KissMeData/307280/min/candle-20240718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240718	210000	140455404	1589	1589	1589	1589	1327
3	20240718	205900	140455404	1589	1589	1589	1589	0
4	20240718	205800	140455404	1589	1589	1589	1589	0
5	20240718	205700	140455404	1589	1589	1589	1589	0
6	20240718	205600	140455404	1589	1589	1589	1589	0
7	20240718	205500	140455404	1589	1589	1589	1589	0
8	20240718	205400	140455404	1589	1589	1589	1589	0
9	20240718	205300	140455404	1589	1589	1589	1589	0
10	20240718	205200	140455404	1589	1589	1589	1589	0
11	20240718	205100	140455404	1589	1589	1589	1589	0
12	20240718	205000	140455404	1589	1589	1589	1589	0
13	20240718	204900	140455404	1589	1589	1589	1589	0
14	20240718	204800	140455404	1589	1589	1589	1589	0
15	20240718	204700	140455404	1589	1589	1589	1589	0
16	20240718	204600	140455404	1589	1589	1589	1589	0
17	20240718	204500	140455404	1589	1589	1589	1589	0
18	20240718	204400	140455404	1589	1589	1589	1589	0
19	20240718	204300	140455404	1589	1589	1589	1589	0
20	20240718	204200	140455404	1589	1589	1589	1589	0
21	20240718	204100	140455404	1589	1589	1589	1589	0
22	20240718	204000	140455404	1589	1589	1589	1589	0
23	20240718	203900	140455404	1589	1589	1589	1589	0
24	20240718	203800	140455404	1589	1589	1589	1589	0
25	20240718	203700	140455404	1589	1589	1589	1589	0
26	20240718	203600	140455404	1589	1589	1589	1589	0
27	20240718	203500	140455404	1589	1589	1589	1589	0
28	20240718	203400	140455404	1589	1589	1589	1589	0
29	20240718	203300	140455404	1589	1589	1589	1589	0
30	20240718	203200	140455404	1589	1589	1589	1589	0
31	20240718	203100	140455404	1589	1589	1589	1589	0
32	20240718	203000	140455404	1589	1589	1589	1589	1327
33	20240718	202900	140455404	1589	1589	1589	1589	0
34	20240718	202800	140455404	1589	1589	1589	1589	0
35	20240718	202700	140455404	1589	1589	1589	1589	0
36	20240718	202600	140455404	1589	1589	1589	1589	0
37	20240718	202500	140455404	1589	1589	1589	1589	0
38	20240718	202400	140455404	1589	1589	1589	1589	0
39	20240718	202300	140455404	1589	1589	1589	1589	0
40	20240718	202200	140455404	1589	1589	1589	1589	0
41	20240718	202100	140455404	1589	1589	1589	1589	0
42	20240718	202000	140455404	1589	1589	1589	1589	0
43	20240718	201900	140455404	1589	1589	1589	1589	0
44	20240718	201800	140455404	1589	1589	1589	1589	0
45	20240718	201700	140455404	1589	1589	1589	1589	0
46	20240718	201600	140455404	1589	1589	1589	1589	0
47	20240718	201500	140455404	1589	1589	1589	1589	0
48	20240718	201400	140455404	1589	1589	1589	1589	0
49	20240718	201300	140455404	1589	1589	1589	1589	0
50	20240718	201200	140455404	1589	1589	1589	1589	0
51	20240718	201100	140455404	1589	1589	1589	1589	0
52	20240718	201000	140455404	1589	1589	1589	1589	0
53	20240718	200900	140455404	1589	1589	1589	1589	0
54	20240718	200800	140455404	1589	1589	1589	1589	0
55	20240718	200700	140455404	1589	1589	1589	1589	0
56	20240718	200600	140455404	1589	1589	1589	1589	0
57	20240718	200500	140455404	1589	1589	1589	1589	0
58	20240718	200400	140455404	1589	1589	1589	1589	0
59	20240718	200300	140455404	1589	1589	1589	1589	0
60	20240718	200200	140455404	1589	1589	1589	1589	0
61	20240718	200100	140455404	1589	1589	1589	1589	0
62	20240718	200000	140455404	1589	1589	1589	1589	1327
63	20240718	195900	140455404	1589	1589	1589	1589	0
64	20240718	195800	140455404	1589	1589	1589	1589	0
65	20240718	195700	140455404	1589	1589	1589	1589	0
66	20240718	195600	140455404	1589	1589	1589	1589	0
67	20240718	195500	140455404	1589	1589	1589	1589	0
68	20240718	195400	140455404	1589	1589	1589	1589	0
69	20240718	195300	140455404	1589	1589	1589	1589	0
70	20240718	195200	140455404	1589	1589	1589	1589	0
71	20240718	195100	140455404	1589	1589	1589	1589	0
72	20240718	195000	140455404	1589	1589	1589	1589	0
73	20240718	194900	140455404	1589	1589	1589	1589	0
74	20240718	194800	140455404	1589	1589	1589	1589	0
75	20240718	194700	140455404	1589	1589	1589	1589	0
76	20240718	194600	140455404	1589	1589	1589	1589	0
77	20240718	194500	140455404	1589	1589	1589	1589	0
78	20240718	194400	140455404	1589	1589	1589	1589	0
79	20240718	194300	140455404	1589	1589	1589	1589	0
80	20240718	194200	140455404	1589	1589	1589	1589	0
