KissMeData/328380/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	210500	20088475	1153	1153	1153	1153	2541
3	20240719	210400	20088475	1153	1153	1153	1153	0
4	20240719	210300	20088475	1153	1153	1153	1153	0
5	20240719	210200	20088475	1153	1153	1153	1153	0
6	20240719	210100	20088475	1153	1153	1153	1153	0
7	20240719	210000	20088475	1153	1153	1153	1153	0
8	20240719	205900	20088475	1153	1153	1153	1153	0
9	20240719	205800	20088475	1153	1153	1153	1153	0
10	20240719	205700	20088475	1153	1153	1153	1153	0
11	20240719	205600	20088475	1153	1153	1153	1153	0
12	20240719	205500	20088475	1153	1153	1153	1153	0
13	20240719	205400	20088475	1153	1153	1153	1153	0
14	20240719	205300	20088475	1153	1153	1153	1153	0
15	20240719	205200	20088475	1153	1153	1153	1153	0
16	20240719	205100	20088475	1153	1153	1153	1153	0
17	20240719	205000	20088475	1153	1153	1153	1153	0
18	20240719	204900	20088475	1153	1153	1153	1153	0
19	20240719	204800	20088475	1153	1153	1153	1153	0
20	20240719	204700	20088475	1153	1153	1153	1153	0
21	20240719	204600	20088475	1153	1153	1153	1153	0
22	20240719	204500	20088475	1153	1153	1153	1153	0
23	20240719	204400	20088475	1153	1153	1153	1153	0
24	20240719	204300	20088475	1153	1153	1153	1153	0
25	20240719	204200	20088475	1153	1153	1153	1153	0
26	20240719	204100	20088475	1153	1153	1153	1153	0
27	20240719	204000	20088475	1153	1153	1153	1153	0
28	20240719	203900	20088475	1153	1153	1153	1153	0
29	20240719	203800	20088475	1153	1153	1153	1153	0
30	20240719	203700	20088475	1153	1153	1153	1153	0
31	20240719	203600	20088475	1153	1153	1153	1153	0
32	20240719	203500	20088475	1153	1153	1153	1153	2541
33	20240719	203400	20088475	1153	1153	1153	1153	0
34	20240719	203300	20088475	1153	1153	1153	1153	0
35	20240719	203200	20088475	1153	1153	1153	1153	0
36	20240719	203100	20088475	1153	1153	1153	1153	0
37	20240719	203000	20088475	1153	1153	1153	1153	0
38	20240719	202900	20088475	1153	1153	1153	1153	0
39	20240719	202800	20088475	1153	1153	1153	1153	0
40	20240719	202700	20088475	1153	1153	1153	1153	0
41	20240719	202600	20088475	1153	1153	1153	1153	0
42	20240719	202500	20088475	1153	1153	1153	1153	0
43	20240719	202400	20088475	1153	1153	1153	1153	0
44	20240719	202300	20088475	1153	1153	1153	1153	0
45	20240719	202200	20088475	1153	1153	1153	1153	0
46	20240719	202100	20088475	1153	1153	1153	1153	0
47	20240719	202000	20088475	1153	1153	1153	1153	0
48	20240719	201900	20088475	1153	1153	1153	1153	0
49	20240719	201800	20088475	1153	1153	1153	1153	0
50	20240719	201700	20088475	1153	1153	1153	1153	0
51	20240719	201600	20088475	1153	1153	1153	1153	0
52	20240719	201500	20088475	1153	1153	1153	1153	0
53	20240719	201400	20088475	1153	1153	1153	1153	0
54	20240719	201300	20088475	1153	1153	1153	1153	0
55	20240719	201200	20088475	1153	1153	1153	1153	0
56	20240719	201100	20088475	1153	1153	1153	1153	0
57	20240719	201000	20088475	1153	1153	1153	1153	0
58	20240719	200900	20088475	1153	1153	1153	1153	0
59	20240719	200800	20088475	1153	1153	1153	1153	0
60	20240719	200700	20088475	1153	1153	1153	1153	0
61	20240719	200600	20088475	1153	1153	1153	1153	0
62	20240719	200500	20088475	1153	1153	1153	1153	2541
63	20240719	200400	20088475	1153	1153	1153	1153	0
64	20240719	200300	20088475	1153	1153	1153	1153	0
65	20240719	200200	20088475	1153	1153	1153	1153	0
66	20240719	200100	20088475	1153	1153	1153	1153	0
67	20240719	200000	20088475	1153	1153	1153	1153	0
68	20240719	195900	20088475	1153	1153	1153	1153	0
69	20240719	195800	20088475	1153	1153	1153	1153	0
70	20240719	195700	20088475	1153	1153	1153	1153	0
71	20240719	195600	20088475	1153	1153	1153	1153	0
72	20240719	195500	20088475	1153	1153	1153	1153	0
73	20240719	195400	20088475	1153	1153	1153	1153	0
74	20240719	195300	20088475	1153	1153	1153	1153	0
75	20240719	195200	20088475	1153	1153	1153	1153	0
76	20240719	195100	20088475	1153	1153	1153	1153	0
77	20240719	195000	20088475	1153	1153	1153	1153	0
78	20240719	194900	20088475	1153	1153	1153	1153	0
79	20240719	194800	20088475	1153	1153	1153	1153	0
80	20240719	194700	20088475	1153	1153	1153	1153	0
81	20240719	194600	20088475	1153	1153	1153	1153	0
82	20240719	194500	20088475	1153	1153	1153	1153	0
83	20240719	194400	20088475	1153	1153	1153	1153	0
84	20240719	194300	20088475	1153	1153	1153	1153	0
85	20240719	194200	20088475	1153	1153	1153	1153	0
86	20240719	194100	20088475	1153	1153	1153	1153	0
87	20240719	194000	20088475	1153	1153	1153	1153	0
88	20240719	193900	20088475	1153	1153	1153	1153	0
89	20240719	193800	20088475	1153	1153	1153	1153	0
90	20240719	193700	20088475	1153	1153	1153	1153	0
91	20240719	193600	20088475	1153	1153	1153	1153	0
92	20240719	193500	20088475	1153	1153	1153	1153	2541
