
433	20240718	140400	315825578	1833	1833	1833	1833	94
434	20240718	140300	315653276	1834	1834	1834	1834	0
435	20240718	140200	315653276	1834	1834	1834	1834	0
436	20240718	140100	315653276	1834	1834	1834	1834	0
437	20240718	140000	315653276	1834	1834	1834	1834	0
438	20240718	135900	315653276	1834	1834	1834	1834	0
439	20240718	135800	315653276	1834	1834	1834	1834	0
440	20240718	135700	315653276	1834	1834	1834	1834	0
441	20240718	135600	315653276	1834	1834	1834	1834	0
442	20240718	135500	315653276	1834	1834	1834	1834	0
443	20240718	135400	315653276	1834	1834	1834	1820	26
444	20240718	135300	315605732	1834	1834	1834	1834	0
445	20240718	135200	315605732	1834	1834	1834	1834	0
446	20240718	135100	315605732	1834	1832	1835	1820	130
447	20240718	135000	315367649	1834	1834	1834	1834	0
448	20240718	134900	315367649	1834	1834	1834	1834	0
449	20240718	134800	315367649	1834	1834	1834	1834	11
450	20240718	134700	315347475	1800	1810	1810	1800	408
451	20240718	134600	314611917	1836	1836	1836	1836	0
452	20240718	134500	314611917	1836	1836	1836	1836	0
453	20240718	134400	314611917	1836	1836	1836	1836	0
454	20240718	134300	314611917	1836	1830	1836	1830	1932
455	20240718	134200	311076333	1830	1829	1830	1829	410
456	20240718	134100	310326431	1830	1829	1830	1829	365
457	20240718	134000	309658838	1830	1829	1830	1829	110
458	20240718	133900	309457641	1830	1829	1830	1829	10
459	20240718	133800	309439346	1830	1830	1830	1830	0
460	20240718	133700	309439346	1830	1829	1830	1829	10
461	20240718	133600	309421050	1830	1829	1830	1829	400
462	20240718	133500	308689065	1830	1820	1830	1820	3099
463	20240718	133400	303044585	1820	1820	1820	1820	100
464	20240718	133300	302862585	1820	1820	1820	1820	0
465	20240718	133200	302862585	1820	1810	1820	1810	3310
466	20240718	133100	296844595	1819	1819	1819	1819	100
467	20240718	133000	296662695	1820	1817	1820	1817	938
468	20240718	132900	294957199	1820	1818	1820	1817	304
469	20240718	132800	294404406	1820	1801	1820	1800	552
470	20240718	132700	293402570	1820	1820	1820	1820	0
471	20240718	132600	293402570	1820	1820	1820	1820	0
472	20240718	132500	293402570	1820	1820	1820	1820	0
473	20240718	132400	293402570	1820	1820	1820	1820	0
474	20240718	132300	293402570	1820	1820	1820	1820	0
475	20240718	132200	293402570	1820	1820	1820	1820	20
476	20240718	132100	293366170	1820	1820	1820	1820	102
477	20240718	132000	293180530	1820	1820	1820	1820	0
478	20240718	131900	293180530	1820	1820	1820	1820	58
479	20240718	131800	293074970	1820	1820	1820	1820	10
480	20240718	131700	293056770	1820	1820	1820	1820	35
481	20240718	131600	292993070	1820	1804	1820	1804	4276
482	20240718	131500	285262095	1804	1804	1804	1803	600
483	20240718	131400	284179696	1804	1804	1804	1804	300
484	20240718	131300	283638496	1804	1799	1804	1799	4077
485	20240718	131200	276290854	1800	1793	1800	1790	1665
486	20240718	131100	273302326	1801	1801	1801	1801	0
487	20240718	131000	273302326	1801	1801	1801	1801	0
488	20240718	130900	273302326	1801	1801	1801	1800	50
489	20240718	130800	273212304	1800	1800	1800	1800	104
490	20240718	130700	273025104	1803	1803	1803	1803	0
491	20240718	130600	273025104	1803	1803	1803	1803	0
492	20240718	130500	273025104	1803	1803	1803	1803	0
