KissMeData/258610/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	204700	15849872	1773	1773	1773	1773	212
3	20240719	204600	15849872	1773	1773	1773	1773	0
4	20240719	204500	15849872	1773	1773	1773	1773	0
5	20240719	204400	15849872	1773	1773	1773	1773	0
6	20240719	204300	15849872	1773	1773	1773	1773	0
7	20240719	204200	15849872	1773	1773	1773	1773	0
8	20240719	204100	15849872	1773	1773	1773	1773	0
9	20240719	204000	15849872	1773	1773	1773	1773	0
10	20240719	203900	15849872	1773	1773	1773	1773	0
11	20240719	203800	15849872	1773	1773	1773	1773	0
12	20240719	203700	15849872	1773	1773	1773	1773	0
13	20240719	203600	15849872	1773	1773	1773	1773	0
14	20240719	203500	15849872	1773	1773	1773	1773	0
15	20240719	203400	15849872	1773	1773	1773	1773	0
16	20240719	203300	15849872	1773	1773	1773	1773	0
17	20240719	203200	15849872	1773	1773	1773	1773	0
18	20240719	203100	15849872	1773	1773	1773	1773	0
19	20240719	203000	15849872	1773	1773	1773	1773	0
20	20240719	202900	15849872	1773	1773	1773	1773	0
21	20240719	202800	15849872	1773	1773	1773	1773	0
22	20240719	202700	15849872	1773	1773	1773	1773	0
23	20240719	202600	15849872	1773	1773	1773	1773	0
24	20240719	202500	15849872	1773	1773	1773	1773	0
25	20240719	202400	15849872	1773	1773	1773	1773	0
26	20240719	202300	15849872	1773	1773	1773	1773	0
27	20240719	202200	15849872	1773	1773	1773	1773	0
28	20240719	202100	15849872	1773	1773	1773	1773	0
29	20240719	202000	15849872	1773	1773	1773	1773	0
30	20240719	201900	15849872	1773	1773	1773	1773	0
31	20240719	201800	15849872	1773	1773	1773	1773	0
32	20240719	201700	15849872	1773	1773	1773	1773	212
33	20240719	201600	15849872	1773	1773	1773	1773	0
34	20240719	201500	15849872	1773	1773	1773	1773	0
35	20240719	201400	15849872	1773	1773	1773	1773	0
36	20240719	201300	15849872	1773	1773	1773	1773	0
37	20240719	201200	15849872	1773	1773	1773	1773	0
38	20240719	201100	15849872	1773	1773	1773	1773	0
39	20240719	201000	15849872	1773	1773	1773	1773	0
40	20240719	200900	15849872	1773	1773	1773	1773	0
41	20240719	200800	15849872	1773	1773	1773	1773	0
42	20240719	200700	15849872	1773	1773	1773	1773	0
43	20240719	200600	15849872	1773	1773	1773	1773	0
44	20240719	200500	15849872	1773	1773	1773	1773	0
45	20240719	200400	15849872	1773	1773	1773	1773	0
46	20240719	200300	15849872	1773	1773	1773	1773	0
47	20240719	200200	15849872	1773	1773	1773	1773	0
48	20240719	200100	15849872	1773	1773	1773	1773	0
49	20240719	200000	15849872	1773	1773	1773	1773	0
50	20240719	195900	15849872	1773	1773	1773	1773	0
51	20240719	195800	15849872	1773	1773	1773	1773	0
52	20240719	195700	15849872	1773	1773	1773	1773	0
53	20240719	195600	15849872	1773	1773	1773	1773	0
54	20240719	195500	15849872	1773	1773	1773	1773	0
55	20240719	195400	15849872	1773	1773	1773	1773	0
56	20240719	195300	15849872	1773	1773	1773	1773	0
57	20240719	195200	15849872	1773	1773	1773	1773	0
58	20240719	195100	15849872	1773	1773	1773	1773	0
59	20240719	195000	15849872	1773	1773	1773	1773	0
60	20240719	194900	15849872	1773	1773	1773	1773	0
61	20240719	194800	15849872	1773	1773	1773	1773	0
62	20240719	194700	15849872	1773	1773	1773	1773	212
63	20240719	194600	15849872	1773	1773	1773	1773	0
64	20240719	194500	15849872	1773	1773	1773	1773	0
65	20240719	194400	15849872	1773	1773	1773	1773	0
66	20240719	194300	15849872	1773	1773	1773	1773	0
67	20240719	194200	15849872	1773	1773	1773	1773	0
68	20240719	194100	15849872	1773	1773	1773	1773	0
69	20240719	194000	15849872	1773	1773	1773	1773	0
70	20240719	193900	15849872	1773	1773	1773	1773	0
71	20240719	193800	15849872	1773	1773	1773	1773	0
72	20240719	193700	15849872	1773	1773	1773	1773	0
73	20240719	193600	15849872	1773	1773	1773	1773	0
74	20240719	193500	15849872	1773	1773	1773	1773	0
75	20240719	193400	15849872	1773	1773	1773	1773	0
76	20240719	193300	15849872	1773	1773	1773	1773	0
77	20240719	193200	15849872	1773	1773	1773	1773	0
78	20240719	193100	15849872	1773	1773	1773	1773	0
79	20240719	193000	15849872	1773	1773	1773	1773	0
80	20240719	192900	15849872	1773	1773	1773	1773	0
81	20240719	192800	15849872	1773	1773	1773	1773	0
82	20240719	192700	15849872	1773	1773	1773	1773	0
83	20240719	192600	15849872	1773	1773	1773	1773	0
84	20240719	192500	15849872	1773	1773	1773	1773	0
85	20240719	192400	15849872	1773	1773	1773	1773	0
86	20240719	192300	15849872	1773	1773	1773	1773	0
87	20240719	192200	15849872	1773	1773	1773	1773	0
88	20240719	192100	15849872	1773	1773	1773	1773	0
89	20240719	192000	15849872	1773	1773	1773	1773	0
90	20240719	191900	15849872	1773	1773	1773	1773	0