81	20240718	194100	140455404	1589	1589	1589	1589	0
82	20240718	194000	140455404	1589	1589	1589	1589	0
83	20240718	193900	140455404	1589	1589	1589	1589	0
84	20240718	193800	140455404	1589	1589	1589	1589	0
85	20240718	193700	140455404	1589	1589	1589	1589	0
86	20240718	193600	140455404	1589	1589	1589	1589	0
87	20240718	193500	140455404	1589	1589	1589	1589	0
88	20240718	193400	140455404	1589	1589	1589	1589	0
89	20240718	193300	140455404	1589	1589	1589	1589	0
90	20240718	193200	140455404	1589	1589	1589	1589	0
91	20240718	193100	140455404	1589	1589	1589	1589	0
92	20240718	193000	140455404	1589	1589	1589	1589	1327
93	20240718	192900	140455404	1589	1589	1589	1589	0
94	20240718	192800	140455404	1589	1589	1589	1589	0
95	20240718	192700	140455404	1589	1589	1589	1589	0
96	20240718	192600	140455404	1589	1589	1589	1589	0
97	20240718	192500	140455404	1589	1589	1589	1589	0
98	20240718	192400	140455404	1589	1589	1589	1589	0
99	20240718	192300	140455404	1589	1589	1589	1589	0
100	20240718	192200	140455404	1589	1589	1589	1589	0
101	20240718	192100	140455404	1589	1589	1589	1589	0
102	20240718	192000	140455404	1589	1589	1589	1589	0
103	20240718	191900	140455404	1589	1589	1589	1589	0
104	20240718	191800	140455404	1589	1589	1589	1589	0
105	20240718	191700	140455404	1589	1589	1589	1589	0
106	20240718	191600	140455404	1589	1589	1589	1589	0
107	20240718	191500	140455404	1589	1589	1589	1589	0
108	20240718	191400	140455404	1589	1589	1589	1589	0
109	20240718	191300	140455404	1589	1589	1589	1589	0
110	20240718	191200	140455404	1589	1589	1589	1589	0
111	20240718	191100	140455404	1589	1589	1589	1589	0
112	20240718	191000	140455404	1589	1589	1589	1589	0
113	20240718	190900	140455404	1589	1589	1589	1589	0
114	20240718	190800	140455404	1589	1589	1589	1589	0
115	20240718	190700	140455404	1589	1589	1589	1589	0
116	20240718	190600	140455404	1589	1589	1589	1589	0
117	20240718	190500	140455404	1589	1589	1589	1589	0
118	20240718	190400	140455404	1589	1589	1589	1589	0
119	20240718	190300	140455404	1589	1589	1589	1589	0
120	20240718	190200	140455404	1589	1589	1589	1589	0
121	20240718	190100	140455404	1589	1589	1589	1589	0
122	20240718	190000	140455404	1589	1589	1589	1589	1327
123	20240718	185900	140455404	1589	1589	1589	1589	0
124	20240718	185800	140455404	1589	1589	1589	1589	0
125	20240718	185700	140455404	1589	1589	1589	1589	0
126	20240718	185600	140455404	1589	1589	1589	1589	0
127	20240718	185500	140455404	1589	1589	1589	1589	0
128	20240718	185400	140455404	1589	1589	1589	1589	0
129	20240718	185300	140455404	1589	1589	1589	1589	0
130	20240718	185200	140455404	1589	1589	1589	1589	0
131	20240718	185100	140455404	1589	1589	1589	1589	0
132	20240718	185000	140455404	1589	1589	1589	1589	0
133	20240718	184900	140455404	1589	1589	1589	1589	0
134	20240718	184800	140455404	1589	1589	1589	1589	0
135	20240718	184700	140455404	1589	1589	1589	1589	0
136	20240718	184600	140455404	1589	1589	1589	1589	0
137	20240718	184500	140455404	1589	1589	1589	1589	0
138	20240718	184400	140455404	1589	1589	1589	1589	0
139	20240718	184300	140455404	1589	1589	1589	1589	0
140	20240718	184200	140455404	1589	1589	1589	1589	0
141	20240718	184100	140455404	1589	1589	1589	1589	0
142	20240718	184000	140455404	1589	1589	1589	1589	0
143	20240718	183900	140455404	1589	1589	1589	1589	0
144	20240718	183800	140455404	1589	1589	1589	1589	0
145	20240718	183700	140455404	1589	1589	1589	1589	0
146	20240718	183600	140455404	1589	1589	1589	1589	0
147	20240718	183500	140455404	1589	1589	1589	1589	0
148	20240718	183400	140455404	1589	1589	1589	1589	0
149	20240718	183300	140455404	1589	1589	1589	1589	0
150	20240718	183200	140455404	1589	1589	1589	1589	0
151	20240718	183100	140455404	1589	1589	1589	1589	0
152	20240718	183000	140455404	1589	1589	1589	1589	1327
153	20240718	182900	140455404	1589	1589	1589	1589	0
154	20240718	182800	140455404	1589	1589	1589	1589	0
155	20240718	182700	140455404	1589	1589	1589	1589	0
156	20240718	182600	140455404	1589	1589	1589	1589	0
157	20240718	182500	140455404	1589	1589	1589	1589	0
158	20240718	182400	140455404	1589	1589	1589	1589	0
159	20240718	182300	140455404	1589	1589	1589	1589	0
