KissMeData/142760/min/candle-20240715.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240715	203100	207143734	1838	1838	1838	1838	1157
3	20240715	203000	207143734	1838	1838	1838	1838	0
4	20240715	202900	207143734	1838	1838	1838	1838	0
5	20240715	202800	207143734	1838	1838	1838	1838	0
6	20240715	202700	207143734	1838	1838	1838	1838	0
7	20240715	202600	207143734	1838	1838	1838	1838	0
8	20240715	202500	207143734	1838	1838	1838	1838	0
9	20240715	202400	207143734	1838	1838	1838	1838	0
10	20240715	202300	207143734	1838	1838	1838	1838	0
11	20240715	202200	207143734	1838	1838	1838	1838	0
12	20240715	202100	207143734	1838	1838	1838	1838	0
13	20240715	202000	207143734	1838	1838	1838	1838	0
14	20240715	201900	207143734	1838	1838	1838	1838	0
15	20240715	201800	207143734	1838	1838	1838	1838	0
16	20240715	201700	207143734	1838	1838	1838	1838	0
17	20240715	201600	207143734	1838	1838	1838	1838	0
18	20240715	201500	207143734	1838	1838	1838	1838	0
19	20240715	201400	207143734	1838	1838	1838	1838	0
20	20240715	201300	207143734	1838	1838	1838	1838	0
21	20240715	201200	207143734	1838	1838	1838	1838	0
22	20240715	201100	207143734	1838	1838	1838	1838	0
23	20240715	201000	207143734	1838	1838	1838	1838	0
24	20240715	200900	207143734	1838	1838	1838	1838	0
25	20240715	200800	207143734	1838	1838	1838	1838	0
26	20240715	200700	207143734	1838	1838	1838	1838	0
27	20240715	200600	207143734	1838	1838	1838	1838	0
28	20240715	200500	207143734	1838	1838	1838	1838	0
29	20240715	200400	207143734	1838	1838	1838	1838	0
30	20240715	200300	207143734	1838	1838	1838	1838	0
31	20240715	200200	207143734	1838	1838	1838	1838	0
32	20240715	200100	207143734	1838	1838	1838	1838	1157
33	20240715	200000	207143734	1838	1838	1838	1838	0
34	20240715	195900	207143734	1838	1838	1838	1838	0
35	20240715	195800	207143734	1838	1838	1838	1838	0
36	20240715	195700	207143734	1838	1838	1838	1838	0
37	20240715	195600	207143734	1838	1838	1838	1838	0
38	20240715	195500	207143734	1838	1838	1838	1838	0
39	20240715	195400	207143734	1838	1838	1838	1838	0
40	20240715	195300	207143734	1838	1838	1838	1838	0
41	20240715	195200	207143734	1838	1838	1838	1838	0
42	20240715	195100	207143734	1838	1838	1838	1838	0
43	20240715	195000	207143734	1838	1838	1838	1838	0
44	20240715	194900	207143734	1838	1838	1838	1838	0
45	20240715	194800	207143734	1838	1838	1838	1838	0
46	20240715	194700	207143734	1838	1838	1838	1838	0
47	20240715	194600	207143734	1838	1838	1838	1838	0
48	20240715	194500	207143734	1838	1838	1838	1838	0
49	20240715	194400	207143734	1838	1838	1838	1838	0
50	20240715	194300	207143734	1838	1838	1838	1838	0
51	20240715	194200	207143734	1838	1838	1838	1838	0
52	20240715	194100	207143734	1838	1838	1838	1838	0
53	20240715	194000	207143734	1838	1838	1838	1838	0
54	20240715	193900	207143734	1838	1838	1838	1838	0
55	20240715	193800	207143734	1838	1838	1838	1838	0
56	20240715	193700	207143734	1838	1838	1838	1838	0
57	20240715	193600	207143734	1838	1838	1838	1838	0
58	20240715	193500	207143734	1838	1838	1838	1838	0
59	20240715	193400	207143734	1838	1838	1838	1838	0
60	20240715	193300	207143734	1838	1838	1838	1838	0
61	20240715	193200	207143734	1838	1838	1838	1838	0
62	20240715	193100	207143734	1838	1838	1838	1838	1157
63	20240715	193000	207143734	1838	1838	1838	1838	0
64	20240715	192900	207143734	1838	1838	1838	1838	0
65	20240715	192800	207143734	1838	1838	1838	1838	0
66	20240715	192700	207143734	1838	1838	1838	1838	0
67	20240715	192600	207143734	1838	1838	1838	1838	0
68	20240715	192500	207143734	1838	1838	1838	1838	0
69	20240715	192400	207143734	1838	1838	1838	1838	0
70	20240715	192300	207143734	1838	1838	1838	1838	0
71	20240715	192200	207143734	1838	1838	1838	1838	0
72	20240715	192100	207143734	1838	1838	1838	1838	0
73	20240715	192000	207143734	1838	1838	1838	1838	0
74	20240715	191900	207143734	1838	1838	1838	1838	0
75	20240715	191800	207143734	1838	1838	1838	1838	0
76	20240715	191700	207143734	1838	1838	1838	1838	0
77	20240715	191600	207143734	1838	1838	1838	1838	0
78	20240715	191500	207143734	1838	1838	1838	1838	0
79	20240715	191400	207143734	1838	1838	1838	1838	0
80	20240715	191300	207143734	1838	1838	1838	1838	0
81	20240715	191200	207143734	1838	1838	1838	1838	0
82	20240715	191100	207143734	1838	1838	1838	1838	0
83	20240715	191000	207143734	1838	1838	1838	1838	0
84	20240715	190900	207143734	1838	1838	1838	1838	0
85	20240715	190800	207143734	1838	1838	1838	1838	0
86	20240715	190700	207143734	1838	1838	1838	1838	0
87	20240715	190600	207143734	1838	1838	1838	1838	0
88	20240715	190500	207143734	1838	1838	1838	1838	0