93	20240719	193400	20088475	1153	1153	1153	1153	0
94	20240719	193300	20088475	1153	1153	1153	1153	0
95	20240719	193200	20088475	1153	1153	1153	1153	0
96	20240719	193100	20088475	1153	1153	1153	1153	0
97	20240719	193000	20088475	1153	1153	1153	1153	0
98	20240719	192900	20088475	1153	1153	1153	1153	0
99	20240719	192800	20088475	1153	1153	1153	1153	0
100	20240719	192700	20088475	1153	1153	1153	1153	0
101	20240719	192600	20088475	1153	1153	1153	1153	0
102	20240719	192500	20088475	1153	1153	1153	1153	0
103	20240719	192400	20088475	1153	1153	1153	1153	0
104	20240719	192300	20088475	1153	1153	1153	1153	0
105	20240719	192200	20088475	1153	1153	1153	1153	0
106	20240719	192100	20088475	1153	1153	1153	1153	0
107	20240719	192000	20088475	1153	1153	1153	1153	0
108	20240719	191900	20088475	1153	1153	1153	1153	0
109	20240719	191800	20088475	1153	1153	1153	1153	0
110	20240719	191700	20088475	1153	1153	1153	1153	0
111	20240719	191600	20088475	1153	1153	1153	1153	0
112	20240719	191500	20088475	1153	1153	1153	1153	0
113	20240719	191400	20088475	1153	1153	1153	1153	0
114	20240719	191300	20088475	1153	1153	1153	1153	0
115	20240719	191200	20088475	1153	1153	1153	1153	0
116	20240719	191100	20088475	1153	1153	1153	1153	0
117	20240719	191000	20088475	1153	1153	1153	1153	0
118	20240719	190900	20088475	1153	1153	1153	1153	0
119	20240719	190800	20088475	1153	1153	1153	1153	0
120	20240719	190700	20088475	1153	1153	1153	1153	0
121	20240719	190600	20088475	1153	1153	1153	1153	0
122	20240719	190500	20088475	1153	1153	1153	1153	2541
123	20240719	190400	20088475	1153	1153	1153	1153	0
124	20240719	190300	20088475	1153	1153	1153	1153	0
125	20240719	190200	20088475	1153	1153	1153	1153	0
126	20240719	190100	20088475	1153	1153	1153	1153	0
127	20240719	190000	20088475	1153	1153	1153	1153	0
128	20240719	185900	20088475	1153	1153	1153	1153	0
129	20240719	185800	20088475	1153	1153	1153	1153	0
130	20240719	185700	20088475	1153	1153	1153	1153	0
131	20240719	185600	20088475	1153	1153	1153	1153	0
132	20240719	185500	20088475	1153	1153	1153	1153	0
133	20240719	185400	20088475	1153	1153	1153	1153	0
134	20240719	185300	20088475	1153	1153	1153	1153	0
135	20240719	185200	20088475	1153	1153	1153	1153	0
136	20240719	185100	20088475	1153	1153	1153	1153	0
137	20240719	185000	20088475	1153	1153	1153	1153	0
138	20240719	184900	20088475	1153	1153	1153	1153	0
139	20240719	184800	20088475	1153	1153	1153	1153	0
140	20240719	184700	20088475	1153	1153	1153	1153	0
141	20240719	184600	20088475	1153	1153	1153	1153	0
142	20240719	184500	20088475	1153	1153	1153	1153	0
143	20240719	184400	20088475	1153	1153	1153	1153	0
144	20240719	184300	20088475	1153	1153	1153	1153	0
145	20240719	184200	20088475	1153	1153	1153	1153	0
146	20240719	184100	20088475	1153	1153	1153	1153	0
147	20240719	184000	20088475	1153	1153	1153	1153	0
148	20240719	183900	20088475	1153	1153	1153	1153	0
149	20240719	183800	20088475	1153	1153	1153	1153	0
150	20240719	183700	20088475	1153	1153	1153	1153	0
151	20240719	183600	20088475	1153	1153	1153	1153	0
152	20240719	183500	20088475	1153	1153	1153	1153	2541
153	20240719	183400	20088475	1153	1153	1153	1153	0
154	20240719	183300	20088475	1153	1153	1153	1153	0
155	20240719	183200	20088475	1153	1153	1153	1153	0
156	20240719	183100	20088475	1153	1153	1153	1153	0
157	20240719	183000	20088475	1153	1153	1153	1153	0
158	20240719	182900	20088475	1153	1153	1153	1153	0
159	20240719	182800	20088475	1153	1153	1153	1153	0
160	20240719	182700	20088475	1153	1153	1153	1153	0
161	20240719	182600	20088475	1153	1153	1153	1153	0
162	20240719	182500	20088475	1153	1153	1153	1153	0
163	20240719	182400	20088475	1153	1153	1153	1153	0
164	20240719	182300	20088475	1153	1153	1153	1153	0
165	20240719	182200	20088475	1153	1153	1153	1153	0
166	20240719	182100	20088475	1153	1153	1153	1153	0
167	20240719	182000	20088475	1153	1153	1153	1153	0
168	20240719	181900	20088475	1153	1153	1153	1153	0
169	20240719	181800	20088475	1153	1153	1153	1153	0
170	20240719	181700	20088475	1153	1153	1153	1153	0
171	20240719	181600	20088475	1153	1153	1153	1153	0
172	20240719	181500	20088475	1153	1153	1153	1153	0
173	20240719	181400	20088475	1153	1153	1153	1153	0
174	20240719	181300	20088475	1153	1153	1153	1153	0
175	20240719	181200	20088475	1153	1153	1153	1153	0
176	20240719	181100	20088475	1153	1153	1153	1153	0
177	20240719	181000	20088475	1153	1153	1153	1153	0
178	20240719	180900	20088475	1153	1153	1153	1153	0
179	20240719	180800	20088475	1153	1153	1153	1153	0
180	20240719	180700	20088475	1153	1153	1153	1153	0
181	20240719	180600	20088475	1153	1153	1153	1153	0
182	20240719	180500	20088475	1153	1153	1153	1153	2541