160	20240718	182200	140455404	1589	1589	1589	1589	0
161	20240718	182100	140455404	1589	1589	1589	1589	0
162	20240718	182000	140455404	1589	1589	1589	1589	0
163	20240718	181900	140455404	1589	1589	1589	1589	0
164	20240718	181800	140455404	1589	1589	1589	1589	0
165	20240718	181700	140455404	1589	1589	1589	1589	0
166	20240718	181600	140455404	1589	1589	1589	1589	0
167	20240718	181500	140455404	1589	1589	1589	1589	0
168	20240718	181400	140455404	1589	1589	1589	1589	0
169	20240718	181300	140455404	1589	1589	1589	1589	0
170	20240718	181200	140455404	1589	1589	1589	1589	0
171	20240718	181100	140455404	1589	1589	1589	1589	0
172	20240718	181000	140455404	1589	1589	1589	1589	0
173	20240718	180900	140455404	1589	1589	1589	1589	0
174	20240718	180800	140455404	1589	1589	1589	1589	0
175	20240718	180700	140455404	1589	1589	1589	1589	0
176	20240718	180600	140455404	1589	1589	1589	1589	0
177	20240718	180500	140455404	1589	1589	1589	1589	0
178	20240718	180400	140455404	1589	1589	1589	1589	0
179	20240718	180300	140455404	1589	1589	1589	1589	0
180	20240718	180200	140455404	1589	1589	1589	1589	0
181	20240718	180100	140455404	1589	1589	1589	1589	0
182	20240718	180000	140455404	1589	1589	1589	1589	1327
183	20240718	175900	140455404	1589	1589	1589	1589	0
184	20240718	175800	140455404	1589	1589	1589	1589	0
185	20240718	175700	140455404	1589	1589	1589	1589	0
186	20240718	175600	140455404	1589	1589	1589	1589	0
187	20240718	175500	140455404	1589	1589	1589	1589	0
188	20240718	175400	140455404	1589	1589	1589	1589	0
189	20240718	175300	140455404	1589	1589	1589	1589	0
190	20240718	175200	140455404	1589	1589	1589	1589	0
191	20240718	175100	140455404	1589	1589	1589	1589	0
192	20240718	175000	140455404	1589	1589	1589	1589	0
193	20240718	174900	140455404	1589	1589	1589	1589	0
194	20240718	174800	140455404	1589	1589	1589	1589	0
195	20240718	174700	140455404	1589	1589	1589	1589	0
196	20240718	174600	140455404	1589	1589	1589	1589	0
197	20240718	174500	140455404	1589	1589	1589	1589	0
198	20240718	174400	140455404	1589	1589	1589	1589	0
199	20240718	174300	140455404	1589	1589	1589	1589	0
200	20240718	174200	140455404	1589	1589	1589	1589	0
201	20240718	174100	140455404	1589	1589	1589	1589	0
202	20240718	174000	140455404	1589	1589	1589	1589	0
203	20240718	173900	140455404	1589	1589	1589	1589	0
204	20240718	173800	140455404	1589	1589	1589	1589	0
205	20240718	173700	140455404	1589	1589	1589	1589	0
206	20240718	173600	140455404	1589	1589	1589	1589	0
207	20240718	173500	140455404	1589	1589	1589	1589	0
208	20240718	173400	140455404	1589	1589	1589	1589	0
209	20240718	173300	140455404	1589	1589	1589	1589	0
210	20240718	173200	140455404	1589	1589	1589	1589	0
211	20240718	173100	140455404	1589	1589	1589	1589	0
212	20240718	173000	140455404	1589	1589	1589	1589	1327
213	20240718	172900	140455404	1589	1589	1589	1589	0
214	20240718	172800	140455404	1589	1589	1589	1589	0
215	20240718	172700	140455404	1589	1589	1589	1589	0
216	20240718	172600	140455404	1589	1589	1589	1589	0
217	20240718	172500	140455404	1589	1589	1589	1589	0
218	20240718	172400	140455404	1589	1589	1589	1589	0
219	20240718	172300	140455404	1589	1589	1589	1589	0
220	20240718	172200	140455404	1589	1589	1589	1589	0
221	20240718	172100	140455404	1589	1589	1589	1589	0
222	20240718	172000	140455404	1589	1589	1589	1589	0
223	20240718	171900	140455404	1589	1589	1589	1589	0
224	20240718	171800	140455404	1589	1589	1589	1589	0
225	20240718	171700	140455404	1589	1589	1589	1589	0
226	20240718	171600	140455404	1589	1589	1589	1589	0
227	20240718	171500	140455404	1589	1589	1589	1589	0
228	20240718	171400	140455404	1589	1589	1589	1589	0
229	20240718	171300	140455404	1589	1589	1589	1589	0
230	20240718	171200	140455404	1589	1589	1589	1589	0
231	20240718	171100	140455404	1589	1589	1589	1589	0
232	20240718	171000	140455404	1589	1589	1589	1589	0
233	20240718	170900	140455404	1589	1589	1589	1589	0
234	20240718	170800	140455404	1589	1589	1589	1589	0
235	20240718	170700	140455404	1589	1589	1589	1589	0
236	20240718	170600	140455404	1589	1589	1589	1589	0
237	20240718	170500	140455404	1589	1589	1589	1589	0
238	20240718	170400	140455404	1589	1589	1589	1589	0