89	20240715	190400	207143734	1838	1838	1838	1838	0
90	20240715	190300	207143734	1838	1838	1838	1838	0
91	20240715	190200	207143734	1838	1838	1838	1838	0
92	20240715	190100	207143734	1838	1838	1838	1838	1157
93	20240715	190000	207143734	1838	1838	1838	1838	0
94	20240715	185900	207143734	1838	1838	1838	1838	0
95	20240715	185800	207143734	1838	1838	1838	1838	0
96	20240715	185700	207143734	1838	1838	1838	1838	0
97	20240715	185600	207143734	1838	1838	1838	1838	0
98	20240715	185500	207143734	1838	1838	1838	1838	0
99	20240715	185400	207143734	1838	1838	1838	1838	0
100	20240715	185300	207143734	1838	1838	1838	1838	0
101	20240715	185200	207143734	1838	1838	1838	1838	0
102	20240715	185100	207143734	1838	1838	1838	1838	0
103	20240715	185000	207143734	1838	1838	1838	1838	0
104	20240715	184900	207143734	1838	1838	1838	1838	0
105	20240715	184800	207143734	1838	1838	1838	1838	0
106	20240715	184700	207143734	1838	1838	1838	1838	0
107	20240715	184600	207143734	1838	1838	1838	1838	0
108	20240715	184500	207143734	1838	1838	1838	1838	0
109	20240715	184400	207143734	1838	1838	1838	1838	0
110	20240715	184300	207143734	1838	1838	1838	1838	0
111	20240715	184200	207143734	1838	1838	1838	1838	0
112	20240715	184100	207143734	1838	1838	1838	1838	0
113	20240715	184000	207143734	1838	1838	1838	1838	0
114	20240715	183900	207143734	1838	1838	1838	1838	0
115	20240715	183800	207143734	1838	1838	1838	1838	0
116	20240715	183700	207143734	1838	1838	1838	1838	0
117	20240715	183600	207143734	1838	1838	1838	1838	0
118	20240715	183500	207143734	1838	1838	1838	1838	0
119	20240715	183400	207143734	1838	1838	1838	1838	0
120	20240715	183300	207143734	1838	1838	1838	1838	0
121	20240715	183200	207143734	1838	1838	1838	1838	0
122	20240715	183100	207143734	1838	1838	1838	1838	1157
123	20240715	183000	207143734	1838	1838	1838	1838	0
124	20240715	182900	207143734	1838	1838	1838	1838	0
125	20240715	182800	207143734	1838	1838	1838	1838	0
126	20240715	182700	207143734	1838	1838	1838	1838	0
127	20240715	182600	207143734	1838	1838	1838	1838	0
128	20240715	182500	207143734	1838	1838	1838	1838	0
129	20240715	182400	207143734	1838	1838	1838	1838	0
130	20240715	182300	207143734	1838	1838	1838	1838	0
131	20240715	182200	207143734	1838	1838	1838	1838	0
132	20240715	182100	207143734	1838	1838	1838	1838	0
133	20240715	182000	207143734	1838	1838	1838	1838	0
134	20240715	181900	207143734	1838	1838	1838	1838	0
135	20240715	181800	207143734	1838	1838	1838	1838	0
136	20240715	181700	207143734	1838	1838	1838	1838	0
137	20240715	181600	207143734	1838	1838	1838	1838	0
138	20240715	181500	207143734	1838	1838	1838	1838	0
139	20240715	181400	207143734	1838	1838	1838	1838	0
140	20240715	181300	207143734	1838	1838	1838	1838	0
141	20240715	181200	207143734	1838	1838	1838	1838	0
142	20240715	181100	207143734	1838	1838	1838	1838	0
143	20240715	181000	207143734	1838	1838	1838	1838	0
144	20240715	180900	207143734	1838	1838	1838	1838	0
145	20240715	180800	207143734	1838	1838	1838	1838	0
146	20240715	180700	207143734	1838	1838	1838	1838	0
147	20240715	180600	207143734	1838	1838	1838	1838	0
148	20240715	180500	207143734	1838	1838	1838	1838	0
149	20240715	180400	207143734	1838	1838	1838	1838	0
150	20240715	180300	207143734	1838	1838	1838	1838	0
151	20240715	180200	207143734	1838	1838	1838	1838	0
152	20240715	180100	207143734	1838	1838	1838	1838	1157
153	20240715	180000	207143734	1838	1838	1838	1838	0
154	20240715	175900	207143734	1838	1838	1838	1838	0
155	20240715	175800	207143734	1838	1838	1838	1838	0
156	20240715	175700	207143734	1838	1838	1838	1838	0
157	20240715	175600	207143734	1838	1838	1838	1838	0
158	20240715	175500	207143734	1838	1838	1838	1838	0
159	20240715	175400	207143734	1838	1838	1838	1838	0
160	20240715	175300	207143734	1838	1838	1838	1838	0
161	20240715	175200	207143734	1838	1838	1838	1838	0
162	20240715	175100	207143734	1838	1838	1838	1838	0
163	20240715	175000	207143734	1838	1838	1838	1838	0
164	20240715	174900	207143734	1838	1838	1838	1838	0
165	20240715	174800	207143734	1838	1838	1838	1838	0
166	20240715	174700	207143734	1838	1838	1838	1838	0
167	20240715	174600	207143734	1838	1838	1838	1838	0
168	20240715	174500	207143734	1838	1838	1838	1838	0
169	20240715	174400	207143734	1838	1838	1838	1838	0
170	20240715	174300	207143734	1838	1838	1838	1838	0
171	20240715	174200	207143734	1838	1838	1838	1838	0
172	20240715	174100	207143734	1838	1838	1838	1838	0
173	20240715	174000	207143734	1838	1838	1838	1838	0
174	20240715	173900	207143734	1838	1838	1838	1838	0