91	20240719	191800	15849872	1773	1773	1773	1773	0
92	20240719	191700	15849872	1773	1773	1773	1773	212
93	20240719	191600	15849872	1773	1773	1773	1773	0
94	20240719	191500	15849872	1773	1773	1773	1773	0
95	20240719	191400	15849872	1773	1773	1773	1773	0
96	20240719	191300	15849872	1773	1773	1773	1773	0
97	20240719	191200	15849872	1773	1773	1773	1773	0
98	20240719	191100	15849872	1773	1773	1773	1773	0
99	20240719	191000	15849872	1773	1773	1773	1773	0
100	20240719	190900	15849872	1773	1773	1773	1773	0
101	20240719	190800	15849872	1773	1773	1773	1773	0
102	20240719	190700	15849872	1773	1773	1773	1773	0
103	20240719	190600	15849872	1773	1773	1773	1773	0
104	20240719	190500	15849872	1773	1773	1773	1773	0
105	20240719	190400	15849872	1773	1773	1773	1773	0
106	20240719	190300	15849872	1773	1773	1773	1773	0
107	20240719	190200	15849872	1773	1773	1773	1773	0
108	20240719	190100	15849872	1773	1773	1773	1773	0
109	20240719	190000	15849872	1773	1773	1773	1773	0
110	20240719	185900	15849872	1773	1773	1773	1773	0
111	20240719	185800	15849872	1773	1773	1773	1773	0
112	20240719	185700	15849872	1773	1773	1773	1773	0
113	20240719	185600	15849872	1773	1773	1773	1773	0
114	20240719	185500	15849872	1773	1773	1773	1773	0
115	20240719	185400	15849872	1773	1773	1773	1773	0
116	20240719	185300	15849872	1773	1773	1773	1773	0
117	20240719	185200	15849872	1773	1773	1773	1773	0
118	20240719	185100	15849872	1773	1773	1773	1773	0
119	20240719	185000	15849872	1773	1773	1773	1773	0
120	20240719	184900	15849872	1773	1773	1773	1773	0
121	20240719	184800	15849872	1773	1773	1773	1773	0
122	20240719	184700	15849872	1773	1773	1773	1773	212
123	20240719	184600	15849872	1773	1773	1773	1773	0
124	20240719	184500	15849872	1773	1773	1773	1773	0
125	20240719	184400	15849872	1773	1773	1773	1773	0
126	20240719	184300	15849872	1773	1773	1773	1773	0
127	20240719	184200	15849872	1773	1773	1773	1773	0
128	20240719	184100	15849872	1773	1773	1773	1773	0
129	20240719	184000	15849872	1773	1773	1773	1773	0
130	20240719	183900	15849872	1773	1773	1773	1773	0
131	20240719	183800	15849872	1773	1773	1773	1773	0
132	20240719	183700	15849872	1773	1773	1773	1773	0
133	20240719	183600	15849872	1773	1773	1773	1773	0
134	20240719	183500	15849872	1773	1773	1773	1773	0
135	20240719	183400	15849872	1773	1773	1773	1773	0
136	20240719	183300	15849872	1773	1773	1773	1773	0
137	20240719	183200	15849872	1773	1773	1773	1773	0
138	20240719	183100	15849872	1773	1773	1773	1773	0
139	20240719	183000	15849872	1773	1773	1773	1773	0
140	20240719	182900	15849872	1773	1773	1773	1773	0
141	20240719	182800	15849872	1773	1773	1773	1773	0
142	20240719	182700	15849872	1773	1773	1773	1773	0
143	20240719	182600	15849872	1773	1773	1773	1773	0
144	20240719	182500	15849872	1773	1773	1773	1773	0
145	20240719	182400	15849872	1773	1773	1773	1773	0
146	20240719	182300	15849872	1773	1773	1773	1773	0
147	20240719	182200	15849872	1773	1773	1773	1773	0
148	20240719	182100	15849872	1773	1773	1773	1773	0
149	20240719	182000	15849872	1773	1773	1773	1773	0
150	20240719	181900	15849872	1773	1773	1773	1773	0
151	20240719	181800	15849872	1773	1773	1773	1773	0
152	20240719	181700	15849872	1773	1773	1773	1773	212
153	20240719	181600	15849872	1773	1773	1773	1773	0
154	20240719	181500	15849872	1773	1773	1773	1773	0
155	20240719	181400	15849872	1773	1773	1773	1773	0
156	20240719	181300	15849872	1773	1773	1773	1773	0
157	20240719	181200	15849872	1773	1773	1773	1773	0
158	20240719	181100	15849872	1773	1773	1773	1773	0
159	20240719	181000	15849872	1773	1773	1773	1773	0
160	20240719	180900	15849872	1773	1773	1773	1773	0
161	20240719	180800	15849872	1773	1773	1773	1773	0
162	20240719	180700	15849872	1773	1773	1773	1773	0
163	20240719	180600	15849872	1773	1773	1773	1773	0
164	20240719	180500	15849872	1773	1773	1773	1773	0
165	20240719	180400	15849872	1773	1773	1773	1773	0
166	20240719	180300	15849872	1773	1773	1773	1773	0
167	20240719	180200	15849872	1773	1773	1773	1773	0
168	20240719	180100	15849872	1773	1773	1773	1773	0
169	20240719	180000	15849872	1773	1773	1773	1773	0
170	20240719	175900	15849872	1773	1773	1773	1773	0
171	20240719	175800	15849872	1773	1773	1773	1773	0
172	20240719	175700	15849872	1773	1773	1773	1773	0
173	20240719	175600	15849872	1773	1773	1773	1773	0
174	20240719	175500	15849872	1773	1773	1773	1773	0
175	20240719	175400	15849872	1773	1773	1773	1773	0
176	20240719	175300	15849872	1773	1773	1773	1773	0
177	20240719	175200	15849872	1773	1773	1773	1773	0
178	20240719	175100	15849872	1773	1773	1773	1773	0