183	20240719	180400	20088475	1153	1153	1153	1153	0
184	20240719	180300	20088475	1153	1153	1153	1153	0
185	20240719	180200	20088475	1153	1153	1153	1153	0
186	20240719	180100	20088475	1153	1153	1153	1153	0
187	20240719	180000	20088475	1153	1153	1153	1153	0
188	20240719	175900	20088475	1153	1153	1153	1153	0
189	20240719	175800	20088475	1153	1153	1153	1153	0
190	20240719	175700	20088475	1153	1153	1153	1153	0
191	20240719	175600	20088475	1153	1153	1153	1153	0
192	20240719	175500	20088475	1153	1153	1153	1153	0
193	20240719	175400	20088475	1153	1153	1153	1153	0
194	20240719	175300	20088475	1153	1153	1153	1153	0
195	20240719	175200	20088475	1153	1153	1153	1153	0
196	20240719	175100	20088475	1153	1153	1153	1153	0
197	20240719	175000	20088475	1153	1153	1153	1153	0
198	20240719	174900	20088475	1153	1153	1153	1153	0
199	20240719	174800	20088475	1153	1153	1153	1153	0
200	20240719	174700	20088475	1153	1153	1153	1153	0
201	20240719	174600	20088475	1153	1153	1153	1153	0
202	20240719	174500	20088475	1153	1153	1153	1153	0
203	20240719	174400	20088475	1153	1153	1153	1153	0
204	20240719	174300	20088475	1153	1153	1153	1153	0
205	20240719	174200	20088475	1153	1153	1153	1153	0
206	20240719	174100	20088475	1153	1153	1153	1153	0
207	20240719	174000	20088475	1153	1153	1153	1153	0
208	20240719	173900	20088475	1153	1153	1153	1153	0
209	20240719	173800	20088475	1153	1153	1153	1153	0
210	20240719	173700	20088475	1153	1153	1153	1153	0
211	20240719	173600	20088475	1153	1153	1153	1153	0
212	20240719	173500	20088475	1153	1153	1153	1153	2541
213	20240719	173400	20088475	1153	1153	1153	1153	0
214	20240719	173300	20088475	1153	1153	1153	1153	0
215	20240719	173200	20088475	1153	1153	1153	1153	0
216	20240719	173100	20088475	1153	1153	1153	1153	0
217	20240719	173000	20088475	1153	1153	1153	1153	0
218	20240719	172900	20088475	1153	1153	1153	1153	0
219	20240719	172800	20088475	1153	1153	1153	1153	0
220	20240719	172700	20088475	1153	1153	1153	1153	0
221	20240719	172600	20088475	1153	1153	1153	1153	0
222	20240719	172500	20088475	1153	1153	1153	1153	0
223	20240719	172400	20088475	1153	1153	1153	1153	0
224	20240719	172300	20088475	1153	1153	1153	1153	0
225	20240719	172200	20088475	1153	1153	1153	1153	0
226	20240719	172100	20088475	1153	1153	1153	1153	0
227	20240719	172000	20088475	1153	1153	1153	1153	0
228	20240719	171900	20088475	1153	1153	1153	1153	0
229	20240719	171800	20088475	1153	1153	1153	1153	0
230	20240719	171700	20088475	1153	1153	1153	1153	0
231	20240719	171600	20088475	1153	1153	1153	1153	0
232	20240719	171500	20088475	1153	1153	1153	1153	0
233	20240719	171400	20088475	1153	1153	1153	1153	0
234	20240719	171300	20088475	1153	1153	1153	1153	0
235	20240719	171200	20088475	1153	1153	1153	1153	0
236	20240719	171100	20088475	1153	1153	1153	1153	0
237	20240719	171000	20088475	1153	1153	1153	1153	0
238	20240719	170900	20088475	1153	1153	1153	1153	0
239	20240719	170800	20088475	1153	1153	1153	1153	0
240	20240719	170700	20088475	1153	1153	1153	1153	0
241	20240719	170600	20088475	1153	1153	1153	1153	0
242	20240719	170500	20088475	1153	1153	1153	1153	2541
243	20240719	170400	20088475	1153	1153	1153	1153	0
244	20240719	170300	20088475	1153	1153	1153	1153	0
245	20240719	170200	20088475	1153	1153	1153	1153	0
246	20240719	170100	20088475	1153	1153	1153	1153	0
247	20240719	170000	20088475	1153	1153	1153	1153	0
248	20240719	165900	20088475	1153	1153	1153	1153	0
249	20240719	165800	20088475	1153	1153	1153	1153	0
250	20240719	165700	20088475	1153	1153	1153	1153	0
251	20240719	165600	20088475	1153	1153	1153	1153	0
252	20240719	165500	20088475	1153	1153	1153	1153	0
253	20240719	165400	20088475	1153	1153	1153	1153	0
254	20240719	165300	20088475	1153	1153	1153	1153	0
255	20240719	165200	20088475	1153	1153	1153	1153	0
256	20240719	165100	20088475	1153	1153	1153	1153	0
257	20240719	165000	20088475	1153	1153	1153	1153	0
258	20240719	164900	20088475	1153	1153	1153	1153	0
259	20240719	164800	20088475	1153	1153	1153	1153	0
260	20240719	164700	20088475	1153	1153	1153	1153	0
261	20240719	164600	20088475	1153	1153	1153	1153	0
262	20240719	164500	20088475	1153	1153	1153	1153	0
263	20240719	164400	20088475	1153	1153	1153	1153	0
264	20240719	164300	20088475	1153	1153	1153	1153	0
265	20240719	164200	20088475	1153	1153	1153	1153	0
266	20240719	164100	20088475	1153	1153	1153	1153	0
267	20240719	164000	20088475	1153	1153	1153	1153	0
268	20240719	163900	20088475	1153	1153	1153	1153	0
269	20240719	163800	20088475	1153	1153	1153	1153	0
270	20240719	163700	20088475	1153	1153	1153	1153	0
271	20240719	163600	20088475	1153	1153	1153	1153	0
272	20240719	163500	20088475	1153	1153	1153	1153	2541