175	20240715	173800	207143734	1838	1838	1838	1838	0
176	20240715	173700	207143734	1838	1838	1838	1838	0
177	20240715	173600	207143734	1838	1838	1838	1838	0
178	20240715	173500	207143734	1838	1838	1838	1838	0
179	20240715	173400	207143734	1838	1838	1838	1838	0
180	20240715	173300	207143734	1838	1838	1838	1838	0
181	20240715	173200	207143734	1838	1838	1838	1838	0
182	20240715	173100	207143734	1838	1838	1838	1838	1157
183	20240715	173000	207143734	1838	1838	1838	1838	0
184	20240715	172900	207143734	1838	1838	1838	1838	0
185	20240715	172800	207143734	1838	1838	1838	1838	0
186	20240715	172700	207143734	1838	1838	1838	1838	0
187	20240715	172600	207143734	1838	1838	1838	1838	0
188	20240715	172500	207143734	1838	1838	1838	1838	0
189	20240715	172400	207143734	1838	1838	1838	1838	0
190	20240715	172300	207143734	1838	1838	1838	1838	0
191	20240715	172200	207143734	1838	1838	1838	1838	0
192	20240715	172100	207143734	1838	1838	1838	1838	0
193	20240715	172000	207143734	1838	1838	1838	1838	0
194	20240715	171900	207143734	1838	1838	1838	1838	0
195	20240715	171800	207143734	1838	1838	1838	1838	0
196	20240715	171700	207143734	1838	1838	1838	1838	0
197	20240715	171600	207143734	1838	1838	1838	1838	0
198	20240715	171500	207143734	1838	1838	1838	1838	0
199	20240715	171400	207143734	1838	1838	1838	1838	0
200	20240715	171300	207143734	1838	1838	1838	1838	0
201	20240715	171200	207143734	1838	1838	1838	1838	0
202	20240715	171100	207143734	1838	1838	1838	1838	0
203	20240715	171000	207143734	1838	1838	1838	1838	0
204	20240715	170900	207143734	1838	1838	1838	1838	0
205	20240715	170800	207143734	1838	1838	1838	1838	0
206	20240715	170700	207143734	1838	1838	1838	1838	0
207	20240715	170600	207143734	1838	1838	1838	1838	0
208	20240715	170500	207143734	1838	1838	1838	1838	0
209	20240715	170400	207143734	1838	1838	1838	1838	0
210	20240715	170300	207143734	1838	1838	1838	1838	0
211	20240715	170200	207143734	1838	1838	1838	1838	0
212	20240715	170100	207143734	1838	1838	1838	1838	1157
213	20240715	170000	207143734	1838	1838	1838	1838	0
214	20240715	165900	207143734	1838	1838	1838	1838	0
215	20240715	165800	207143734	1838	1838	1838	1838	0
216	20240715	165700	207143734	1838	1838	1838	1838	0
217	20240715	165600	207143734	1838	1838	1838	1838	0
218	20240715	165500	207143734	1838	1838	1838	1838	0
219	20240715	165400	207143734	1838	1838	1838	1838	0
220	20240715	165300	207143734	1838	1838	1838	1838	0
221	20240715	165200	207143734	1838	1838	1838	1838	0
222	20240715	165100	207143734	1838	1838	1838	1838	0
223	20240715	165000	207143734	1838	1838	1838	1838	0
224	20240715	164900	207143734	1838	1838	1838	1838	0
225	20240715	164800	207143734	1838	1838	1838	1838	0
226	20240715	164700	207143734	1838	1838	1838	1838	0
227	20240715	164600	207143734	1838	1838	1838	1838	0
228	20240715	164500	207143734	1838	1838	1838	1838	0
229	20240715	164400	207143734	1838	1838	1838	1838	0
230	20240715	164300	207143734	1838	1838	1838	1838	0
231	20240715	164200	207143734	1838	1838	1838	1838	0
232	20240715	164100	207143734	1838	1838	1838	1838	0
233	20240715	164000	207143734	1838	1838	1838	1838	0
234	20240715	163900	207143734	1838	1838	1838	1838	0
235	20240715	163800	207143734	1838	1838	1838	1838	0
236	20240715	163700	207143734	1838	1838	1838	1838	0
237	20240715	163600	207143734	1838	1838	1838	1838	0
238	20240715	163500	207143734	1838	1838	1838	1838	0
239	20240715	163400	207143734	1838	1838	1838	1838	0
240	20240715	163300	207143734	1838	1838	1838	1838	0
241	20240715	163200	207143734	1838	1838	1838	1838	0
242	20240715	163100	207143734	1838	1838	1838	1838	1157
243	20240715	163000	207143734	1838	1838	1838	1838	0
244	20240715	162900	207143734	1838	1838	1838	1838	0
245	20240715	162800	207143734	1838	1838	1838	1838	0
246	20240715	162700	207143734	1838	1838	1838	1838	0
247	20240715	162600	207143734	1838	1838	1838	1838	0
248	20240715	162500	207143734	1838	1838	1838	1838	0
249	20240715	162400	207143734	1838	1838	1838	1838	0
250	20240715	162300	207143734	1838	1838	1838	1838	0
251	20240715	162200	207143734	1838	1838	1838	1838	0
252	20240715	162100	207143734	1838	1838	1838	1838	0
253	20240715	162000	207143734	1838	1838	1838	1838	0
254	20240715	161900	207143734	1838	1838	1838	1838	0
255	20240715	161800	207143734	1838	1838	1838	1838	0
256	20240715	161700	207143734	1838	1838	1838	1838	0
257	20240715	161600	207143734	1838	1838	1838	1838	0
258	20240715	161500	207143734	1838	1838	1838	1838	0
259	20240715	161400	207143734	1838	1838	1838	1838	0
260	20240715	161300	207143734	1838	1838	1838	1838	0
261	20240715	161200	207143734	1838	1838	1838	1838	0