179	20240719	175000	15849872	1773	1773	1773	1773	0
180	20240719	174900	15849872	1773	1773	1773	1773	0
181	20240719	174800	15849872	1773	1773	1773	1773	0
182	20240719	174700	15849872	1773	1773	1773	1773	212
183	20240719	174600	15849872	1773	1773	1773	1773	0
184	20240719	174500	15849872	1773	1773	1773	1773	0
185	20240719	174400	15849872	1773	1773	1773	1773	0
186	20240719	174300	15849872	1773	1773	1773	1773	0
187	20240719	174200	15849872	1773	1773	1773	1773	0
188	20240719	174100	15849872	1773	1773	1773	1773	0
189	20240719	174000	15849872	1773	1773	1773	1773	0
190	20240719	173900	15849872	1773	1773	1773	1773	0
191	20240719	173800	15849872	1773	1773	1773	1773	0
192	20240719	173700	15849872	1773	1773	1773	1773	0
193	20240719	173600	15849872	1773	1773	1773	1773	0
194	20240719	173500	15849872	1773	1773	1773	1773	0
195	20240719	173400	15849872	1773	1773	1773	1773	0
196	20240719	173300	15849872	1773	1773	1773	1773	0
197	20240719	173200	15849872	1773	1773	1773	1773	0
198	20240719	173100	15849872	1773	1773	1773	1773	0
199	20240719	173000	15849872	1773	1773	1773	1773	0
200	20240719	172900	15849872	1773	1773	1773	1773	0
201	20240719	172800	15849872	1773	1773	1773	1773	0
202	20240719	172700	15849872	1773	1773	1773	1773	0
203	20240719	172600	15849872	1773	1773	1773	1773	0
204	20240719	172500	15849872	1773	1773	1773	1773	0
205	20240719	172400	15849872	1773	1773	1773	1773	0
206	20240719	172300	15849872	1773	1773	1773	1773	0
207	20240719	172200	15849872	1773	1773	1773	1773	0
208	20240719	172100	15849872	1773	1773	1773	1773	0
209	20240719	172000	15849872	1773	1773	1773	1773	0
210	20240719	171900	15849872	1773	1773	1773	1773	0
211	20240719	171800	15849872	1773	1773	1773	1773	0
212	20240719	171700	15849872	1773	1773	1773	1773	212
213	20240719	171600	15849872	1773	1773	1773	1773	0
214	20240719	171500	15849872	1773	1773	1773	1773	0
215	20240719	171400	15849872	1773	1773	1773	1773	0
216	20240719	171300	15849872	1773	1773	1773	1773	0
217	20240719	171200	15849872	1773	1773	1773	1773	0
218	20240719	171100	15849872	1773	1773	1773	1773	0
219	20240719	171000	15849872	1773	1773	1773	1773	0
220	20240719	170900	15849872	1773	1773	1773	1773	0
221	20240719	170800	15849872	1773	1773	1773	1773	0
222	20240719	170700	15849872	1773	1773	1773	1773	0
223	20240719	170600	15849872	1773	1773	1773	1773	0
224	20240719	170500	15849872	1773	1773	1773	1773	0
225	20240719	170400	15849872	1773	1773	1773	1773	0
226	20240719	170300	15849872	1773	1773	1773	1773	0
227	20240719	170200	15849872	1773	1773	1773	1773	0
228	20240719	170100	15849872	1773	1773	1773	1773	0
229	20240719	170000	15849872	1773	1773	1773	1773	0
230	20240719	165900	15849872	1773	1773	1773	1773	0
231	20240719	165800	15849872	1773	1773	1773	1773	0
232	20240719	165700	15849872	1773	1773	1773	1773	0
233	20240719	165600	15849872	1773	1773	1773	1773	0
234	20240719	165500	15849872	1773	1773	1773	1773	0
235	20240719	165400	15849872	1773	1773	1773	1773	0
236	20240719	165300	15849872	1773	1773	1773	1773	0
237	20240719	165200	15849872	1773	1773	1773	1773	0
238	20240719	165100	15849872	1773	1773	1773	1773	0
239	20240719	165000	15849872	1773	1773	1773	1773	0
240	20240719	164900	15849872	1773	1773	1773	1773	0
241	20240719	164800	15849872	1773	1773	1773	1773	0
242	20240719	164700	15849872	1773	1773	1773	1773	212
243	20240719	164600	15849872	1773	1773	1773	1773	0
244	20240719	164500	15849872	1773	1773	1773	1773	0
245	20240719	164400	15849872	1773	1773	1773	1773	0
246	20240719	164300	15849872	1773	1773	1773	1773	0
247	20240719	164200	15849872	1773	1773	1773	1773	0
248	20240719	164100	15849872	1773	1773	1773	1773	0
249	20240719	164000	15849872	1773	1773	1773	1773	0
250	20240719	163900	15849872	1773	1773	1773	1773	0
251	20240719	163800	15849872	1773	1773	1773	1773	0
252	20240719	163700	15849872	1773	1773	1773	1773	0
253	20240719	163600	15849872	1773	1773	1773	1773	0
254	20240719	163500	15849872	1773	1773	1773	1773	0
255	20240719	163400	15849872	1773	1773	1773	1773	0
256	20240719	163300	15849872	1773	1773	1773	1773	0
257	20240719	163200	15849872	1773	1773	1773	1773	0
258	20240719	163100	15849872	1773	1773	1773	1773	0
259	20240719	163000	15849872	1773	1773	1773	1773	0
260	20240719	162900	15849872	1773	1773	1773	1773	0
261	20240719	162800	15849872	1773	1773	1773	1773	0
262	20240719	162700	15849872	1773	1773	1773	1773	0
263	20240719	162600	15849872	1773	1773	1773	1773	0
264	20240719	162500	15849872	1773	1773	1773	1773	0
265	20240719	162400	15849872	1773	1773	1773	1773	0
266	20240719	162300	15849872	1773	1773	1773	1773	0