273	20240719	163400	20088475	1153	1153	1153	1153	0
274	20240719	163300	20088475	1153	1153	1153	1153	0
275	20240719	163200	20088475	1153	1153	1153	1153	0
276	20240719	163100	20088475	1153	1153	1153	1153	0
277	20240719	163000	20088475	1153	1153	1153	1153	0
278	20240719	162900	20088475	1153	1153	1153	1153	0
279	20240719	162800	20088475	1153	1153	1153	1153	0
280	20240719	162700	20088475	1153	1153	1153	1153	0
281	20240719	162600	20088475	1153	1153	1153	1153	0
282	20240719	162500	20088475	1153	1153	1153	1153	0
283	20240719	162400	20088475	1153	1153	1153	1153	0
284	20240719	162300	20088475	1153	1153	1153	1153	0
285	20240719	162200	20088475	1153	1153	1153	1153	0
286	20240719	162100	20088475	1153	1153	1153	1153	0
287	20240719	162000	20088475	1153	1153	1153	1153	0
288	20240719	161900	20088475	1153	1153	1153	1153	0
289	20240719	161800	20088475	1153	1153	1153	1153	0
290	20240719	161700	20088475	1153	1153	1153	1153	0
291	20240719	161600	20088475	1153	1153	1153	1153	0
292	20240719	161500	20088475	1153	1153	1153	1153	0
293	20240719	161400	20088475	1153	1153	1153	1153	0
294	20240719	161300	20088475	1153	1153	1153	1153	0
295	20240719	161200	20088475	1153	1153	1153	1153	0
296	20240719	161100	20088475	1153	1153	1153	1153	0
297	20240719	161000	20088475	1153	1153	1153	1153	0
298	20240719	160900	20088475	1153	1153	1153	1153	0
299	20240719	160800	20088475	1153	1153	1153	1153	0
300	20240719	160700	20088475	1153	1153	1153	1153	0
301	20240719	160600	20088475	1153	1153	1153	1153	0
302	20240719	160500	20088475	1153	1153	1153	1153	2541
303	20240719	160400	20088475	1153	1153	1153	1153	0
304	20240719	160300	20088475	1153	1153	1153	1153	0
305	20240719	160200	20088475	1153	1153	1153	1153	0
306	20240719	160100	20088475	1153	1153	1153	1153	0
307	20240719	160000	20088475	1153	1153	1153	1153	0
308	20240719	155900	20088475	1153	1153	1153	1153	0
309	20240719	155800	20088475	1153	1153	1153	1153	0
310	20240719	155700	20088475	1153	1153	1153	1153	0
311	20240719	155600	20088475	1153	1153	1153	1153	0
312	20240719	155500	20088475	1153	1153	1153	1153	0
313	20240719	155400	20088475	1153	1153	1153	1153	0
314	20240719	155300	20088475	1153	1153	1153	1153	0
315	20240719	155200	20088475	1153	1153	1153	1153	0
316	20240719	155100	20088475	1153	1153	1153	1153	0
317	20240719	155000	20088475	1153	1153	1153	1153	0
318	20240719	154900	20088475	1153	1153	1153	1153	0
319	20240719	154800	20088475	1153	1153	1153	1153	0
320	20240719	154700	20088475	1153	1153	1153	1153	0
321	20240719	154600	20088475	1153	1153	1153	1153	0
322	20240719	154500	20088475	1153	1153	1153	1153	0
323	20240719	154400	20088475	1153	1153	1153	1153	0
324	20240719	154300	20088475	1153	1153	1153	1153	0
325	20240719	154200	20088475	1153	1153	1153	1153	0
326	20240719	154100	20088475	1153	1153	1153	1153	0
327	20240719	154000	20088475	1153	1153	1153	1153	0
328	20240719	153900	20088475	1153	1153	1153	1153	0
329	20240719	153800	20088475	1153	1153	1153	1153	0
330	20240719	153700	20088475	1153	1153	1153	1153	0
331	20240719	153600	20088475	1153	1153	1153	1153	0
332	20240719	153500	20088475	1153	1153	1153	1153	2541
333	20240719	153400	20088475	1153	1153	1153	1153	0
334	20240719	153300	20088475	1153	1153	1153	1153	0
335	20240719	153200	20088475	1153	1153	1153	1153	0
336	20240719	153100	20088475	1153	1153	1153	1153	0
337	20240719	153000	20088475	1153	1153	1153	1153	2541
338	20240719	152900	17158702	1160	1160	1160	1160	0
339	20240719	152800	17158702	1160	1160	1160	1160	0
340	20240719	152700	17158702	1160	1160	1160	1160	0
341	20240719	152600	17158702	1160	1160	1160	1160	0
342	20240719	152500	17158702	1160	1160	1160	1160	0
343	20240719	152400	17158702	1160	1160	1160	1160	0
344	20240719	152300	17158702	1160	1160	1160	1160	0
345	20240719	152200	17158702	1160	1160	1160	1160	0
346	20240719	152100	17158702	1160	1160	1160	1160	0
347	20240719	152000	17158702	1160	1160	1160	1160	0
348	20240719	151900	17158702	1160	1160	1160	1160	0
349	20240719	151800	17158702	1160	1160	1160	1160	0
350	20240719	151700	17158702	1160	1160	1160	1153	85
351	20240719	151600	17060617	1154	1154	1154	1154	0
352	20240719	151500	17060617	1154	1154	1154	1154	500
353	20240719	151400	16483617	1160	1154	1160	1154	601
354	20240719	151300	15790057	1160	1155	1160	1154	194
355	20240719	151200	15566125	1160	1160	1160	1160	0
356	20240719	151100	15566125	1160	1160	1160	1160	0
357	20240719	151000	15566125	1160	1160	1160	1160	1
358	20240719	150900	15564965	1155	1155	1155	1155	0
359	20240719	150800	15564965	1155	1155	1155	1155	1
360	20240719	150700	15563810	1160	1160	1160	1160	18
361	20240719	150600	15542930	1160	1160	1160	1160	0
362	20240719	150500	15542930	1160	1160	1160	1160	3