262	20240715	161100	207143734	1838	1838	1838	1838	0
263	20240715	161000	207143734	1838	1838	1838	1838	0
264	20240715	160900	207143734	1838	1838	1838	1838	0
265	20240715	160800	207143734	1838	1838	1838	1838	0
266	20240715	160700	207143734	1838	1838	1838	1838	0
267	20240715	160600	207143734	1838	1838	1838	1838	0
268	20240715	160500	207143734	1838	1838	1838	1838	0
269	20240715	160400	207143734	1838	1838	1838	1838	0
270	20240715	160300	207143734	1838	1838	1838	1838	0
271	20240715	160200	207143734	1838	1838	1838	1838	0
272	20240715	160100	207143734	1838	1838	1838	1838	1157
273	20240715	160000	207143734	1838	1838	1838	1838	0
274	20240715	155900	207143734	1838	1838	1838	1838	0
275	20240715	155800	207143734	1838	1838	1838	1838	0
276	20240715	155700	207143734	1838	1838	1838	1838	0
277	20240715	155600	207143734	1838	1838	1838	1838	0
278	20240715	155500	207143734	1838	1838	1838	1838	0
279	20240715	155400	207143734	1838	1838	1838	1838	0
280	20240715	155300	207143734	1838	1838	1838	1838	0
281	20240715	155200	207143734	1838	1838	1838	1838	0
282	20240715	155100	207143734	1838	1838	1838	1838	0
283	20240715	155000	207143734	1838	1838	1838	1838	0
284	20240715	154900	207143734	1838	1838	1838	1838	0
285	20240715	154800	207143734	1838	1838	1838	1838	0
286	20240715	154700	207143734	1838	1838	1838	1838	0
287	20240715	154600	207143734	1838	1838	1838	1838	0
288	20240715	154500	207143734	1838	1838	1838	1838	0
289	20240715	154400	207143734	1838	1838	1838	1838	0
290	20240715	154300	207143734	1838	1838	1838	1838	0
291	20240715	154200	207143734	1838	1838	1838	1838	0
292	20240715	154100	207143734	1838	1838	1838	1838	0
293	20240715	154000	207143734	1838	1838	1838	1838	0
294	20240715	153900	207143734	1838	1838	1838	1838	0
295	20240715	153800	207143734	1838	1838	1838	1838	0
296	20240715	153700	207143734	1838	1838	1838	1838	0
297	20240715	153600	207143734	1838	1838	1838	1838	0
298	20240715	153500	207143734	1838	1838	1838	1838	0
299	20240715	153400	207143734	1838	1838	1838	1838	0
300	20240715	153300	207143734	1838	1838	1838	1838	0
301	20240715	153200	207143734	1838	1838	1838	1838	0
302	20240715	153100	207143734	1838	1838	1838	1838	1157
303	20240715	153000	207143734	1838	1838	1838	1838	1157
304	20240715	152900	205017168	1833	1833	1833	1833	0
305	20240715	152800	205017168	1833	1833	1833	1833	0
306	20240715	152700	205017168	1833	1833	1833	1833	0
307	20240715	152600	205017168	1833	1833	1833	1833	0
308	20240715	152500	205017168	1833	1833	1833	1833	0
309	20240715	152400	205017168	1833	1833	1833	1833	0
310	20240715	152300	205017168	1833	1833	1833	1833	0
311	20240715	152200	205017168	1833	1833	1833	1833	0
312	20240715	152100	205017168	1833	1833	1833	1833	0
313	20240715	152000	205017168	1833	1833	1833	1833	0
314	20240715	151900	205017168	1833	1835	1835	1833	430
315	20240715	151800	204228958	1835	1835	1835	1835	20
316	20240715	151700	204192258	1831	1832	1832	1831	73
317	20240715	151600	204058574	1832	1832	1832	1832	120
318	20240715	151500	203838734	1832	1840	1840	1832	1246
319	20240715	151400	201548112	1839	1839	1839	1839	0
320	20240715	151300	201548112	1839	1839	1839	1839	0
321	20240715	151200	201548112	1839	1843	1843	1839	635
322	20240715	151100	200379201	1844	1844	1844	1843	121
323	20240715	151000	200156087	1845	1848	1848	1845	7692
324	20240715	150900	185944338	1849	1849	1849	1849	0
325	20240715	150800	185944338	1849	1850	1850	1849	473
326	20240715	150700	185069661	1855	1855	1855	1855	0
327	20240715	150600	185069661	1855	1849	1855	1849	21
328	20240715	150500	185030826	1850	1850	1850	1850	0
329	20240715	150400	185030826	1850	1850	1850	1849	2529
330	20240715	150300	180352706	1850	1850	1850	1850	0
331	20240715	150200	180352706	1850	1850	1850	1850	0
332	20240715	150100	180352706	1850	1850	1850	1850	0
333	20240715	150000	180352706	1850	1850	1850	1850	0
334	20240715	145900	180352706	1850	1850	1850	1850	0
335	20240715	145800	180352706	1850	1850	1850	1850	0
336	20240715	145700	180352706	1850	1850	1850	1850	117
337	20240715	145600	180136256	1850	1850	1850	1850	0
338	20240715	145500	180136256	1850	1850	1850	1850	100
339	20240715	145400	179951256	1850	1850	1850	1850	0
340	20240715	145300	179951256	1850	1850	1850	1850	0
341	20240715	145200	179951256	1850	1851	1851	1850	300
342	20240715	145100	179396156	1850	1850	1850	1850	0
343	20240715	145000	179396156	1850	1851	1851	1850	147
344	20240715	144900	179124063	1850	1850	1850	1850	90
345	20240715	144800	178957563	1851	1851	1851	1851	0
346	20240715	144700	178957563	1851	1851	1851	1851	0