493	20240718	130400	273025104	1803	1803	1803	1803	0
494	20240718	130300	273025104	1803	1803	1804	1803	72
495	20240718	130200	272895251	1804	1800	1804	1800	65
496	20240718	130100	272778047	1807	1807	1807	1807	0
497	20240718	130000	272778047	1807	1798	1807	1798	80
498	20240718	125900	272634052	1787	1783	1787	1783	342
499	20240718	125800	272023318	1788	1810	1811	1778	12671
500	20240718	125700	249403850	1793	1802	1812	1791	7357
501	20240718	125600	236195356	1800	1825	1825	1800	2400
502	20240718	125500	231874344	1840	1840	1840	1840	197
503	20240718	125400	231511864	1841	1824	1841	1824	432
504	20240718	125300	230723658	1824	1824	1824	1824	0
505	20240718	125200	230723658	1824	1824	1824	1824	0
506	20240718	125100	230723658	1824	1817	1824	1817	1904
507	20240718	125000	227263436	1817	1817	1817	1817	18
508	20240718	124900	227230730	1817	1817	1817	1817	12
509	20240718	124800	227208926	1817	1815	1817	1815	320
510	20240718	124700	226627588	1817	1816	1817	1801	122
511	20240718	124600	226405972	1803	1815	1817	1803	1300
512	20240718	124500	224058257	1815	1815	1815	1810	90
513	20240718	124400	223894957	1800	1800	1815	1800	15823
514	20240718	124300	195413392	1815	1812	1815	1807	22
515	20240718	124200	195373473	1817	1817	1817	1815	24
516	20240718	124100	195329867	1792	1837	1841	1792	16626
517	20240718	124000	164991991	1837	1837	1837	1837	4
518	20240718	123900	164984643	1837	1837	1837	1837	1
519	20240718	123800	164982806	1838	1819	1838	1819	26
520	20240718	123700	164935303	1838	1838	1838	1838	0
521	20240718	123600	164935303	1838	1819	1838	1819	200
522	20240718	123500	164569142	1823	1819	1823	1819	996
523	20240718	123400	162757041	1819	1819	1819	1819	0
524	20240718	123300	162757041	1819	1819	1819	1818	472
525	20240718	123200	161898543	1819	1817	1819	1817	600
526	20240718	123100	160807740	1811	1812	1812	1811	950
527	20240718	123000	159087154	1818	1818	1818	1818	0
528	20240718	122900	159087154	1818	1807	1818	1807	1827
529	20240718	122800	155784518	1807	1807	1807	1807	350
530	20240718	122700	155152068	1807	1807	1807	1800	1640
531	20240718	122600	152189288	1807	1800	1807	1800	768
532	20240718	122500	150804474	1800	1797	1800	1775	6419
533	20240718	122400	139315945	1774	1800	1820	1772	15139
534	20240718	122300	112387706	1795	1832	1838	1795	8368
535	20240718	122200	97230055	1823	1834	1839	1823	10257
536	20240718	122100	78489596	1839	1839	1839	1839	0
537	20240718	122000	78489596	1839	1839	1839	1839	0
538	20240718	121900	78489596	1839	1839	1839	1839	0
539	20240718	121800	78489596	1839	1839	1839	1839	0
540	20240718	121700	78489596	1839	1835	1839	1835	235
541	20240718	121600	78057471	1839	1839	1839	1835	2358
542	20240718	121500	73721149	1839	1838	1839	1838	150
543	20240718	121400	73445303	1839	1839	1839	1839	0
544	20240718	121300	73445303	1839	1839	1839	1839	0
545	20240718	121200	73445303	1839	1839	1839	1839	0
546	20240718	121100	73445303	1839	1839	1839	1839	0
547	20240718	121000	73445303	1839	1839	1839	1839	50
548	20240718	120900	73353353	1839	1839	1839	1839	12
549	20240718	120800	73331285	1839	1839	1839	1839	0
550	20240718	120700	73331285	1839	1839	1839	1839	1
551	20240718	120600	73329446	1839	1839	1839	1839	0
552	20240718	120500	73329446	1839	1839	1839	1839	159