363	20240719	150400	15539450	1160	1160	1160	1160	0
364	20240719	150300	15539450	1160	1160	1160	1160	0
365	20240719	150200	15539450	1160	1160	1160	1160	0
366	20240719	150100	15539450	1160	1160	1160	1160	0
367	20240719	150000	15539450	1160	1160	1160	1160	0
368	20240719	145900	15539450	1160	1160	1160	1160	0
369	20240719	145800	15539450	1160	1160	1160	1160	1
370	20240719	145700	15538290	1160	1160	1160	1160	0
371	20240719	145600	15538290	1160	1160	1160	1160	0
372	20240719	145500	15538290	1160	1160	1160	1160	0
373	20240719	145400	15538290	1160	1160	1160	1160	0
374	20240719	145300	15538290	1160	1160	1160	1160	0
375	20240719	145200	15538290	1160	1160	1160	1160	1
376	20240719	145100	15537130	1154	1154	1154	1154	0
377	20240719	145000	15537130	1154	1154	1154	1154	1
378	20240719	144900	15535976	1160	1160	1160	1160	0
379	20240719	144800	15535976	1160	1160	1160	1160	0
380	20240719	144700	15535976	1160	1160	1160	1160	0
381	20240719	144600	15535976	1160	1160	1160	1160	1
382	20240719	144500	15534816	1154	1154	1154	1154	0
383	20240719	144400	15534816	1154	1154	1154	1154	0
384	20240719	144300	15534816	1154	1156	1156	1154	680
385	20240719	144200	14749843	1160	1160	1160	1160	0
386	20240719	144100	14749843	1160	1160	1160	1160	1
387	20240719	144000	14748683	1160	1160	1160	1160	0
388	20240719	143900	14748683	1160	1160	1160	1160	0
389	20240719	143800	14748683	1160	1160	1160	1160	0
390	20240719	143700	14748683	1160	1160	1160	1160	0
391	20240719	143600	14748683	1160	1160	1160	1160	0
392	20240719	143500	14748683	1160	1159	1160	1159	34
393	20240719	143400	14709276	1159	1159	1159	1159	10
394	20240719	143300	14697686	1159	1159	1159	1159	0
395	20240719	143200	14697686	1159	1159	1159	1159	0
396	20240719	143100	14697686	1159	1159	1159	1159	0
397	20240719	143000	14697686	1159	1159	1159	1159	0
398	20240719	142900	14697686	1159	1159	1159	1159	0
399	20240719	142800	14697686	1159	1159	1159	1159	0
400	20240719	142700	14697686	1159	1159	1159	1159	0
401	20240719	142600	14697686	1159	1159	1159	1159	0
402	20240719	142500	14697686	1159	1159	1159	1159	0
403	20240719	142400	14697686	1159	1159	1159	1159	0
404	20240719	142300	14697686	1159	1159	1159	1159	0
405	20240719	142200	14697686	1159	1159	1159	1159	0
406	20240719	142100	14697686	1159	1159	1159	1159	0
407	20240719	142000	14697686	1159	1159	1159	1159	0
408	20240719	141900	14697686	1159	1159	1159	1159	0
409	20240719	141800	14697686	1159	1159	1159	1159	0
410	20240719	141700	14697686	1159	1159	1159	1159	0
411	20240719	141600	14697686	1159	1159	1159	1159	0
412	20240719	141500	14697686	1159	1159	1159	1159	0
413	20240719	141400	14697686	1159	1159	1159	1159	0
414	20240719	141300	14697686	1159	1159	1159	1159	0
415	20240719	141200	14697686	1159	1159	1159	1159	0
416	20240719	141100	14697686	1159	1159	1159	1159	0
417	20240719	141000	14697686	1159	1159	1159	1159	0
418	20240719	140900	14697686	1159	1159	1159	1159	0
419	20240719	140800	14697686	1159	1159	1159	1159	0
420	20240719	140700	14697686	1159	1159	1159	1159	0
421	20240719	140600	14697686	1159	1159	1159	1159	0
422	20240719	140500	14697686	1159	1159	1159	1159	0
423	20240719	140400	14697686	1159	1159	1159	1159	0
424	20240719	140300	14697686	1159	1159	1159	1159	0
425	20240719	140200	14697686	1159	1159	1159	1159	8
426	20240719	140100	14688414	1159	1159	1159	1159	2
427	20240719	140000	14686096	1159	1159	1159	1159	0
428	20240719	135900	14686096	1159	1159	1159	1159	0
429	20240719	135800	14686096	1159	1159	1159	1159	1
430	20240719	135700	14684937	1159	1159	1159	1159	0
431	20240719	135600	14684937	1159	1159	1159	1159	270
432	20240719	135500	14372007	1161	1161	1161	1161	0
433	20240719	135400	14372007	1161	1161	1161	1161	0
434	20240719	135300	14372007	1161	1161	1161	1161	0
435	20240719	135200	14372007	1161	1161	1161	1161	0
436	20240719	135100	14372007	1161	1161	1161	1161	0
437	20240719	135000	14372007	1161	1161	1161	1161	0
438	20240719	134900	14372007	1161	1161	1161	1161	0
439	20240719	134800	14372007	1161	1161	1161	1161	17
440	20240719	134700	14352270	1161	1161	1161	1161	0
441	20240719	134600	14352270	1161	1161	1161	1161	0
442	20240719	134500	14352270	1161	1161	1161	1161	1000
443	20240719	134400	13191270	1163	1163	1163	1163	0
444	20240719	134300	13191270	1163	1163	1163	1163	0
445	20240719	134200	13191270	1163	1163	1163	1163	0
446	20240719	134100	13191270	1163	1163	1163	1163	0
447	20240719	134000	13191270	1163	1163	1163	1163	0
448	20240719	133900	13191270	1163	1163	1163	1163	0
449	20240719	133800	13191270	1163	1163	1163	1163	0
450	20240719	133700	13191270	1163	1163	1163	1163	0
451	20240719	133600	13191270	1163	1163	1163	1163	0
452	20240719	133500	13191270	1163	1163	1163	1163	0