347	20240715	144600	178957563	1851	1854	1854	1851	1234
348	20240715	144500	176670422	1857	1857	1857	1857	0
349	20240715	144400	176670422	1857	1857	1857	1857	0
350	20240715	144300	176670422	1857	1857	1857	1857	1537
351	20240715	144200	173816213	1860	1860	1860	1860	110
352	20240715	144100	173611613	1860	1861	1861	1860	668
353	20240715	144000	172369132	1865	1865	1865	1865	20
354	20240715	143900	172331832	1865	1865	1865	1865	33
355	20240715	143800	172270287	1865	1865	1865	1865	0
356	20240715	143700	172270287	1865	1865	1865	1865	0
357	20240715	143600	172270287	1865	1865	1865	1865	1
358	20240715	143500	172268422	1866	1866	1866	1866	0
359	20240715	143400	172268422	1866	1866	1866	1866	0
360	20240715	143300	172268422	1866	1866	1866	1866	0
361	20240715	143200	172268422	1866	1866	1866	1866	0
362	20240715	143100	172268422	1866	1866	1866	1866	1
363	20240715	143000	172266556	1860	1860	1860	1860	2
364	20240715	142900	172262836	1860	1859	1860	1859	588
365	20240715	142800	171169693	1859	1859	1859	1859	0
366	20240715	142700	171169693	1859	1859	1859	1859	0
367	20240715	142600	171169693	1859	1859	1859	1859	0
368	20240715	142500	171169693	1859	1859	1859	1859	0
369	20240715	142400	171169693	1859	1859	1859	1859	0
370	20240715	142300	171169693	1859	1855	1859	1855	2
371	20240715	142200	171165979	1859	1850	1859	1849	101
372	20240715	142100	170979170	1848	1848	1848	1848	0
373	20240715	142000	170979170	1848	1848	1848	1848	0
374	20240715	141900	170979170	1848	1848	1848	1848	0
375	20240715	141800	170979170	1848	1848	1848	1848	0
376	20240715	141700	170979170	1848	1848	1848	1848	0
377	20240715	141600	170979170	1848	1853	1853	1848	3309
378	20240715	141500	164860169	1853	1853	1853	1853	0
379	20240715	141400	164860169	1853	1853	1853	1853	0
380	20240715	141300	164860169	1853	1853	1853	1853	100
381	20240715	141200	164674869	1861	1861	1861	1861	0
382	20240715	141100	164674869	1861	1861	1861	1861	80
383	20240715	141000	164525989	1853	1853	1853	1853	670
384	20240715	140900	163284479	1852	1852	1852	1852	0
385	20240715	140800	163284479	1852	1852	1852	1852	0
386	20240715	140700	163284479	1852	1852	1852	1852	0
387	20240715	140600	163284479	1852	1854	1854	1852	1499
388	20240715	140500	160507349	1852	1852	1852	1852	0
389	20240715	140400	160507349	1852	1852	1852	1852	0
390	20240715	140300	160507349	1852	1852	1852	1852	0
391	20240715	140200	160507349	1852	1852	1852	1852	0
392	20240715	140100	160507349	1852	1852	1852	1852	400
393	20240715	140000	159766549	1857	1857	1857	1857	161
394	20240715	135900	159467572	1858	1857	1858	1857	132
395	20240715	135800	159222348	1858	1857	1858	1857	70
396	20240715	135700	159092357	1852	1852	1852	1852	1
397	20240715	135600	159090505	1858	1858	1858	1858	0
398	20240715	135500	159090505	1858	1858	1858	1858	0
399	20240715	135400	159090505	1858	1858	1858	1858	0
400	20240715	135300	159090505	1858	1858	1858	1858	2
401	20240715	135200	159086789	1857	1857	1857	1857	0
402	20240715	135100	159086789	1857	1857	1857	1857	0
403	20240715	135000	159086789	1857	1857	1857	1857	0
404	20240715	134900	159086789	1857	1856	1857	1855	1685
405	20240715	134800	155958943	1853	1857	1857	1848	195
406	20240715	134700	155598547	1848	1857	1860	1848	13998
407	20240715	134600	129684930	1868	1868	1868	1868	0
408	20240715	134500	129684930	1868	1868	1868	1868	30
409	20240715	134400	129628890	1868	1868	1868	1868	1
410	20240715	134300	129627022	1856	1875	1875	1853	4391
411	20240715	134200	121458197	1876	1876	1876	1876	0
412	20240715	134100	121458197	1876	1876	1876	1876	1
413	20240715	134000	121456321	1878	1878	1878	1878	0
414	20240715	133900	121456321	1878	1878	1878	1878	0
415	20240715	133800	121456321	1878	1878	1878	1878	0
416	20240715	133700	121456321	1878	1877	1878	1877	68
417	20240715	133600	121328683	1877	1877	1877	1877	0
418	20240715	133500	121328683	1877	1877	1877	1877	0
419	20240715	133400	121328683	1877	1876	1877	1876	7
420	20240715	133300	121315545	1878	1878	1878	1878	1
421	20240715	133200	121313667	1871	1872	1872	1871	820
422	20240715	133100	119779429	1872	1877	1877	1872	3585
423	20240715	133000	113061167	1878	1878	1878	1878	1
424	20240715	132900	113059289	1879	1880	1880	1879	4
425	20240715	132800	113051771	1880	1880	1880	1880	0
426	20240715	132700	113051771	1880	1880	1880	1880	0
427	20240715	132600	113051771	1880	1880	1880	1880	0
428	20240715	132500	113051771	1880	1880	1880	1880	0
429	20240715	132400	113051771	1880	1880	1880	1880	0
430	20240715	132300	113051771	1880	1880	1880	1880	0
431	20240715	132200	113051771	1880	1880	1880	1880	0
432	20240715	132100	113051771	1880	1880	1880	1880	0