553	20240718	120400	73037045	1839	1839	1839	1839	0
554	20240718	120300	73037045	1839	1839	1839	1839	10
555	20240718	120200	73018655	1833	1833	1833	1833	14
556	20240718	120100	72992993	1839	1839	1839	1839	10
557	20240718	120000	72974603	1841	1841	1841	1841	10
558	20240718	115900	72956193	1841	1841	1841	1841	1
559	20240718	115800	72954352	1839	1839	1839	1833	208
560	20240718	115700	72571888	1835	1835	1835	1835	99
561	20240718	115600	72390223	1842	1842	1842	1842	0
562	20240718	115500	72390223	1842	1835	1842	1835	11
563	20240718	115400	72369968	1842	1842	1842	1842	0
564	20240718	115300	72369968	1842	1842	1842	1842	0
565	20240718	115200	72369968	1842	1842	1842	1842	0
566	20240718	115100	72369968	1842	1842	1842	1842	0
567	20240718	115000	72369968	1842	1842	1842	1842	9
568	20240718	114900	72353390	1842	1842	1842	1842	0
569	20240718	114800	72353390	1842	1842	1842	1842	1
570	20240718	114700	72351548	1842	1842	1842	1842	0
571	20240718	114600	72351548	1842	1842	1842	1842	1
572	20240718	114500	72349706	1834	1835	1835	1834	1673
573	20240718	114400	69280919	1842	1842	1842	1842	25
574	20240718	114300	69234869	1842	1842	1842	1842	0
575	20240718	114200	69234869	1842	1842	1842	1842	0
576	20240718	114100	69234869	1842	1842	1842	1842	0
577	20240718	114000	69234869	1842	1842	1842	1842	0
578	20240718	113900	69234869	1842	1842	1842	1842	0
579	20240718	113800	69234869	1842	1842	1842	1842	0
580	20240718	113700	69234869	1842	1842	1842	1842	200
581	20240718	113600	68866469	1842	1842	1842	1842	0
582	20240718	113500	68866469	1842	1842	1842	1842	100
583	20240718	113400	68682269	1842	1842	1842	1842	200
584	20240718	113300	68313869	1842	1842	1842	1841	753
585	20240718	113200	66926846	1843	1843	1843	1843	0
586	20240718	113100	66926846	1843	1843	1843	1843	0
587	20240718	113000	66926846	1843	1843	1843	1843	0
588	20240718	112900	66926846	1843	1843	1843	1843	0
589	20240718	112800	66926846	1843	1843	1843	1843	0
590	20240718	112700	66926846	1843	1843	1843	1843	0
591	20240718	112600	66926846	1843	1843	1843	1843	10
592	20240718	112500	66908416	1842	1842	1842	1842	0
593	20240718	112400	66908416	1842	1842	1842	1842	1
594	20240718	112300	66906574	1843	1843	1843	1843	0
595	20240718	112200	66906574	1843	1842	1843	1842	100
596	20240718	112100	66722278	1843	1843	1843	1843	10
597	20240718	112000	66703848	1831	1831	1831	1831	4
598	20240718	111900	66696524	1843	1839	1843	1839	245
599	20240718	111800	66245929	1830	1840	1843	1830	8821
600	20240718	111700	50079246	1843	1843	1843	1843	0
601	20240718	111600	50079246	1843	1843	1843	1843	0
602	20240718	111500	50079246	1843	1843	1843	1843	0
603	20240718	111400	50079246	1843	1843	1843	1843	0
604	20240718	111300	50079246	1843	1843	1843	1843	0
605	20240718	111200	50079246	1843	1843	1843	1843	0
606	20240718	111100	50079246	1843	1843	1843	1843	1
607	20240718	111000	50077403	1843	1843	1843	1843	0
608	20240718	110900	50077403	1843	1843	1843	1843	0
609	20240718	110800	50077403	1843	1840	1843	1840	110
610	20240718	110700	49874973	1843	1843	1843	1843	0
611	20240718	110600	49874973	1843	1840	1843	1836	641
612	20240718	110500	48697743	1844	1844	1844	1844	0
613	20240718	110400	48697743	1844	1844	1844	1844	0
614	20240718	110300	48697743	1844	1844	1844	1844	0