453	20240719	133400	13191270	1163	1163	1163	1163	0
454	20240719	133300	13191270	1163	1163	1163	1163	0
455	20240719	133200	13191270	1163	1163	1163	1163	0
456	20240719	133100	13191270	1163	1163	1163	1163	0
457	20240719	133000	13191270	1163	1163	1163	1163	0
458	20240719	132900	13191270	1163	1163	1163	1163	0
459	20240719	132800	13191270	1163	1163	1163	1163	0
460	20240719	132700	13191270	1163	1163	1163	1163	0
461	20240719	132600	13191270	1163	1163	1163	1163	0
462	20240719	132500	13191270	1163	1163	1163	1163	0
463	20240719	132400	13191270	1163	1163	1163	1163	0
464	20240719	132300	13191270	1163	1163	1163	1163	0
465	20240719	132200	13191270	1163	1163	1163	1163	0
466	20240719	132100	13191270	1163	1163	1163	1163	0
467	20240719	132000	13191270	1163	1163	1163	1163	0
468	20240719	131900	13191270	1163	1163	1163	1163	0
469	20240719	131800	13191270	1163	1163	1163	1163	3
470	20240719	131700	13187781	1163	1163	1163	1163	1
471	20240719	131600	13186618	1155	1155	1155	1155	287
472	20240719	131500	12855133	1155	1155	1155	1155	0
473	20240719	131400	12855133	1155	1155	1155	1155	0
474	20240719	131300	12855133	1155	1155	1155	1155	0
475	20240719	131200	12855133	1155	1155	1155	1155	0
476	20240719	131100	12855133	1155	1155	1155	1155	1000
477	20240719	131000	11700133	1155	1155	1155	1155	0
478	20240719	130900	11700133	1155	1155	1155	1155	0
479	20240719	130800	11700133	1155	1155	1155	1155	0
480	20240719	130700	11700133	1155	1155	1155	1155	0
481	20240719	130600	11700133	1155	1155	1155	1155	0
482	20240719	130500	11700133	1155	1155	1155	1155	0
483	20240719	130400	11700133	1155	1155	1155	1155	0
484	20240719	130300	11700133	1155	1155	1155	1155	0
485	20240719	130200	11700133	1155	1155	1155	1155	1
486	20240719	130100	11698978	1155	1155	1155	1155	0
487	20240719	130000	11698978	1155	1155	1155	1155	0
488	20240719	125900	11698978	1155	1155	1155	1155	0
489	20240719	125800	11698978	1155	1155	1155	1155	0
490	20240719	125700	11698978	1155	1155	1155	1155	0
491	20240719	125600	11698978	1155	1155	1155	1155	7
492	20240719	125500	11690893	1160	1160	1160	1160	0
493	20240719	125400	11690893	1160	1160	1160	1160	431
494	20240719	125300	11190933	1160	1160	1160	1160	6
495	20240719	125200	11183973	1160	1160	1160	1160	0
496	20240719	125100	11183973	1160	1160	1160	1160	0
497	20240719	125000	11183973	1160	1160	1160	1160	1581
498	20240719	124900	9350013	1160	1160	1160	1160	0
499	20240719	124800	9350013	1160	1160	1160	1160	0
500	20240719	124700	9350013	1160	1160	1160	1160	0
501	20240719	124600	9350013	1160	1160	1160	1160	0
502	20240719	124500	9350013	1160	1160	1160	1160	1
503	20240719	124400	9348853	1155	1155	1155	1155	0
504	20240719	124300	9348853	1155	1155	1155	1155	0
505	20240719	124200	9348853	1155	1155	1155	1155	1
506	20240719	124100	9347698	1154	1154	1154	1154	0
507	20240719	124000	9347698	1154	1158	1158	1154	2000
508	20240719	123900	7037334	1160	1160	1160	1160	2
509	20240719	123800	7035014	1158	1158	1158	1158	1
510	20240719	123700	7033856	1164	1164	1164	1164	0
511	20240719	123600	7033856	1164	1164	1164	1164	0
512	20240719	123500	7033856	1164	1164	1164	1164	50
513	20240719	123400	6975656	1165	1165	1165	1165	0
514	20240719	123300	6975656	1165	1165	1165	1165	0
515	20240719	123200	6975656	1165	1165	1165	1165	0
516	20240719	123100	6975656	1165	1165	1165	1165	0
517	20240719	123000	6975656	1165	1165	1165	1165	0
518	20240719	122900	6975656	1165	1165	1165	1165	0
519	20240719	122800	6975656	1165	1165	1165	1165	0
520	20240719	122700	6975656	1165	1165	1165	1165	0
521	20240719	122600	6975656	1165	1165	1165	1165	0
522	20240719	122500	6975656	1165	1165	1165	1165	0
523	20240719	122400	6975656	1165	1165	1165	1165	0
524	20240719	122300	6975656	1165	1165	1165	1165	0
525	20240719	122200	6975656	1165	1165	1165	1165	0
526	20240719	122100	6975656	1165	1165	1165	1165	0
527	20240719	122000	6975656	1165	1165	1165	1165	0
528	20240719	121900	6975656	1165	1165	1165	1165	0
529	20240719	121800	6975656	1165	1165	1165	1165	0
530	20240719	121700	6975656	1165	1165	1165	1165	0
531	20240719	121600	6975656	1165	1165	1165	1165	0
532	20240719	121500	6975656	1165	1165	1165	1165	0
533	20240719	121400	6975656	1165	1165	1165	1165	0
534	20240719	121300	6975656	1165	1165	1165	1165	0
535	20240719	121200	6975656	1165	1165	1165	1165	0
536	20240719	121100	6975656	1165	1165	1165	1165	1
537	20240719	121000	6974491	1165	1165	1165	1165	0
538	20240719	120900	6974491	1165	1165	1165	1165	0
539	20240719	120800	6974491	1165	1165	1165	1165	0
540	20240719	120700	6974491	1165	1165	1165	1165	0
541	20240719	120600	6974491	1165	1165	1165	1165	0
542	20240719	120500	6974491	1165	1165	1165	1165	250
543	20240719	120400	6683241	1165	1165	1165	1165	0