433	20240715	132000	113051771	1880	1880	1880	1880	1
434	20240715	131900	113049891	1880	1880	1880	1880	0
435	20240715	131800	113049891	1880	1880	1880	1880	0
436	20240715	131700	113049891	1880	1880	1880	1880	0
437	20240715	131600	113049891	1880	1880	1880	1880	0
438	20240715	131500	113049891	1880	1880	1880	1880	0
439	20240715	131400	113049891	1880	1880	1880	1880	0
440	20240715	131300	113049891	1880	1877	1880	1874	269
441	20240715	131200	112545773	1880	1880	1880	1880	0
442	20240715	131100	112545773	1880	1880	1880	1880	0
443	20240715	131000	112545773	1880	1880	1880	1880	50
444	20240715	130900	112451773	1880	1880	1880	1880	0
445	20240715	130800	112451773	1880	1880	1880	1880	0
446	20240715	130700	112451773	1880	1880	1880	1880	24
447	20240715	130600	112406653	1880	1880	1880	1880	1
448	20240715	130500	112404773	1880	1880	1880	1880	0
449	20240715	130400	112404773	1880	1880	1880	1880	0
450	20240715	130300	112404773	1880	1880	1880	1880	2
451	20240715	130200	112401013	1876	1876	1876	1876	0
452	20240715	130100	112401013	1876	1876	1876	1876	0
453	20240715	130000	112401013	1876	1876	1876	1876	0
454	20240715	125900	112401013	1876	1876	1876	1876	0
455	20240715	125800	112401013	1876	1876	1876	1876	0
456	20240715	125700	112401013	1876	1876	1876	1876	0
457	20240715	125600	112401013	1876	1876	1876	1876	0
458	20240715	125500	112401013	1876	1876	1876	1876	0
459	20240715	125400	112401013	1876	1876	1876	1876	0
460	20240715	125300	112401013	1876	1876	1876	1876	0
461	20240715	125200	112401013	1876	1876	1876	1876	0
462	20240715	125100	112401013	1876	1876	1876	1876	0
463	20240715	125000	112401013	1876	1877	1877	1876	1559
464	20240715	124900	109475770	1880	1880	1880	1880	0
465	20240715	124800	109475770	1880	1880	1880	1880	10
466	20240715	124700	109456970	1880	1880	1880	1880	0
467	20240715	124600	109456970	1880	1880	1880	1880	0
468	20240715	124500	109456970	1880	1880	1880	1880	0
469	20240715	124400	109456970	1880	1880	1880	1880	0
470	20240715	124300	109456970	1880	1880	1880	1880	0
471	20240715	124200	109456970	1880	1874	1880	1873	4738
472	20240715	124100	100551344	1880	1880	1880	1880	0
473	20240715	124000	100551344	1880	1880	1880	1880	0
474	20240715	123900	100551344	1880	1880	1880	1880	34
475	20240715	123800	100487424	1880	1880	1880	1880	110
476	20240715	123700	100280624	1880	1880	1880	1880	20
477	20240715	123600	100243024	1880	1880	1880	1880	0
478	20240715	123500	100243024	1880	1880	1880	1880	0
479	20240715	123400	100243024	1880	1880	1880	1880	0
480	20240715	123300	100243024	1880	1880	1880	1880	0
481	20240715	123200	100243024	1880	1880	1880	1880	2
482	20240715	123100	100239264	1880	1880	1880	1880	0
483	20240715	123000	100239264	1880	1880	1880	1880	0
484	20240715	122900	100239264	1880	1880	1880	1880	0
485	20240715	122800	100239264	1880	1880	1880	1880	0
486	20240715	122700	100239264	1880	1880	1880	1880	0
487	20240715	122600	100239264	1880	1880	1880	1880	0
488	20240715	122500	100239264	1880	1881	1881	1880	2
489	20240715	122400	100235503	1888	1888	1888	1888	0
490	20240715	122300	100235503	1888	1888	1888	1888	0
491	20240715	122200	100235503	1888	1888	1888	1888	0
492	20240715	122100	100235503	1888	1888	1888	1888	0
493	20240715	122000	100235503	1888	1888	1888	1888	0
494	20240715	121900	100235503	1888	1888	1888	1888	0
495	20240715	121800	100235503	1888	1888	1888	1888	0
496	20240715	121700	100235503	1888	1888	1888	1888	0
497	20240715	121600	100235503	1888	1888	1888	1888	1
498	20240715	121500	100233615	1888	1888	1888	1888	0
499	20240715	121400	100233615	1888	1888	1888	1888	0
500	20240715	121300	100233615	1888	1888	1888	1888	193
501	20240715	121200	99869231	1889	1889	1889	1889	0
502	20240715	121100	99869231	1889	1889	1889	1889	0
503	20240715	121000	99869231	1889	1889	1889	1889	0
504	20240715	120900	99869231	1889	1889	1889	1889	0
505	20240715	120800	99869231	1889	1889	1889	1889	0
506	20240715	120700	99869231	1889	1889	1889	1889	0
507	20240715	120600	99869231	1889	1889	1889	1889	0
508	20240715	120500	99869231	1889	1888	1889	1887	43
509	20240715	120400	99788046	1888	1885	1888	1874	101
510	20240715	120300	99598653	1889	1886	1889	1886	919
511	20240715	120200	97862866	1886	1886	1886	1886	0
512	20240715	120100	97862866	1886	1886	1886	1886	0
513	20240715	120000	97862866	1886	1886	1886	1886	0
514	20240715	115900	97862866	1886	1882	1886	1882	211
515	20240715	115800	97465630	1882	1881	1882	1881	2
516	20240715	115700	97461867	1882	1882	1882	1882	0
517	20240715	115600	97461867	1882	1882	1882	1882	0
518	20240715	115500	97461867	1882	1881	1882	1881	2