267	20240719	162200	15849872	1773	1773	1773	1773	0
268	20240719	162100	15849872	1773	1773	1773	1773	0
269	20240719	162000	15849872	1773	1773	1773	1773	0
270	20240719	161900	15849872	1773	1773	1773	1773	0
271	20240719	161800	15849872	1773	1773	1773	1773	0
272	20240719	161700	15849872	1773	1773	1773	1773	212
273	20240719	161600	15849872	1773	1773	1773	1773	0
274	20240719	161500	15849872	1773	1773	1773	1773	0
275	20240719	161400	15849872	1773	1773	1773	1773	0
276	20240719	161300	15849872	1773	1773	1773	1773	0
277	20240719	161200	15849872	1773	1773	1773	1773	0
278	20240719	161100	15849872	1773	1773	1773	1773	0
279	20240719	161000	15849872	1773	1773	1773	1773	0
280	20240719	160900	15849872	1773	1773	1773	1773	0
281	20240719	160800	15849872	1773	1773	1773	1773	0
282	20240719	160700	15849872	1773	1773	1773	1773	0
283	20240719	160600	15849872	1773	1773	1773	1773	0
284	20240719	160500	15849872	1773	1773	1773	1773	0
285	20240719	160400	15849872	1773	1773	1773	1773	0
286	20240719	160300	15849872	1773	1773	1773	1773	0
287	20240719	160200	15849872	1773	1773	1773	1773	0
288	20240719	160100	15849872	1773	1773	1773	1773	0
289	20240719	160000	15849872	1773	1773	1773	1773	0
290	20240719	155900	15849872	1773	1773	1773	1773	0
291	20240719	155800	15849872	1773	1773	1773	1773	0
292	20240719	155700	15849872	1773	1773	1773	1773	0
293	20240719	155600	15849872	1773	1773	1773	1773	0
294	20240719	155500	15849872	1773	1773	1773	1773	0
295	20240719	155400	15849872	1773	1773	1773	1773	0
296	20240719	155300	15849872	1773	1773	1773	1773	0
297	20240719	155200	15849872	1773	1773	1773	1773	0
298	20240719	155100	15849872	1773	1773	1773	1773	0
299	20240719	155000	15849872	1773	1773	1773	1773	0
300	20240719	154900	15849872	1773	1773	1773	1773	0
301	20240719	154800	15849872	1773	1773	1773	1773	0
302	20240719	154700	15849872	1773	1773	1773	1773	212
303	20240719	154600	15849872	1773	1773	1773	1773	0
304	20240719	154500	15849872	1773	1773	1773	1773	0
305	20240719	154400	15849872	1773	1773	1773	1773	0
306	20240719	154300	15849872	1773	1773	1773	1773	0
307	20240719	154200	15849872	1773	1773	1773	1773	0
308	20240719	154100	15849872	1773	1773	1773	1773	0
309	20240719	154000	15849872	1773	1773	1773	1773	0
310	20240719	153900	15849872	1773	1773	1773	1773	0
311	20240719	153800	15849872	1773	1773	1773	1773	0
312	20240719	153700	15849872	1773	1773	1773	1773	0
313	20240719	153600	15849872	1773	1773	1773	1773	0
314	20240719	153500	15849872	1773	1773	1773	1773	0
315	20240719	153400	15849872	1773	1773	1773	1773	0
316	20240719	153300	15849872	1773	1773	1773	1773	0
317	20240719	153200	15849872	1773	1773	1773	1773	0
318	20240719	153100	15849872	1773	1773	1773	1773	0
319	20240719	153000	15849872	1773	1773	1773	1773	212
320	20240719	152900	15473996	1745	1745	1745	1745	0
321	20240719	152800	15473996	1745	1745	1745	1745	0
322	20240719	152700	15473996	1745	1745	1745	1745	0
323	20240719	152600	15473996	1745	1745	1745	1745	0
324	20240719	152500	15473996	1745	1745	1745	1745	0
325	20240719	152400	15473996	1745	1745	1745	1745	0
326	20240719	152300	15473996	1745	1745	1745	1745	0
327	20240719	152200	15473996	1745	1745	1745	1745	0
328	20240719	152100	15473996	1745	1745	1745	1745	0
329	20240719	152000	15473996	1745	1745	1745	1745	0
330	20240719	151900	15473996	1745	1746	1746	1745	88
331	20240719	151800	15320391	1746	1746	1746	1746	0
332	20240719	151700	15320391	1746	1746	1746	1746	163
333	20240719	151600	15035793	1746	1746	1746	1746	0
334	20240719	151500	15035793	1746	1746	1746	1746	0
335	20240719	151400	15035793	1746	1746	1746	1746	1
336	20240719	151300	15034047	1763	1763	1763	1763	0
337	20240719	151200	15034047	1763	1763	1763	1763	0
338	20240719	151100	15034047	1763	1763	1763	1763	0
339	20240719	151000	15034047	1763	1763	1763	1763	0
340	20240719	150900	15034047	1763	1763	1763	1763	0
341	20240719	150800	15034047	1763	1763	1763	1763	0
342	20240719	150700	15034047	1763	1763	1763	1763	0
343	20240719	150600	15034047	1763	1763	1763	1763	0
344	20240719	150500	15034047	1763	1763	1763	1763	0
345	20240719	150400	15034047	1763	1763	1763	1763	0
346	20240719	150300	15034047	1763	1763	1763	1763	0
347	20240719	150200	15034047	1763	1763	1763	1763	0
348	20240719	150100	15034047	1763	1763	1763	1763	0
349	20240719	150000	15034047	1763	1763	1763	1763	0
350	20240719	145900	15034047	1763	1763	1763	1763	0
351	20240719	145800	15034047	1763	1763	1763	1763	0
352	20240719	145700	15034047	1763	1763	1763	1763	1
353	20240719	145600	15032284	1746	1746	1746	1746	0
354	20240719	145500	15032284	1746	1746	1746	1746	59