239	20240718	170300	140455404	1589	1589	1589	1589	0
240	20240718	170200	140455404	1589	1589	1589	1589	0
241	20240718	170100	140455404	1589	1589	1589	1589	0
242	20240718	170000	140455404	1589	1589	1589	1589	1327
243	20240718	165900	140455404	1589	1589	1589	1589	0
244	20240718	165800	140455404	1589	1589	1589	1589	0
245	20240718	165700	140455404	1589	1589	1589	1589	0
246	20240718	165600	140455404	1589	1589	1589	1589	0
247	20240718	165500	140455404	1589	1589	1589	1589	0
248	20240718	165400	140455404	1589	1589	1589	1589	0
249	20240718	165300	140455404	1589	1589	1589	1589	0
250	20240718	165200	140455404	1589	1589	1589	1589	0
251	20240718	165100	140455404	1589	1589	1589	1589	0
252	20240718	165000	140455404	1589	1589	1589	1589	0
253	20240718	164900	140455404	1589	1589	1589	1589	0
254	20240718	164800	140455404	1589	1589	1589	1589	0
255	20240718	164700	140455404	1589	1589	1589	1589	0
256	20240718	164600	140455404	1589	1589	1589	1589	0
257	20240718	164500	140455404	1589	1589	1589	1589	0
258	20240718	164400	140455404	1589	1589	1589	1589	0
259	20240718	164300	140455404	1589	1589	1589	1589	0
260	20240718	164200	140455404	1589	1589	1589	1589	0
261	20240718	164100	140455404	1589	1589	1589	1589	0
262	20240718	164000	140455404	1589	1589	1589	1589	0
263	20240718	163900	140455404	1589	1589	1589	1589	0
264	20240718	163800	140455404	1589	1589	1589	1589	0
265	20240718	163700	140455404	1589	1589	1589	1589	0
266	20240718	163600	140455404	1589	1589	1589	1589	0
267	20240718	163500	140455404	1589	1589	1589	1589	0
268	20240718	163400	140455404	1589	1589	1589	1589	0
269	20240718	163300	140455404	1589	1589	1589	1589	0
270	20240718	163200	140455404	1589	1589	1589	1589	0
271	20240718	163100	140455404	1589	1589	1589	1589	0
272	20240718	163000	140455404	1589	1589	1589	1589	1327
273	20240718	162900	140455404	1589	1589	1589	1589	0
274	20240718	162800	140455404	1589	1589	1589	1589	0
275	20240718	162700	140455404	1589	1589	1589	1589	0
276	20240718	162600	140455404	1589	1589	1589	1589	0
277	20240718	162500	140455404	1589	1589	1589	1589	0
278	20240718	162400	140455404	1589	1589	1589	1589	0
279	20240718	162300	140455404	1589	1589	1589	1589	0
280	20240718	162200	140455404	1589	1589	1589	1589	0
281	20240718	162100	140455404	1589	1589	1589	1589	0
282	20240718	162000	140455404	1589	1589	1589	1589	0
283	20240718	161900	140455404	1589	1589	1589	1589	0
284	20240718	161800	140455404	1589	1589	1589	1589	0
285	20240718	161700	140455404	1589	1589	1589	1589	0
286	20240718	161600	140455404	1589	1589	1589	1589	0
287	20240718	161500	140455404	1589	1589	1589	1589	0
288	20240718	161400	140455404	1589	1589	1589	1589	0
289	20240718	161300	140455404	1589	1589	1589	1589	0
290	20240718	161200	140455404	1589	1589	1589	1589	0
291	20240718	161100	140455404	1589	1589	1589	1589	0
292	20240718	161000	140455404	1589	1589	1589	1589	0
293	20240718	160900	140455404	1589	1589	1589	1589	0
294	20240718	160800	140455404	1589	1589	1589	1589	0
295	20240718	160700	140455404	1589	1589	1589	1589	0
296	20240718	160600	140455404	1589	1589	1589	1589	0
297	20240718	160500	140455404	1589	1589	1589	1589	0
298	20240718	160400	140455404	1589	1589	1589	1589	0
299	20240718	160300	140455404	1589	1589	1589	1589	0
300	20240718	160200	140455404	1589	1589	1589	1589	0
301	20240718	160100	140455404	1589	1589	1589	1589	0
302	20240718	160000	140455404	1589	1589	1589	1589	1327
303	20240718	155900	140455404	1589	1589	1589	1589	0
304	20240718	155800	140455404	1589	1589	1589	1589	0
305	20240718	155700	140455404	1589	1589	1589	1589	0
306	20240718	155600	140455404	1589	1589	1589	1589	0
307	20240718	155500	140455404	1589	1589	1589	1589	0
308	20240718	155400	140455404	1589	1589	1589	1589	0
309	20240718	155300	140455404	1589	1589	1589	1589	0
310	20240718	155200	140455404	1589	1589	1589	1589	0
311	20240718	155100	140455404	1589	1589	1589	1589	0
312	20240718	155000	140455404	1589	1589	1589	1589	0
313	20240718	154900	140455404	1589	1589	1589	1589	0
314	20240718	154800	140455404	1589	1589	1589	1589	0
315	20240718	154700	140455404	1589	1589	1589	1589	0
316	20240718	154600	140455404	1589	1589	1589	1589	0