615	20240718	110200	48697743	1844	1844	1844	1844	0
616	20240718	110100	48697743	1844	1844	1844	1844	0
617	20240718	110000	48697743	1844	1844	1844	1844	0
618	20240718	105900	48697743	1844	1844	1844	1844	0
619	20240718	105800	48697743	1844	1844	1844	1844	0
620	20240718	105700	48697743	1844	1844	1844	1844	0
621	20240718	105600	48697743	1844	1844	1844	1844	0
622	20240718	105500	48697743	1844	1837	1844	1837	121
623	20240718	105400	48475026	1844	1844	1844	1844	0
624	20240718	105300	48475026	1844	1844	1844	1844	1
625	20240718	105200	48473182	1845	1845	1845	1845	0
626	20240718	105100	48473182	1845	1845	1845	1845	0
627	20240718	105000	48473182	1845	1845	1845	1845	0
628	20240718	104900	48473182	1845	1845	1845	1845	0
629	20240718	104800	48473182	1845	1845	1845	1845	0
630	20240718	104700	48473182	1845	1845	1845	1845	3
631	20240718	104600	48467647	1845	1845	1845	1845	0
632	20240718	104500	48467647	1845	1845	1845	1845	0
633	20240718	104400	48467647	1845	1845	1845	1845	0
634	20240718	104300	48467647	1845	1840	1845	1836	340
635	20240718	104200	47842069	1845	1845	1845	1845	0
636	20240718	104100	47842069	1845	1845	1845	1845	0
637	20240718	104000	47842069	1845	1845	1845	1845	0
638	20240718	103900	47842069	1845	1845	1845	1845	0
639	20240718	103800	47842069	1845	1845	1845	1845	1
640	20240718	103700	47840224	1840	1840	1840	1840	0
641	20240718	103600	47840224	1840	1840	1840	1840	34
642	20240718	103500	47777664	1840	1840	1840	1840	309
643	20240718	103400	47209104	1840	1839	1840	1839	12
644	20240718	103300	47187034	1839	1839	1839	1839	500
645	20240718	103200	46267534	1839	1839	1839	1839	0
646	20240718	103100	46267534	1839	1839	1839	1839	0
647	20240718	103000	46267534	1839	1839	1839	1839	2
648	20240718	102900	46263856	1837	1837	1837	1837	0
649	20240718	102800	46263856	1837	1837	1837	1837	0
650	20240718	102700	46263856	1837	1837	1837	1837	6
651	20240718	102600	46252834	1839	1839	1839	1839	0
652	20240718	102500	46252834	1839	1839	1839	1839	0
653	20240718	102400	46252834	1839	1839	1839	1839	0
654	20240718	102300	46252834	1839	1838	1839	1838	77
655	20240718	102200	46111307	1838	1838	1838	1838	9
656	20240718	102100	46094765	1839	1839	1839	1839	0
657	20240718	102000	46094765	1839	1839	1839	1839	0
658	20240718	101900	46094765	1839	1839	1839	1839	0
659	20240718	101800	46094765	1839	1839	1839	1839	0
660	20240718	101700	46094765	1839	1838	1839	1838	462
661	20240718	101600	45245608	1837	1837	1837	1837	500
662	20240718	101500	44327108	1838	1838	1838	1838	1
663	20240718	101400	44325270	1838	1838	1838	1838	0
664	20240718	101300	44325270	1838	1838	1838	1838	10
665	20240718	101200	44306890	1838	1838	1838	1838	20
666	20240718	101100	44270130	1838	1838	1838	1838	0
667	20240718	101000	44270130	1838	1838	1838	1838	0
668	20240718	100900	44270130	1838	1836	1838	1836	88
669	20240718	100800	44108462	1837	1837	1837	1837	3
670	20240718	100700	44102951	1838	1836	1838	1836	3
671	20240718	100600	44097439	1836	1839	1839	1836	656
672	20240718	100500	42893017	1840	1840	1840	1840	250
673	20240718	100400	42433017	1848	1848	1848	1848	0
674	20240718	100300	42433017	1848	1848	1848	1848	0
675	20240718	100200	42433017	1848	1848	1848	1848	0