355	20240719	145400	14929270	1746	1746	1746	1746	0
356	20240719	145300	14929270	1746	1746	1746	1746	12
357	20240719	145200	14908318	1763	1763	1763	1763	0
358	20240719	145100	14908318	1763	1763	1763	1763	0
359	20240719	145000	14908318	1763	1763	1763	1763	0
360	20240719	144900	14908318	1763	1763	1763	1763	0
361	20240719	144800	14908318	1763	1763	1763	1763	0
362	20240719	144700	14908318	1763	1763	1763	1763	0
363	20240719	144600	14908318	1763	1763	1763	1763	0
364	20240719	144500	14908318	1763	1763	1763	1763	0
365	20240719	144400	14908318	1763	1763	1763	1763	0
366	20240719	144300	14908318	1763	1763	1763	1763	0
367	20240719	144200	14908318	1763	1763	1763	1763	0
368	20240719	144100	14908318	1763	1763	1763	1763	0
369	20240719	144000	14908318	1763	1763	1763	1763	0
370	20240719	143900	14908318	1763	1763	1763	1763	0
371	20240719	143800	14908318	1763	1763	1763	1763	0
372	20240719	143700	14908318	1763	1763	1763	1763	0
373	20240719	143600	14908318	1763	1763	1763	1763	0
374	20240719	143500	14908318	1763	1763	1763	1763	0
375	20240719	143400	14908318	1763	1763	1763	1763	0
376	20240719	143300	14908318	1763	1763	1763	1763	1
377	20240719	143200	14906555	1746	1746	1746	1746	0
378	20240719	143100	14906555	1746	1746	1746	1746	0
379	20240719	143000	14906555	1746	1746	1746	1746	0
380	20240719	142900	14906555	1746	1746	1746	1746	0
381	20240719	142800	14906555	1746	1746	1746	1746	60
382	20240719	142700	14801795	1765	1765	1765	1765	0
383	20240719	142600	14801795	1765	1765	1765	1765	0
384	20240719	142500	14801795	1765	1765	1765	1765	1
385	20240719	142400	14800030	1747	1747	1747	1747	0
386	20240719	142300	14800030	1747	1747	1747	1747	0
387	20240719	142200	14800030	1747	1747	1747	1747	0
388	20240719	142100	14800030	1747	1747	1747	1747	0
389	20240719	142000	14800030	1747	1747	1747	1747	0
390	20240719	141900	14800030	1747	1747	1747	1747	0
391	20240719	141800	14800030	1747	1747	1747	1747	0
392	20240719	141700	14800030	1747	1747	1747	1747	0
393	20240719	141600	14800030	1747	1747	1747	1747	36
394	20240719	141500	14737138	1767	1767	1767	1767	1
395	20240719	141400	14735371	1747	1747	1747	1747	0
396	20240719	141300	14735371	1747	1747	1747	1747	0
397	20240719	141200	14735371	1747	1748	1748	1747	72
398	20240719	141100	14609549	1749	1749	1749	1749	0
399	20240719	141000	14609549	1749	1749	1749	1749	22
400	20240719	140900	14571071	1750	1750	1750	1750	0
401	20240719	140800	14571071	1750	1750	1750	1750	0
402	20240719	140700	14571071	1750	1750	1750	1750	0
403	20240719	140600	14571071	1750	1750	1750	1750	1
404	20240719	140500	14569321	1750	1750	1750	1750	8
405	20240719	140400	14555321	1750	1750	1750	1750	8
406	20240719	140300	14541321	1750	1750	1750	1749	113
407	20240719	140200	14343649	1750	1750	1750	1750	0
408	20240719	140100	14343649	1750	1750	1750	1750	0
409	20240719	140000	14343649	1750	1750	1750	1750	0
410	20240719	135900	14343649	1750	1750	1750	1750	0
411	20240719	135800	14343649	1750	1750	1750	1750	0
412	20240719	135700	14343649	1750	1750	1750	1750	0
413	20240719	135600	14343649	1750	1750	1750	1750	0
414	20240719	135500	14343649	1750	1750	1750	1750	0
415	20240719	135400	14343649	1750	1750	1750	1750	0
416	20240719	135300	14343649	1750	1750	1750	1750	0
417	20240719	135200	14343649	1750	1750	1750	1750	0
418	20240719	135100	14343649	1750	1750	1750	1750	105
419	20240719	135000	14159899	1773	1773	1773	1773	30
420	20240719	134900	14106709	1773	1751	1773	1751	16
421	20240719	134800	14078671	1752	1752	1752	1752	4
422	20240719	134700	14071663	1752	1752	1752	1752	0
423	20240719	134600	14071663	1752	1752	1752	1752	0
424	20240719	134500	14071663	1752	1752	1752	1752	0
425	20240719	134400	14071663	1752	1752	1752	1752	233
426	20240719	134300	13663447	1773	1773	1773	1773	0
427	20240719	134200	13663447	1773	1773	1773	1773	0
428	20240719	134100	13663447	1773	1773	1773	1773	2
429	20240719	134000	13659901	1753	1753	1753	1753	40
430	20240719	133900	13589781	1754	1754	1754	1754	0
431	20240719	133800	13589781	1754	1754	1754	1754	0
432	20240719	133700	13589781	1754	1755	1755	1754	902
433	20240719	133600	12006785	1773	1773	1773	1773	0
434	20240719	133500	12006785	1773	1773	1773	1773	0
435	20240719	133400	12006785	1773	1773	1773	1773	0
436	20240719	133300	12006785	1773	1773	1773	1773	0
437	20240719	133200	12006785	1773	1773	1773	1773	0
438	20240719	133100	12006785	1773	1773	1773	1773	1
439	20240719	133000	12005012	1755	1756	1756	1755	200
440	20240719	132900	11653998	1773	1773	1773	1773	0
441	20240719	132800	11653998	1773	1773	1773	1773	0