317	20240718	154500	140455404	1589	1589	1589	1589	0
318	20240718	154400	140455404	1589	1589	1589	1589	0
319	20240718	154300	140455404	1589	1589	1589	1589	0
320	20240718	154200	140455404	1589	1589	1589	1589	0
321	20240718	154100	140455404	1589	1589	1589	1589	0
322	20240718	154000	140455404	1589	1589	1589	1589	0
323	20240718	153900	140455404	1589	1589	1589	1589	0
324	20240718	153800	140455404	1589	1589	1589	1589	0
325	20240718	153700	140455404	1589	1589	1589	1589	0
326	20240718	153600	140455404	1589	1589	1589	1589	0
327	20240718	153500	140455404	1589	1589	1589	1589	0
328	20240718	153400	140455404	1589	1589	1589	1589	0
329	20240718	153300	140455404	1589	1589	1589	1589	0
330	20240718	153200	140455404	1589	1589	1589	1589	0
331	20240718	153100	140455404	1589	1589	1589	1589	0
332	20240718	153000	140455404	1589	1589	1589	1589	2654
333	20240718	152900	138346801	1584	1584	1584	1584	0
334	20240718	152800	138346801	1584	1584	1584	1584	0
335	20240718	152700	138346801	1584	1584	1584	1584	0
336	20240718	152600	138346801	1584	1584	1584	1584	0
337	20240718	152500	138346801	1584	1584	1584	1584	0
338	20240718	152400	138346801	1584	1584	1584	1584	0
339	20240718	152300	138346801	1584	1584	1584	1584	0
340	20240718	152200	138346801	1584	1584	1584	1584	0
341	20240718	152100	138346801	1584	1584	1584	1584	0
342	20240718	152000	138346801	1584	1584	1584	1584	0
343	20240718	151900	138346801	1584	1585	1585	1584	1339
344	20240718	151800	136225509	1590	1590	1590	1590	0
345	20240718	151700	136225509	1590	1590	1590	1590	0
346	20240718	151600	136225509	1590	1590	1590	1590	4
347	20240718	151500	136219149	1590	1590	1590	1590	0
348	20240718	151400	136219149	1590	1590	1590	1590	0
349	20240718	151300	136219149	1590	1590	1590	1590	0
350	20240718	151200	136219149	1590	1590	1590	1590	0
351	20240718	151100	136219149	1590	1590	1590	1590	0
352	20240718	151000	136219149	1590	1590	1590	1590	0
353	20240718	150900	136219149	1590	1590	1590	1590	0
354	20240718	150800	136219149	1590	1590	1590	1590	1
355	20240718	150700	136217559	1590	1590	1590	1590	0
356	20240718	150600	136217559	1590	1590	1590	1590	0
357	20240718	150500	136217559	1590	1590	1590	1590	0
358	20240718	150400	136217559	1590	1590	1590	1590	0
359	20240718	150300	136217559	1590	1590	1590	1590	1
360	20240718	150200	136215969	1585	1585	1585	1585	0
361	20240718	150100	136215969	1585	1585	1585	1585	0
362	20240718	150000	136215969	1585	1585	1585	1585	0
363	20240718	145900	136215969	1585	1585	1585	1585	0
364	20240718	145800	136215969	1585	1585	1585	1585	0
365	20240718	145700	136215969	1585	1585	1585	1585	0
366	20240718	145600	136215969	1585	1589	1589	1585	61
367	20240718	145500	136119169	1590	1590	1590	1590	0
368	20240718	145400	136119169	1590	1590	1590	1590	0
369	20240718	145300	136119169	1590	1590	1590	1590	2
370	20240718	145200	136115989	1589	1589	1589	1589	0
371	20240718	145100	136115989	1589	1589	1589	1589	10
372	20240718	145000	136100099	1590	1591	1591	1590	153
373	20240718	144900	135856804	1592	1592	1592	1592	1202
374	20240718	144800	133943220	1592	1592	1592	1592	0
375	20240718	144700	133943220	1592	1592	1592	1592	0
376	20240718	144600	133943220	1592	1592	1592	1592	0
377	20240718	144500	133943220	1592	1592	1592	1592	0
378	20240718	144400	133943220	1592	1592	1592	1592	0
379	20240718	144300	133943220	1592	1592	1592	1592	0
380	20240718	144200	133943220	1592	1592	1592	1592	0
381	20240718	144100	133943220	1592	1592	1592	1592	0
382	20240718	144000	133943220	1592	1592	1592	1592	0
383	20240718	143900	133943220	1592	1592	1592	1592	0
384	20240718	143800	133943220	1592	1592	1592	1592	0
385	20240718	143700	133943220	1592	1592	1592	1592	0
386	20240718	143600	133943220	1592	1592	1592	1592	0
387	20240718	143500	133943220	1592	1592	1592	1592	0
388	20240718	143400	133943220	1592	1592	1592	1592	0
389	20240718	143300	133943220	1592	1592	1592	1592	0
390	20240718	143200	133943220	1592	1592	1592	1592	0
391	20240718	143100	133943220	1592	1592	1592	1592	0
392	20240718	143000	133943220	1592	1592	1592	1592	20
393	20240718	142900	133911380	1591	1591	1591	1591	0
394	20240718	142800	133911380	1591	1591	1591	1591	0
395	20240718	142700	133911380	1591	1591	1591	1591	3