519	20240715	115400	97458104	1878	1878	1878	1878	0
520	20240715	115300	97458104	1878	1878	1878	1878	0
521	20240715	115200	97458104	1878	1878	1878	1878	1
522	20240715	115100	97456226	1881	1882	1882	1881	30
523	20240715	115000	97399776	1884	1884	1884	1884	0
524	20240715	114900	97399776	1884	1884	1884	1884	0
525	20240715	114800	97399776	1884	1884	1884	1884	1
526	20240715	114700	97397892	1869	1869	1869	1869	1
527	20240715	114600	97396023	1884	1884	1884	1884	0
528	20240715	114500	97396023	1884	1884	1884	1884	0
529	20240715	114400	97396023	1884	1884	1884	1884	0
530	20240715	114300	97396023	1884	1884	1884	1884	0
531	20240715	114200	97396023	1884	1880	1884	1880	2
532	20240715	114100	97392259	1884	1884	1884	1884	0
533	20240715	114000	97392259	1884	1884	1884	1884	0
534	20240715	113900	97392259	1884	1884	1884	1884	1
535	20240715	113800	97390375	1867	1876	1876	1867	1000
536	20240715	113700	95522712	1885	1885	1885	1885	0
537	20240715	113600	95522712	1885	1885	1885	1885	0
538	20240715	113500	95522712	1885	1885	1885	1885	0
539	20240715	113400	95522712	1885	1884	1885	1884	42
540	20240715	113300	95443583	1884	1883	1884	1883	11
541	20240715	113200	95422869	1884	1884	1884	1884	0
542	20240715	113100	95422869	1884	1884	1884	1884	0
543	20240715	113000	95422869	1884	1884	1884	1884	0
544	20240715	112900	95422869	1884	1883	1884	1883	22
545	20240715	112800	95381442	1883	1883	1883	1883	0
546	20240715	112700	95381442	1883	1883	1883	1883	5
547	20240715	112600	95372027	1885	1885	1885	1885	50
548	20240715	112500	95277777	1886	1886	1886	1886	0
549	20240715	112400	95277777	1886	1886	1886	1886	0
550	20240715	112300	95277777	1886	1868	1886	1867	2794
551	20240715	112200	90060815	1868	1868	1868	1868	3
552	20240715	112100	90055211	1868	1868	1868	1868	0
553	20240715	112000	90055211	1868	1869	1869	1868	111
554	20240715	111900	89847753	1870	1870	1870	1870	0
555	20240715	111800	89847753	1870	1870	1870	1870	370
556	20240715	111700	89155853	1891	1890	1891	1890	100
557	20240715	111600	88966822	1892	1872	1892	1872	361
558	20240715	111500	88291010	1893	1869	1893	1869	10248
559	20240715	111400	69069811	1870	1870	1870	1870	0
560	20240715	111300	69069811	1870	1870	1870	1869	106
561	20240715	111200	68871694	1870	1870	1870	1870	1
562	20240715	111100	68869824	1870	1870	1870	1870	671
563	20240715	111000	67615054	1870	1866	1870	1866	3851
564	20240715	110900	60422654	1867	1867	1867	1867	0
565	20240715	110800	60422654	1867	1867	1867	1867	0
566	20240715	110700	60422654	1867	1867	1867	1867	0
567	20240715	110600	60422654	1867	1867	1867	1867	1
568	20240715	110500	60420787	1867	1860	1867	1860	1538
569	20240715	110400	57551785	1849	1849	1849	1849	0
570	20240715	110300	57551785	1849	1849	1849	1848	19
571	20240715	110200	57516663	1860	1849	1860	1849	2
572	20240715	110100	57512954	1849	1849	1849	1849	0
573	20240715	110000	57512954	1849	1850	1850	1849	407
574	20240715	105900	56760344	1850	1850	1850	1850	3
575	20240715	105800	56754794	1850	1850	1850	1850	0
576	20240715	105700	56754794	1850	1850	1850	1850	25
577	20240715	105600	56708544	1850	1850	1850	1850	0
578	20240715	105500	56708544	1850	1850	1850	1850	5
579	20240715	105400	56699294	1850	1850	1850	1850	1
580	20240715	105300	56697444	1850	1850	1850	1850	0
581	20240715	105200	56697444	1850	1854	1854	1850	7000
582	20240715	105100	43745115	1854	1854	1854	1854	0
583	20240715	105000	43745115	1854	1854	1854	1854	0
584	20240715	104900	43745115	1854	1854	1854	1854	0
585	20240715	104800	43745115	1854	1855	1855	1854	845
586	20240715	104700	42177685	1855	1856	1856	1855	431
587	20240715	104600	41378057	1857	1857	1857	1857	69
588	20240715	104500	41249924	1858	1858	1858	1858	0
589	20240715	104400	41249924	1858	1858	1858	1858	0
590	20240715	104300	41249924	1858	1858	1858	1858	0
591	20240715	104200	41249924	1858	1858	1858	1858	0
592	20240715	104100	41249924	1858	1859	1859	1858	1818
593	20240715	104000	37871864	1860	1861	1861	1860	1291
594	20240715	103900	35470126	1861	1861	1861	1861	10
595	20240715	103800	35451516	1862	1862	1862	1862	0
596	20240715	103700	35451516	1862	1862	1862	1862	0
597	20240715	103600	35451516	1862	1862	1862	1862	0
598	20240715	103500	35451516	1862	1862	1862	1862	181
599	20240715	103400	35114494	1862	1862	1862	1862	0
600	20240715	103300	35114494	1862	1862	1862	1862	0
601	20240715	103200	35114494	1862	1862	1862	1862	0
602	20240715	103100	35114494	1862	1862	1862	1862	0
603	20240715	103000	35114494	1862	1862	1862	1862	0
604	20240715	102900	35114494	1862	1862	1862	1862	0
605	20240715	102800	35114494	1862	1862	1862	1862	0
606	20240715	102700	35114494	1862	1862	1862	1862	0