442	20240719	132700	11653998	1773	1773	1773	1773	0
443	20240719	132600	11653998	1773	1773	1773	1773	70
444	20240719	132500	11529888	1755	1755	1755	1755	0
445	20240719	132400	11529888	1755	1755	1755	1755	0
446	20240719	132300	11529888	1755	1757	1757	1755	200
447	20240719	132200	11178710	1775	1775	1775	1775	0
448	20240719	132100	11178710	1775	1775	1775	1775	0
449	20240719	132000	11178710	1775	1775	1775	1775	0
450	20240719	131900	11178710	1775	1775	1775	1775	0
451	20240719	131800	11178710	1775	1775	1775	1775	0
452	20240719	131700	11178710	1775	1775	1775	1775	0
453	20240719	131600	11178710	1775	1775	1775	1775	0
454	20240719	131500	11178710	1775	1775	1775	1775	0
455	20240719	131400	11178710	1775	1775	1775	1775	0
456	20240719	131300	11178710	1775	1775	1775	1775	0
457	20240719	131200	11178710	1775	1775	1775	1775	0
458	20240719	131100	11178710	1775	1775	1775	1775	0
459	20240719	131000	11178710	1775	1775	1775	1775	0
460	20240719	130900	11178710	1775	1775	1775	1775	0
461	20240719	130800	11178710	1775	1775	1775	1775	0
462	20240719	130700	11178710	1775	1775	1775	1775	0
463	20240719	130600	11178710	1775	1775	1775	1775	0
464	20240719	130500	11178710	1775	1775	1775	1775	0
465	20240719	130400	11178710	1775	1775	1775	1775	0
466	20240719	130300	11178710	1775	1775	1775	1775	0
467	20240719	130200	11178710	1775	1775	1775	1775	0
468	20240719	130100	11178710	1775	1775	1775	1775	0
469	20240719	130000	11178710	1775	1775	1775	1775	0
470	20240719	125900	11178710	1775	1775	1775	1775	0
471	20240719	125800	11178710	1775	1775	1775	1775	0
472	20240719	125700	11178710	1775	1775	1775	1775	0
473	20240719	125600	11178710	1775	1775	1775	1775	0
474	20240719	125500	11178710	1775	1775	1775	1775	0
475	20240719	125400	11178710	1775	1775	1775	1775	0
476	20240719	125300	11178710	1775	1775	1775	1775	0
477	20240719	125200	11178710	1775	1775	1775	1775	0
478	20240719	125100	11178710	1775	1775	1775	1775	0
479	20240719	125000	11178710	1775	1775	1775	1775	0
480	20240719	124900	11178710	1775	1775	1775	1775	0
481	20240719	124800	11178710	1775	1775	1775	1775	0
482	20240719	124700	11178710	1775	1775	1775	1775	0
483	20240719	124600	11178710	1775	1775	1775	1775	0
484	20240719	124500	11178710	1775	1775	1775	1775	0
485	20240719	124400	11178710	1775	1775	1775	1775	0
486	20240719	124300	11178710	1775	1775	1775	1775	0
487	20240719	124200	11178710	1775	1775	1775	1775	0
488	20240719	124100	11178710	1775	1775	1775	1775	0
489	20240719	124000	11178710	1775	1775	1775	1775	0
490	20240719	123900	11178710	1775	1775	1775	1775	0
491	20240719	123800	11178710	1775	1775	1775	1775	0
492	20240719	123700	11178710	1775	1775	1775	1775	0
493	20240719	123600	11178710	1775	1775	1775	1775	0
494	20240719	123500	11178710	1775	1775	1775	1775	0
495	20240719	123400	11178710	1775	1775	1775	1775	0
496	20240719	123300	11178710	1775	1775	1775	1775	0
497	20240719	123200	11178710	1775	1775	1775	1775	0
498	20240719	123100	11178710	1775	1775	1775	1775	0
499	20240719	123000	11178710	1775	1775	1775	1775	0
500	20240719	122900	11178710	1775	1775	1775	1775	841
501	20240719	122800	9685935	1775	1775	1775	1775	0
502	20240719	122700	9685935	1775	1775	1775	1775	0
503	20240719	122600	9685935	1775	1775	1775	1775	0
504	20240719	122500	9685935	1775	1768	1775	1768	50
505	20240719	122400	9597348	1775	1775	1775	1775	0
506	20240719	122300	9597348	1775	1775	1775	1775	0
507	20240719	122200	9597348	1775	1775	1775	1775	0
508	20240719	122100	9597348	1775	1775	1775	1775	0
509	20240719	122000	9597348	1775	1775	1775	1775	0
510	20240719	121900	9597348	1775	1775	1775	1775	0
511	20240719	121800	9597348	1775	1775	1775	1775	0
512	20240719	121700	9597348	1775	1775	1775	1775	0
513	20240719	121600	9597348	1775	1775	1775	1775	0
514	20240719	121500	9597348	1775	1775	1775	1775	0
515	20240719	121400	9597348	1775	1775	1775	1775	0
516	20240719	121300	9597348	1775	1775	1775	1775	0
517	20240719	121200	9597348	1775	1775	1775	1775	0
518	20240719	121100	9597348	1775	1775	1775	1775	0
519	20240719	121000	9597348	1775	1775	1775	1775	0
520	20240719	120900	9597348	1775	1775	1775	1775	0
521	20240719	120800	9597348	1775	1775	1775	1775	0
522	20240719	120700	9597348	1775	1775	1775	1775	0
523	20240719	120600	9597348	1775	1775	1775	1775	0
524	20240719	120500	9597348	1775	1775	1775	1775	0
525	20240719	120400	9597348	1775	1775	1775	1775	0
526	20240719	120300	9597348	1775	1775	1775	1775	0
527	20240719	120200	9597348	1775	1775	1775	1775	0
528	20240719	120100	9597348	1775	1775	1775	1775	0
529	20240719	120000	9597348	1775	1775	1775	1775	0
530	20240719	115900	9597348	1775	1775	1775	1775	0