396	20240718	142600	133906607	1592	1592	1592	1592	0
397	20240718	142500	133906607	1592	1592	1592	1592	0
398	20240718	142400	133906607	1592	1592	1592	1592	0
399	20240718	142300	133906607	1592	1592	1592	1592	18
400	20240718	142200	133877951	1592	1591	1592	1591	10
401	20240718	142100	133862037	1590	1590	1590	1590	0
402	20240718	142000	133862037	1590	1590	1590	1590	0
403	20240718	141900	133862037	1590	1590	1590	1590	0
404	20240718	141800	133862037	1590	1590	1590	1590	0
405	20240718	141700	133862037	1590	1590	1590	1590	0
406	20240718	141600	133862037	1590	1590	1590	1590	0
407	20240718	141500	133862037	1590	1590	1590	1590	1
408	20240718	141400	133860447	1590	1590	1590	1590	0
409	20240718	141300	133860447	1590	1590	1590	1590	0
410	20240718	141200	133860447	1590	1590	1590	1590	0
411	20240718	141100	133860447	1590	1590	1590	1590	0
412	20240718	141000	133860447	1590	1590	1590	1590	0
413	20240718	140900	133860447	1590	1590	1590	1590	0
414	20240718	140800	133860447	1590	1590	1590	1590	0
415	20240718	140700	133860447	1590	1590	1590	1590	0
416	20240718	140600	133860447	1590	1590	1590	1590	0
417	20240718	140500	133860447	1590	1590	1590	1590	0
418	20240718	140400	133860447	1590	1590	1590	1590	0
419	20240718	140300	133860447	1590	1590	1590	1590	0
420	20240718	140200	133860447	1590	1590	1590	1590	0
421	20240718	140100	133860447	1590	1590	1590	1590	0
422	20240718	140000	133860447	1590	1590	1590	1590	0
423	20240718	135900	133860447	1590	1590	1590	1590	0
424	20240718	135800	133860447	1590	1590	1590	1590	0
425	20240718	135700	133860447	1590	1590	1590	1590	0
426	20240718	135600	133860447	1590	1590	1590	1590	0
427	20240718	135500	133860447	1590	1590	1590	1590	55
428	20240718	135400	133772997	1597	1597	1597	1597	0
429	20240718	135300	133772997	1597	1597	1597	1597	0
430	20240718	135200	133772997	1597	1597	1597	1597	0
431	20240718	135100	133772997	1597	1597	1597	1597	0
432	20240718	135000	133772997	1597	1597	1597	1597	0
433	20240718	134900	133772997	1597	1597	1597	1597	0
434	20240718	134800	133772997	1597	1597	1597	1597	0
435	20240718	134700	133772997	1597	1597	1597	1597	0
436	20240718	134600	133772997	1597	1597	1597	1597	0
437	20240718	134500	133772997	1597	1597	1597	1597	0
438	20240718	134400	133772997	1597	1597	1597	1597	0
439	20240718	134300	133772997	1597	1597	1597	1597	0
440	20240718	134200	133772997	1597	1597	1597	1597	0
441	20240718	134100	133772997	1597	1597	1597	1597	0
442	20240718	134000	133772997	1597	1597	1597	1597	0
443	20240718	133900	133772997	1597	1597	1597	1597	0
444	20240718	133800	133772997	1597	1597	1597	1597	0
445	20240718	133700	133772997	1597	1597	1597	1597	0
446	20240718	133600	133772997	1597	1597	1597	1597	0
447	20240718	133500	133772997	1597	1597	1597	1597	0
448	20240718	133400	133772997	1597	1597	1597	1597	0
449	20240718	133300	133772997	1597	1597	1597	1597	0
450	20240718	133200	133772997	1597	1597	1597	1597	0
451	20240718	133100	133772997	1597	1597	1597	1597	0
452	20240718	133000	133772997	1597	1597	1597	1597	0
453	20240718	132900	133772997	1597	1597	1597	1597	0
454	20240718	132800	133772997	1597	1597	1597	1597	0
455	20240718	132700	133772997	1597	1597	1597	1597	0
456	20240718	132600	133772997	1597	1597	1597	1597	0
457	20240718	132500	133772997	1597	1597	1597	1597	0
458	20240718	132400	133772997	1597	1597	1597	1597	0
459	20240718	132300	133772997	1597	1597	1597	1597	0
460	20240718	132200	133772997	1597	1597	1597	1597	0
461	20240718	132100	133772997	1597	1597	1597	1597	0
462	20240718	132000	133772997	1597	1597	1597	1597	0
463	20240718	131900	133772997	1597	1597	1597	1597	0
464	20240718	131800	133772997	1597	1597	1597	1597	0
465	20240718	131700	133772997	1597	1597	1597	1597	0
466	20240718	131600	133772997	1597	1597	1597	1597	0
467	20240718	131500	133772997	1597	1597	1597	1597	0
468	20240718	131400	133772997	1597	1597	1597	1597	0
469	20240718	131300	133772997	1597	1586	1597	1586	1500
470	20240718	131200	131387725	1585	1585	1585	1585	0
471	20240718	131100	131387725	1585	1586	1586	1585	2050
472	20240718	131000	128138425	1586	1586	1586	1586	0
473	20240718	130900	128138425	1586	1588	1588	1586	764
474	20240718	130800	126925557	1588	1589	1589	1588	670