544	20240719	120300	6683241	1165	1165	1165	1165	0
545	20240719	120200	6683241	1165	1165	1165	1165	0
546	20240719	120100	6683241	1165	1165	1165	1165	0
547	20240719	120000	6683241	1165	1165	1165	1165	0
548	20240719	115900	6683241	1165	1165	1165	1165	0
549	20240719	115800	6683241	1165	1165	1165	1165	0
550	20240719	115700	6683241	1165	1165	1165	1165	0
551	20240719	115600	6683241	1165	1165	1165	1165	0
552	20240719	115500	6683241	1165	1165	1165	1165	0
553	20240719	115400	6683241	1165	1165	1165	1165	40
554	20240719	115300	6636641	1165	1165	1165	1165	0
555	20240719	115200	6636641	1165	1165	1165	1165	0
556	20240719	115100	6636641	1165	1165	1165	1165	0
557	20240719	115000	6636641	1165	1165	1165	1165	0
558	20240719	114900	6636641	1165	1165	1165	1165	0
559	20240719	114800	6636641	1165	1165	1165	1165	0
560	20240719	114700	6636641	1165	1165	1165	1165	0
561	20240719	114600	6636641	1165	1165	1165	1165	0
562	20240719	114500	6636641	1165	1165	1165	1165	0
563	20240719	114400	6636641	1165	1165	1165	1165	0
564	20240719	114300	6636641	1165	1165	1165	1165	0
565	20240719	114200	6636641	1165	1165	1165	1165	0
566	20240719	114100	6636641	1165	1165	1165	1165	2
567	20240719	114000	6634311	1168	1168	1168	1168	0
568	20240719	113900	6634311	1168	1168	1168	1168	0
569	20240719	113800	6634311	1168	1168	1168	1168	0
570	20240719	113700	6634311	1168	1168	1168	1168	0
571	20240719	113600	6634311	1168	1168	1168	1168	0
572	20240719	113500	6634311	1168	1168	1168	1168	0
573	20240719	113400	6634311	1168	1168	1168	1168	0
574	20240719	113300	6634311	1168	1168	1168	1168	0
575	20240719	113200	6634311	1168	1168	1168	1168	0
576	20240719	113100	6634311	1168	1168	1168	1168	0
577	20240719	113000	6634311	1168	1168	1168	1168	0
578	20240719	112900	6634311	1168	1168	1168	1168	0
579	20240719	112800	6634311	1168	1168	1168	1168	0
580	20240719	112700	6634311	1168	1168	1168	1168	0
581	20240719	112600	6634311	1168	1168	1168	1168	0
582	20240719	112500	6634311	1168	1168	1168	1168	0
583	20240719	112400	6634311	1168	1168	1168	1168	0
584	20240719	112300	6634311	1168	1168	1168	1168	0
585	20240719	112200	6634311	1168	1168	1168	1168	0
586	20240719	112100	6634311	1168	1168	1168	1168	0
587	20240719	112000	6634311	1168	1168	1168	1168	0
588	20240719	111900	6634311	1168	1168	1168	1168	0
589	20240719	111800	6634311	1168	1168	1168	1168	0
590	20240719	111700	6634311	1168	1168	1168	1168	0
591	20240719	111600	6634311	1168	1168	1168	1168	8
592	20240719	111500	6624967	1168	1168	1168	1168	0
593	20240719	111400	6624967	1168	1168	1168	1168	0
594	20240719	111300	6624967	1168	1168	1168	1168	1
595	20240719	111200	6623799	1168	1168	1168	1168	0
596	20240719	111100	6623799	1168	1168	1168	1168	0
597	20240719	111000	6623799	1168	1168	1168	1168	0
598	20240719	110900	6623799	1168	1168	1168	1168	0
599	20240719	110800	6623799	1168	1168	1168	1168	0
600	20240719	110700	6623799	1168	1168	1168	1168	0
601	20240719	110600	6623799	1168	1168	1168	1168	0
602	20240719	110500	6623799	1168	1168	1168	1168	0
603	20240719	110400	6623799	1168	1168	1168	1168	0
604	20240719	110300	6623799	1168	1168	1168	1168	4
605	20240719	110200	6619127	1168	1168	1168	1168	0
606	20240719	110100	6619127	1168	1168	1168	1168	0
607	20240719	110000	6619127	1168	1168	1168	1168	0
608	20240719	105900	6619127	1168	1168	1168	1168	0
609	20240719	105800	6619127	1168	1168	1168	1168	0
610	20240719	105700	6619127	1168	1168	1168	1168	0
611	20240719	105600	6619127	1168	1168	1168	1168	1
612	20240719	105500	6617959	1157	1157	1157	1157	7
613	20240719	105400	6609860	1169	1169	1169	1169	0
614	20240719	105300	6609860	1169	1169	1169	1169	0
615	20240719	105200	6609860	1169	1169	1169	1169	0
616	20240719	105100	6609860	1169	1162	1169	1156	1001
617	20240719	105000	5452182	1169	1169	1169	1169	0
618	20240719	104900	5452182	1169	1169	1169	1169	0
619	20240719	104800	5452182	1169	1169	1169	1169	0
620	20240719	104700	5452182	1169	1169	1169	1169	0
621	20240719	104600	5452182	1169	1169	1169	1169	0
622	20240719	104500	5452182	1169	1169	1169	1169	0
623	20240719	104400	5452182	1169	1169	1169	1169	0
624	20240719	104300	5452182	1169	1169	1169	1169	0
625	20240719	104200	5452182	1169	1169	1169	1169	44
626	20240719	104100	5400746	1169	1169	1169	1169	0
627	20240719	104000	5400746	1169	1169	1169	1169	0
628	20240719	103900	5400746	1169	1167	1169	1167	281
629	20240719	103800	5072494	1166	1163	1166	1163	4
630	20240719	103700	5067836	1162	1162	1162	1162	0
631	20240719	103600	5067836	1162	1162	1162	1162	0
632	20240719	103500	5067836	1162	1162	1162	1162	0
633	20240719	103400	5067836	1162	1162	1162	1162	0
634	20240719	103300	5067836	1162	1162	1162	1162	0
635	20240719	103200	5067836	1162	1162	1162	1162	0