676	20240718	100100	42433017	1848	1848	1848	1848	1
677	20240718	100000	42431169	1840	1848	1848	1840	4404
678	20240718	095900	34324349	1848	1848	1848	1848	0
679	20240718	095800	34324349	1848	1848	1848	1848	0
680	20240718	095700	34324349	1848	1848	1848	1848	0
681	20240718	095600	34324349	1848	1841	1848	1841	5
682	20240718	095500	34315116	1848	1848	1848	1848	11
683	20240718	095400	34294788	1848	1848	1848	1848	0
684	20240718	095300	34294788	1848	1848	1848	1848	0
685	20240718	095200	34294788	1848	1847	1848	1847	125
686	20240718	095100	34063803	1848	1848	1848	1848	0
687	20240718	095000	34063803	1848	1848	1848	1836	841
688	20240718	094900	32513009	1848	1848	1848	1848	0
689	20240718	094800	32513009	1848	1848	1848	1848	0
690	20240718	094700	32513009	1848	1848	1848	1848	10
691	20240718	094600	32494529	1840	1848	1848	1839	297
692	20240718	094500	31948030	1840	1840	1840	1840	59
693	20240718	094400	31839470	1850	1849	1850	1844	24
694	20240718	094300	31795077	1850	1840	1850	1835	752
695	20240718	094200	30410660	1843	1843	1843	1843	0
696	20240718	094100	30410660	1843	1843	1843	1843	0
697	20240718	094000	30410660	1843	1843	1843	1843	54
698	20240718	093900	30311138	1843	1843	1843	1843	0
699	20240718	093800	30311138	1843	1843	1843	1843	0
700	20240718	093700	30311138	1843	1843	1843	1843	0
701	20240718	093600	30311138	1843	1843	1843	1843	0
702	20240718	093500	30311138	1843	1843	1843	1843	0
703	20240718	093400	30311138	1843	1842	1843	1842	111
704	20240718	093300	30106665	1840	1840	1840	1840	1
705	20240718	093200	30104825	1843	1843	1843	1843	0
706	20240718	093100	30104825	1843	1843	1843	1843	1
707	20240718	093000	30102982	1843	1843	1843	1843	0
708	20240718	092900	30102982	1843	1843	1843	1843	0
709	20240718	092800	30102982	1843	1843	1843	1843	5
710	20240718	092700	30093767	1835	1835	1835	1835	1
711	20240718	092600	30091932	1845	1845	1845	1845	0
712	20240718	092500	30091932	1845	1845	1845	1845	0
713	20240718	092400	30091932	1845	1845	1845	1845	10
714	20240718	092300	30073482	1830	1845	1845	1830	6047
715	20240718	092200	18982810	1845	1845	1845	1845	2
716	20240718	092100	18979120	1845	1845	1845	1845	1
717	20240718	092000	18977275	1847	1842	1847	1840	1631
718	20240718	091900	15975577	1850	1850	1850	1850	0
719	20240718	091800	15975577	1850	1850	1850	1850	0
720	20240718	091700	15975577	1850	1842	1850	1842	11
721	20240718	091600	15955235	1852	1852	1852	1852	0
722	20240718	091500	15955235	1852	1852	1852	1841	44
723	20240718	091400	15873956	1842	1842	1852	1841	1650
724	20240718	091300	12834956	1853	1853	1853	1853	0
725	20240718	091200	12834956	1853	1853	1853	1853	0
726	20240718	091100	12834956	1853	1843	1853	1842	111
727	20240718	091000	12630255	1853	1843	1853	1843	61
728	20240718	090900	12517722	1853	1850	1853	1850	110
729	20240718	090800	12314192	1853	1842	1853	1842	11
730	20240718	090700	12293820	1853	1853	1853	1853	0
731	20240718	090600	12293820	1853	1853	1853	1853	0
732	20240718	090500	12293820	1853	1843	1853	1843	62
733	20240718	090400	12179454	1853	1853	1853	1853	10
734	20240718	090300	12160924	1842	1843	1853	1842	61
735	20240718	090200	12048402	1858	1858	1858	1858	0
736	20240718	090100	12048402	1858	1842	1858	1841	3220
737	20240718	090000	6117843	1861	1841	1861	1841	3323