475	20240718	130700	125861427	1590	1590	1590	1590	0
476	20240718	130600	125861427	1590	1590	1590	1590	607
477	20240718	130500	124896297	1590	1590	1590	1590	1562
478	20240718	130400	122412717	1590	1591	1591	1590	5000
479	20240718	130300	114462401	1600	1600	1600	1600	0
480	20240718	130200	114462401	1600	1600	1600	1600	0
481	20240718	130100	114462401	1600	1600	1600	1600	0
482	20240718	130000	114462401	1600	1600	1600	1600	0
483	20240718	125900	114462401	1600	1600	1600	1600	10
484	20240718	125800	114446401	1601	1601	1601	1601	0
485	20240718	125700	114446401	1601	1593	1601	1592	1403
486	20240718	125600	112211465	1603	1603	1603	1603	1
487	20240718	125500	112209862	1603	1602	1603	1602	501
488	20240718	125400	111407259	1601	1601	1601	1601	1000
489	20240718	125300	109806259	1590	1590	1590	1590	0
490	20240718	125200	109806259	1590	1598	1598	1590	3000
491	20240718	125100	105023603	1603	1603	1603	1603	0
492	20240718	125000	105023603	1603	1603	1603	1603	0
493	20240718	124900	105023603	1603	1603	1603	1603	0
494	20240718	124800	105023603	1603	1603	1603	1603	0
495	20240718	124700	105023603	1603	1603	1603	1603	0
496	20240718	124600	105023603	1603	1603	1603	1603	0
497	20240718	124500	105023603	1603	1603	1603	1603	0
498	20240718	124400	105023603	1603	1603	1603	1603	0
499	20240718	124300	105023603	1603	1603	1603	1603	0
500	20240718	124200	105023603	1603	1603	1603	1603	0
501	20240718	124100	105023603	1603	1603	1603	1603	0
502	20240718	124000	105023603	1603	1603	1603	1603	0
503	20240718	123900	105023603	1603	1603	1603	1603	0
504	20240718	123800	105023603	1603	1603	1603	1603	0
505	20240718	123700	105023603	1603	1603	1603	1603	0
506	20240718	123600	105023603	1603	1603	1603	1603	0
507	20240718	123500	105023603	1603	1603	1603	1603	0
508	20240718	123400	105023603	1603	1603	1603	1603	0
509	20240718	123300	105023603	1603	1603	1603	1603	0
510	20240718	123200	105023603	1603	1603	1603	1603	0
511	20240718	123100	105023603	1603	1603	1603	1603	0
512	20240718	123000	105023603	1603	1603	1603	1603	1
513	20240718	122900	105022000	1596	1596	1596	1596	0
514	20240718	122800	105022000	1596	1596	1596	1596	0
515	20240718	122700	105022000	1596	1596	1596	1596	0
516	20240718	122600	105022000	1596	1596	1596	1596	38
517	20240718	122500	104961352	1603	1603	1603	1603	13
518	20240718	122400	104940513	1603	1603	1603	1603	1
519	20240718	122300	104938910	1603	1603	1603	1603	0
520	20240718	122200	104938910	1603	1603	1603	1603	0
521	20240718	122100	104938910	1603	1603	1603	1603	0
522	20240718	122000	104938910	1603	1600	1603	1600	587
523	20240718	121900	103999620	1598	1597	1598	1597	2092
524	20240718	121800	100657418	1597	1597	1597	1597	0
525	20240718	121700	100657418	1597	1597	1597	1597	0
526	20240718	121600	100657418	1597	1597	1597	1597	0
527	20240718	121500	100657418	1597	1597	1597	1597	0
528	20240718	121400	100657418	1597	1597	1597	1597	0
529	20240718	121300	100657418	1597	1595	1597	1593	1607
530	20240718	121200	98096825	1597	1597	1597	1597	0
531	20240718	121100	98096825	1597	1597	1597	1597	0
532	20240718	121000	98096825	1597	1597	1597	1597	0
533	20240718	120900	98096825	1597	1597	1597	1597	0
534	20240718	120800	98096825	1597	1597	1597	1597	0
535	20240718	120700	98096825	1597	1597	1597	1597	0
536	20240718	120600	98096825	1597	1597	1597	1597	0
537	20240718	120500	98096825	1597	1597	1597	1597	0
538	20240718	120400	98096825	1597	1597	1597	1597	0
539	20240718	120300	98096825	1597	1597	1597	1597	0
540	20240718	120200	98096825	1597	1597	1597	1597	0
541	20240718	120100	98096825	1597	1597	1597	1597	0
542	20240718	120000	98096825	1597	1597	1597	1597	0
543	20240718	115900	98096825	1597	1597	1597	1597	0
544	20240718	115800	98096825	1597	1597	1597	1597	0
545	20240718	115700	98096825	1597	1597	1597	1597	0
546	20240718	115600	98096825	1597	1597	1597	1597	0
547	20240718	115500	98096825	1597	1597	1597	1597	0
548	20240718	115400	98096825	1597	1597	1597	1597	0
549	20240718	115300	98096825	1597	1597	1597	1597	0
550	20240718	115200	98096825	1597	1597	1597	1597	0
551	20240718	115100	98096825	1597	1597	1597	1597	0
552	20240718	115000	98096825	1597	1597	1597	1597	0