636	20240719	103100	5067836	1162	1162	1162	1162	0
637	20240719	103000	5067836	1162	1162	1162	1162	0
638	20240719	102900	5067836	1162	1162	1162	1162	0
639	20240719	102800	5067836	1162	1162	1162	1162	0
640	20240719	102700	5067836	1162	1162	1162	1162	0
641	20240719	102600	5067836	1162	1162	1162	1162	0
642	20240719	102500	5067836	1162	1162	1162	1162	0
643	20240719	102400	5067836	1162	1162	1162	1162	1
644	20240719	102300	5066674	1161	1161	1161	1161	20
645	20240719	102200	5043454	1162	1162	1162	1162	0
646	20240719	102100	5043454	1162	1162	1162	1162	0
647	20240719	102000	5043454	1162	1162	1162	1162	0
648	20240719	101900	5043454	1162	1162	1162	1162	0
649	20240719	101800	5043454	1162	1162	1162	1162	0
650	20240719	101700	5043454	1162	1162	1162	1162	0
651	20240719	101600	5043454	1162	1162	1162	1162	0
652	20240719	101500	5043454	1162	1162	1162	1162	0
653	20240719	101400	5043454	1162	1162	1162	1162	0
654	20240719	101300	5043454	1162	1162	1162	1162	0
655	20240719	101200	5043454	1162	1162	1162	1162	0
656	20240719	101100	5043454	1162	1162	1162	1162	0
657	20240719	101000	5043454	1162	1162	1162	1162	0
658	20240719	100900	5043454	1162	1162	1162	1162	0
659	20240719	100800	5043454	1162	1162	1162	1162	0
660	20240719	100700	5043454	1162	1162	1162	1162	0
661	20240719	100600	5043454	1162	1162	1162	1162	0
662	20240719	100500	5043454	1162	1162	1162	1162	11
663	20240719	100400	5030672	1162	1162	1162	1162	0
664	20240719	100300	5030672	1162	1162	1162	1162	3
665	20240719	100200	5027186	1162	1162	1162	1162	72
666	20240719	100100	4943522	1162	1162	1162	1162	431
667	20240719	100000	4442700	1161	1161	1161	1161	1
668	20240719	095900	4441539	1162	1162	1162	1162	0
669	20240719	095800	4441539	1162	1162	1162	1162	0
670	20240719	095700	4441539	1162	1162	1162	1162	0
671	20240719	095600	4441539	1162	1162	1162	1162	2
672	20240719	095500	4439215	1161	1161	1161	1161	5
673	20240719	095400	4433410	1162	1162	1162	1162	1
674	20240719	095300	4432248	1161	1161	1161	1161	9
675	20240719	095200	4421799	1161	1161	1161	1161	0
676	20240719	095100	4421799	1161	1160	1161	1160	100
677	20240719	095000	4305739	1162	1162	1162	1162	0
678	20240719	094900	4305739	1162	1162	1162	1162	0
679	20240719	094800	4305739	1162	1162	1162	1162	0
680	20240719	094700	4305739	1162	1162	1162	1162	0
681	20240719	094600	4305739	1162	1162	1162	1162	0
682	20240719	094500	4305739	1162	1162	1162	1162	0
683	20240719	094400	4305739	1162	1162	1162	1162	1
684	20240719	094300	4304577	1162	1162	1162	1162	0
685	20240719	094200	4304577	1162	1162	1162	1162	0
686	20240719	094100	4304577	1162	1162	1162	1162	1
687	20240719	094000	4303415	1162	1162	1162	1162	0
688	20240719	093900	4303415	1162	1161	1162	1161	2
689	20240719	093800	4301092	1155	1155	1155	1155	0
690	20240719	093700	4301092	1155	1155	1155	1155	0
691	20240719	093600	4301092	1155	1155	1155	1155	0
692	20240719	093500	4301092	1155	1155	1155	1155	0
693	20240719	093400	4301092	1155	1155	1155	1155	0
694	20240719	093300	4301092	1155	1155	1155	1155	0
695	20240719	093200	4301092	1155	1155	1155	1155	0
696	20240719	093100	4301092	1155	1155	1155	1155	0
697	20240719	093000	4301092	1155	1155	1155	1155	0
698	20240719	092900	4301092	1155	1155	1155	1155	0
699	20240719	092800	4301092	1155	1155	1155	1155	0
700	20240719	092700	4301092	1155	1155	1155	1155	0
701	20240719	092600	4301092	1155	1156	1156	1155	53
702	20240719	092500	4239872	1161	1161	1161	1161	0
703	20240719	092400	4239872	1161	1161	1161	1161	0
704	20240719	092300	4239872	1161	1161	1161	1161	0
705	20240719	092200	4239872	1161	1161	1161	1161	0
706	20240719	092100	4239872	1161	1161	1161	1161	0
707	20240719	092000	4239872	1161	1161	1161	1161	0
708	20240719	091900	4239872	1161	1161	1161	1161	0
709	20240719	091800	4239872	1161	1161	1161	1161	0
710	20240719	091700	4239872	1161	1161	1161	1161	0
711	20240719	091600	4239872	1161	1161	1161	1161	0
712	20240719	091500	4239872	1161	1161	1161	1161	0
713	20240719	091400	4239872	1161	1160	1162	1160	1001
714	20240719	091300	3078111	1161	1161	1161	1161	0
715	20240719	091200	3078111	1161	1161	1161	1161	160
716	20240719	091100	2892351	1161	1161	1161	1161	0
717	20240719	091000	2892351	1161	1161	1161	1161	400
718	20240719	090900	2427951	1161	1161	1161	1161	0
719	20240719	090800	2427951	1161	1161	1161	1161	0
720	20240719	090700	2427951	1161	1161	1161	1161	1
721	20240719	090600	2426790	1155	1155	1155	1155	0
722	20240719	090500	2426790	1155	1155	1155	1155	49
723	20240719	090400	2370195	1155	1155	1155	1155	1
724	20240719	090300	2369040	1160	1160	1160	1160	0
725	20240719	090200	2369040	1160	1160	1160	1160	0
726	20240719	090100	2369040	1160	1160	1160	1160	0
727	20240719	090000	2369040	1160	1161	1161	1160	2042