607	20240715	102600	35114494	1862	1862	1862	1862	100
608	20240715	102500	34928294	1861	1861	1861	1861	0
609	20240715	102400	34928294	1861	1861	1861	1861	50
610	20240715	102300	34835244	1863	1863	1863	1863	0
611	20240715	102200	34835244	1863	1864	1864	1863	725
612	20240715	102100	33484329	1863	1863	1863	1863	0
613	20240715	102000	33484329	1863	1863	1863	1863	0
614	20240715	101900	33484329	1863	1863	1863	1863	925
615	20240715	101800	31761054	1863	1863	1863	1863	10
616	20240715	101700	31742424	1863	1863	1863	1863	15
617	20240715	101600	31714479	1863	1863	1863	1863	0
618	20240715	101500	31714479	1863	1863	1863	1863	55
619	20240715	101400	31612014	1863	1863	1863	1863	0
620	20240715	101300	31612014	1863	1863	1863	1863	0
621	20240715	101200	31612014	1863	1863	1863	1863	10
622	20240715	101100	31593384	1863	1863	1863	1863	1
623	20240715	101000	31591521	1862	1863	1863	1862	4
624	20240715	100900	31584071	1863	1863	1863	1863	0
625	20240715	100800	31584071	1863	1863	1863	1863	22
626	20240715	100700	31543085	1863	1863	1863	1863	41
627	20240715	100600	31466702	1860	1860	1860	1860	50
628	20240715	100500	31373702	1863	1863	1863	1863	11
629	20240715	100400	31353209	1863	1863	1863	1863	3
630	20240715	100300	31347620	1861	1861	1861	1861	50
631	20240715	100200	31254570	1861	1865	1865	1861	523
632	20240715	100100	30280396	1870	1870	1870	1870	0
633	20240715	100000	30280396	1870	1870	1870	1870	0
634	20240715	095900	30280396	1870	1866	1870	1866	693
635	20240715	095800	28986486	1870	1879	1879	1866	4108
636	20240715	095700	21315028	1871	1871	1871	1871	0
637	20240715	095600	21315028	1871	1871	1871	1871	0
638	20240715	095500	21315028	1871	1871	1871	1871	0
639	20240715	095400	21315028	1871	1873	1873	1871	1403
640	20240715	095300	18689481	1873	1873	1873	1873	1
641	20240715	095200	18687608	1872	1872	1872	1872	0
642	20240715	095100	18687608	1872	1872	1872	1872	8
643	20240715	095000	18672632	1872	1872	1872	1872	92
644	20240715	094900	18500408	1872	1872	1872	1872	1
645	20240715	094800	18498536	1873	1878	1878	1873	3452
646	20240715	094700	12026769	1879	1879	1879	1879	8
647	20240715	094600	12011737	1879	1879	1879	1879	6
648	20240715	094500	12000463	1879	1879	1879	1879	4
649	20240715	094400	11992947	1879	1879	1879	1879	0
650	20240715	094300	11992947	1879	1879	1879	1879	5
651	20240715	094200	11983552	1879	1879	1879	1879	0
652	20240715	094100	11983552	1879	1879	1879	1879	0
653	20240715	094000	11983552	1879	1879	1879	1879	44
654	20240715	093900	11900876	1879	1879	1879	1879	0
655	20240715	093800	11900876	1879	1879	1879	1879	0
656	20240715	093700	11900876	1879	1879	1879	1879	0
657	20240715	093600	11900876	1879	1879	1879	1879	0
658	20240715	093500	11900876	1879	1879	1879	1879	0
659	20240715	093400	11900876	1879	1880	1880	1879	9
660	20240715	093300	11883964	1881	1881	1881	1881	0
661	20240715	093200	11883964	1881	1881	1881	1881	100
662	20240715	093100	11695864	1884	1884	1884	1884	0
663	20240715	093000	11695864	1884	1884	1884	1884	0
664	20240715	092900	11695864	1884	1883	1884	1883	21
665	20240715	092800	11656301	1881	1881	1881	1881	1
666	20240715	092700	11654420	1884	1881	1884	1881	30
667	20240715	092600	11597903	1884	1884	1884	1884	0
668	20240715	092500	11597903	1884	1884	1884	1884	0
669	20240715	092400	11597903	1884	1884	1884	1884	156
670	20240715	092300	11303999	1881	1881	1881	1881	1
671	20240715	092200	11302118	1879	1879	1879	1879	0
672	20240715	092100	11302118	1879	1879	1879	1879	2
673	20240715	092000	11298360	1875	1875	1875	1875	0
674	20240715	091900	11298360	1875	1875	1875	1875	50
675	20240715	091800	11204610	1875	1876	1876	1875	5
676	20240715	091700	11195233	1877	1877	1877	1877	4
677	20240715	091600	11187725	1884	1877	1884	1877	2
678	20240715	091500	11183964	1874	1874	1874	1874	340
679	20240715	091400	10546804	1874	1874	1874	1874	0
680	20240715	091300	10546804	1874	1875	1875	1874	179
681	20240715	091200	10211220	1876	1876	1876	1876	0
682	20240715	091100	10211220	1876	1877	1877	1876	36
683	20240715	091000	10143666	1880	1880	1880	1880	100
684	20240715	090900	9955666	1883	1883	1883	1883	1
685	20240715	090800	9953783	1883	1883	1883	1883	0
686	20240715	090700	9953783	1883	1883	1883	1883	300
687	20240715	090600	9388883	1883	1878	1913	1878	167
688	20240715	090500	9074927	1877	1877	1877	1877	0
689	20240715	090400	9074927	1877	1875	1877	1875	3
690	20240715	090300	9069299	1875	1875	1875	1874	4736
691	20240715	090200	189375	1875	1875	1875	1875	0
692	20240715	090100	189375	1875	1875	1875	1875	0
693	20240715	090000	189375	1875	1875	1875	1875	101