531	20240719	115800	9597348	1775	1775	1775	1775	0
532	20240719	115700	9597348	1775	1775	1775	1775	0
533	20240719	115600	9597348	1775	1775	1775	1775	0
534	20240719	115500	9597348	1775	1775	1775	1775	5
535	20240719	115400	9588473	1777	1777	1777	1777	0
536	20240719	115300	9588473	1777	1777	1777	1777	0
537	20240719	115200	9588473	1777	1777	1777	1777	0
538	20240719	115100	9588473	1777	1777	1777	1777	0
539	20240719	115000	9588473	1777	1777	1777	1777	0
540	20240719	114900	9588473	1777	1777	1777	1777	0
541	20240719	114800	9588473	1777	1777	1777	1777	0
542	20240719	114700	9588473	1777	1777	1777	1777	0
543	20240719	114600	9588473	1777	1777	1777	1777	0
544	20240719	114500	9588473	1777	1777	1777	1777	0
545	20240719	114400	9588473	1777	1777	1777	1777	0
546	20240719	114300	9588473	1777	1777	1777	1777	0
547	20240719	114200	9588473	1777	1777	1777	1777	0
548	20240719	114100	9588473	1777	1777	1777	1777	0
549	20240719	114000	9588473	1777	1777	1777	1777	0
550	20240719	113900	9588473	1777	1777	1777	1777	0
551	20240719	113800	9588473	1777	1777	1777	1777	0
552	20240719	113700	9588473	1777	1777	1777	1777	0
553	20240719	113600	9588473	1777	1777	1777	1777	0
554	20240719	113500	9588473	1777	1777	1777	1777	0
555	20240719	113400	9588473	1777	1777	1777	1777	0
556	20240719	113300	9588473	1777	1777	1777	1777	0
557	20240719	113200	9588473	1777	1777	1777	1777	0
558	20240719	113100	9588473	1777	1777	1777	1777	0
559	20240719	113000	9588473	1777	1777	1777	1777	0
560	20240719	112900	9588473	1777	1777	1777	1777	0
561	20240719	112800	9588473	1777	1777	1777	1777	0
562	20240719	112700	9588473	1777	1777	1777	1777	0
563	20240719	112600	9588473	1777	1777	1777	1777	0
564	20240719	112500	9588473	1777	1777	1777	1777	0
565	20240719	112400	9588473	1777	1777	1777	1777	0
566	20240719	112300	9588473	1777	1767	1777	1767	3
567	20240719	112200	9583153	1768	1768	1768	1768	0
568	20240719	112100	9583153	1768	1768	1768	1768	0
569	20240719	112000	9583153	1768	1768	1768	1768	0
570	20240719	111900	9583153	1768	1768	1768	1768	0
571	20240719	111800	9583153	1768	1768	1768	1768	1
572	20240719	111700	9581385	1754	1755	1755	1754	438
573	20240719	111600	8812795	1755	1755	1755	1755	0
574	20240719	111500	8812795	1755	1755	1755	1755	0
575	20240719	111400	8812795	1755	1755	1755	1755	0
576	20240719	111300	8812795	1755	1755	1755	1755	0
577	20240719	111200	8812795	1755	1755	1755	1755	0
578	20240719	111100	8812795	1755	1755	1755	1755	0
579	20240719	111000	8812795	1755	1755	1755	1755	0
580	20240719	110900	8812795	1755	1756	1756	1755	250
581	20240719	110800	8373945	1778	1778	1778	1778	0
582	20240719	110700	8373945	1778	1778	1778	1778	0
583	20240719	110600	8373945	1778	1778	1778	1778	0
584	20240719	110500	8373945	1778	1778	1778	1778	0
585	20240719	110400	8373945	1778	1777	1778	1777	10
586	20240719	110300	8356174	1777	1776	1777	1776	28
587	20240719	110200	8306445	1755	1755	1755	1755	0
588	20240719	110100	8306445	1755	1755	1755	1755	0
589	20240719	110000	8306445	1755	1755	1755	1755	0
590	20240719	105900	8306445	1755	1757	1757	1755	1500
591	20240719	105800	5673679	1779	1774	1779	1774	102
592	20240719	105700	5492486	1756	1756	1756	1756	0
593	20240719	105600	5492486	1756	1756	1756	1756	0
594	20240719	105500	5492486	1756	1756	1756	1756	0
595	20240719	105400	5492486	1756	1756	1756	1756	0
596	20240719	105300	5492486	1756	1756	1756	1756	0
597	20240719	105200	5492486	1756	1756	1756	1756	0
598	20240719	105100	5492486	1756	1756	1756	1756	1
599	20240719	105000	5490730	1756	1756	1756	1756	0
600	20240719	104900	5490730	1756	1756	1756	1756	1
601	20240719	104800	5488974	1774	1774	1774	1774	0
602	20240719	104700	5488974	1774	1774	1774	1774	0
603	20240719	104600	5488974	1774	1774	1774	1774	0
604	20240719	104500	5488974	1774	1774	1774	1774	0
605	20240719	104400	5488974	1774	1774	1774	1774	0
606	20240719	104300	5488974	1774	1774	1774	1774	0
607	20240719	104200	5488974	1774	1774	1774	1774	0
608	20240719	104100	5488974	1774	1774	1774	1774	0
609	20240719	104000	5488974	1774	1774	1774	1774	0
610	20240719	103900	5488974	1774	1774	1774	1774	0
611	20240719	103800	5488974	1774	1774	1774	1774	0
612	20240719	103700	5488974	1774	1774	1774	1774	0
613	20240719	103600	5488974	1774	1774	1774	1774	0
614	20240719	103500	5488974	1774	1774	1774	1774	0
615	20240719	103400	5488974	1774	1774	1774	1774	0
616	20240719	103300	5488974	1774	1774	1774	1774	0
617	20240719	103200	5488974	1774	1774	1774	1774	0
618	20240719	103100	5488974	1774	1774	1774	1774	0
619	20240719	103000	5488974	1774	1774	1774	1774	0
620	20240719	102900	5488974	1774	1774	1774	1774	0
621	20240719	102800	5488974	1774	1774	1774	1774	0
622	20240719	102700	5488974	1774	1774	1774	1774	0
623	20240719	102600	5488974	1774	1774	1774	1774	53
624	20240719	102500	5394952	1773	1773	1773	1773	0
625	20240719	102400	5394952	1773	1773	1773	1773	0
626	20240719	102300	5394952	1773	1773	1773	1773	0
627	20240719	102200	5394952	1773	1773	1773	1773	0
628	20240719	102100	5394952	1773	1773	1773	1773	0
629	20240719	102000	5394952	1773	1773	1773	1773	0
630	20240719	101900	5394952	1773	1773	1773	1773	0
631	20240719	101800	5394952	1773	1773	1773	1773	0
632	20240719	101700	5394952	1773	1773	1773	1773	0
633	20240719	101600	5394952	1773	1773	1773	1773	0
634	20240719	101500	5394952	1773	1773	1773	1773	0
635	20240719	101400	5394952	1773	1773	1773	1773	0
636	20240719	101300	5394952	1773	1773	1773	1773	0
637	20240719	101200	5394952	1773	1773	1773	1773	0
638	20240719	101100	5394952	1773	1773	1773	1773	0
639	20240719	101000	5394952	1773	1773	1773	1773	28
640	20240719	100900	5345308	1773	1773	1773	1773	0
641	20240719	100800	5345308	1773	1773	1773	1773	0
642	20240719	100700	5345308	1773	1773	1773	1773	0
643	20240719	100600	5345308	1773	1773	1773	1773	300
644	20240719	100500	4813408	1773	1773	1773	1773	2
645	20240719	100400	4809862	1773	1773	1773	1773	5
646	20240719	100300	4800997	1773	1773	1773	1773	0
647	20240719	100200	4800997	1773	1773	1773	1773	2
648	20240719	100100	4797451	1773	1773	1773	1773	1
649	20240719	100000	4795678	1773	1773	1773	1773	0
650	20240719	095900	4795678	1773	1773	1773	1773	0
651	20240719	095800	4795678	1773	1773	1773	1773	10
652	20240719	095700	4777948	1773	1773	1773	1773	0
653	20240719	095600	4777948	1773	1773	1773	1773	0
654	20240719	095500	4777948	1773	1773	1773	1773	0
655	20240719	095400	4777948	1773	1773	1773	1773	0
656	20240719	095300	4777948	1773	1773	1773	1773	0
657	20240719	095200	4777948	1773	1773	1773	1773	0
658	20240719	095100	4777948	1773	1773	1773	1773	0
659	20240719	095000	4777948	1773	1773	1773	1773	0
660	20240719	094900	4777948	1773	1773	1773	1773	0
661	20240719	094800	4777948	1773	1773	1773	1773	0
662	20240719	094700	4777948	1773	1773	1773	1773	0
663	20240719	094600	4777948	1773	1773	1773	1773	0
664	20240719	094500	4777948	1773	1773	1773	1773	0
665	20240719	094400	4777948	1773	1773	1773	1773	1
666	20240719	094300	4776175	1755	1755	1755	1755	0
667	20240719	094200	4776175	1755	1755	1755	1755	0
668	20240719	094100	4776175	1755	1755	1755	1755	1
669	20240719	094000	4774420	1773	1773	1773	1773	0
670	20240719	093900	4774420	1773	1773	1773	1773	0
671	20240719	093800	4774420	1773	1773	1773	1773	0
672	20240719	093700	4774420	1773	1773	1773	1773	0
673	20240719	093600	4774420	1773	1773	1773	1773	0
674	20240719	093500	4774420	1773	1773	1773	1773	0
675	20240719	093400	4774420	1773	1773	1773	1773	0
676	20240719	093300	4774420	1773	1773	1773	1773	0
677	20240719	093200	4774420	1773	1771	1773	1771	4
678	20240719	093100	4767332	1772	1772	1772	1772	4
679	20240719	093000	4760244	1773	1773	1773	1773	0
680	20240719	092900	4760244	1773	1773	1773	1773	0
681	20240719	092800	4760244	1773	1773	1773	1773	0
682	20240719	092700	4760244	1773	1773	1773	1773	0
683	20240719	092600	4760244	1773	1773	1773	1773	10
684	20240719	092500	4742514	1773	1773	1773	1773	1
685	20240719	092400	4740741	1771	1771	1771	1771	0
686	20240719	092300	4740741	1771	1771	1771	1771	200
687	20240719	092200	4386541	1771	1771	1771	1771	0
688	20240719	092100	4386541	1771	1771	1771	1771	0
689	20240719	092000	4386541	1771	1770	1771	1770	3
690	20240719	091900	4381230	1771	1763	1771	1763	545
691	20240719	091800	3418164	1763	1763	1763	1763	0
692	20240719	091700	3418164	1763	1763	1763	1763	0
693	20240719	091600	3418164	1763	1763	1763	1763	1
694	20240719	091500	3416401	1765	1765	1765	1765	0
695	20240719	091400	3416401	1765	1765	1765	1765	0
696	20240719	091300	3416401	1765	1765	1765	1765	0
697	20240719	091200	3416401	1765	1765	1765	1765	0
698	20240719	091100	3416401	1765	1765	1765	1765	1
699	20240719	091000	3414636	1744	1744	1744	1744	0
700	20240719	090900	3414636	1744	1743	1744	1743	208
701	20240719	090800	3051890	1744	1744	1744	1744	9
702	20240719	090700	3036194	1744	1744	1744	1744	0
703	20240719	090600	3036194	1744	1744	1744	1744	57
704	20240719	090500	2936786	1764	1764	1764	1764	0
705	20240719	090400	2936786	1764	1764	1764	1764	0
706	20240719	090300	2936786	1764	1764	1764	1764	0
707	20240719	090200	2936786	1764	1764	1764	1764	1
708	20240719	090100	2935022	1754	1757	1757	1754	1151
709	20240719	090000	915588	1754	1754	1754	1754	522