553	20240718	114900	98096825	1597	1597	1597	1597	0
554	20240718	114800	98096825	1597	1597	1597	1597	0
555	20240718	114700	98096825	1597	1597	1597	1597	0
556	20240718	114600	98096825	1597	1597	1597	1597	0
557	20240718	114500	98096825	1597	1597	1597	1597	0
558	20240718	114400	98096825	1597	1597	1597	1597	0
559	20240718	114300	98096825	1597	1597	1597	1597	0
560	20240718	114200	98096825	1597	1597	1597	1597	0
561	20240718	114100	98096825	1597	1597	1597	1597	0
562	20240718	114000	98096825	1597	1597	1597	1597	0
563	20240718	113900	98096825	1597	1597	1597	1597	0
564	20240718	113800	98096825	1597	1598	1598	1597	1681
565	20240718	113700	95411268	1597	1597	1597	1597	344
566	20240718	113600	94861900	1597	1597	1597	1597	0
567	20240718	113500	94861900	1597	1597	1597	1597	0
568	20240718	113400	94861900	1597	1597	1597	1597	9
569	20240718	113300	94847527	1595	1595	1595	1595	0
570	20240718	113200	94847527	1595	1595	1595	1595	0
571	20240718	113100	94847527	1595	1595	1595	1595	3
572	20240718	113000	94842742	1595	1595	1595	1595	0
573	20240718	112900	94842742	1595	1595	1595	1595	0
574	20240718	112800	94842742	1595	1595	1595	1595	0
575	20240718	112700	94842742	1595	1595	1595	1595	143
576	20240718	112600	94614657	1599	1599	1599	1599	0
577	20240718	112500	94614657	1599	1599	1599	1599	0
578	20240718	112400	94614657	1599	1598	1599	1598	501
579	20240718	112300	93814058	1598	1598	1598	1598	0
580	20240718	112200	93814058	1598	1598	1598	1598	0
581	20240718	112100	93814058	1598	1598	1598	1598	0
582	20240718	112000	93814058	1598	1598	1598	1598	100
583	20240718	111900	93654258	1598	1598	1598	1598	0
584	20240718	111800	93654258	1598	1598	1598	1598	0
585	20240718	111700	93654258	1598	1598	1598	1598	0
586	20240718	111600	93654258	1598	1598	1598	1598	0
587	20240718	111500	93654258	1598	1598	1598	1598	0
588	20240718	111400	93654258	1598	1598	1598	1598	1000
589	20240718	111300	92056258	1598	1598	1598	1598	0
590	20240718	111200	92056258	1598	1598	1598	1598	0
591	20240718	111100	92056258	1598	1598	1598	1598	0
592	20240718	111000	92056258	1598	1598	1598	1598	0
593	20240718	110900	92056258	1598	1598	1598	1598	0
594	20240718	110800	92056258	1598	1598	1598	1598	9
595	20240718	110700	92041876	1598	1598	1598	1598	2000
596	20240718	110600	88845876	1598	1598	1598	1598	0
597	20240718	110500	88845876	1598	1598	1598	1598	2
598	20240718	110400	88842680	1598	1598	1598	1598	0
599	20240718	110300	88842680	1598	1598	1598	1598	0
600	20240718	110200	88842680	1598	1598	1598	1598	0
601	20240718	110100	88842680	1598	1598	1598	1598	0
602	20240718	110000	88842680	1598	1598	1598	1598	0
603	20240718	105900	88842680	1598	1598	1598	1598	0
604	20240718	105800	88842680	1598	1598	1598	1598	0
605	20240718	105700	88842680	1598	1598	1598	1598	0
606	20240718	105600	88842680	1598	1598	1598	1598	2
607	20240718	105500	88839484	1594	1594	1594	1594	0
608	20240718	105400	88839484	1594	1595	1595	1594	5382
609	20240718	105300	80258382	1598	1598	1598	1598	0
610	20240718	105200	80258382	1598	1596	1598	1596	5001
611	20240718	105100	72276784	1599	1599	1599	1599	0
612	20240718	105000	72276784	1599	1599	1599	1599	0
613	20240718	104900	72276784	1599	1599	1599	1599	0
614	20240718	104800	72276784	1599	1599	1599	1599	0
615	20240718	104700	72276784	1599	1599	1599	1599	0
616	20240718	104600	72276784	1599	1599	1599	1599	0
617	20240718	104500	72276784	1599	1599	1599	1599	1
618	20240718	104400	72275185	1599	1599	1599	1599	0
619	20240718	104300	72275185	1599	1599	1599	1599	1
620	20240718	104200	72273586	1599	1599	1599	1599	0
621	20240718	104100	72273586	1599	1599	1599	1599	1
622	20240718	104000	72271987	1595	1595	1595	1595	409
623	20240718	103900	71619632	1595	1594	1595	1594	2119
624	20240718	103800	68240305	1594	1594	1594	1594	1000
625	20240718	103700	66646305	1594	1594	1594	1594	0
626	20240718	103600	66646305	1594	1594	1594	1594	0
627	20240718	103500	66646305	1594	1594	1594	1594	0
628	20240718	103400	66646305	1594	1594	1594	1594	20
629	20240718	103300	66614425	1594	1594	1594	1594	1
630	20240718	103200	66612831	1594	1594	1594	1594	1
631	20240718	103100	66611237	1590	1590	1590	1590	0
632	20240718	103000	66611237	1590	1590	1590	1590	0
633	20240718	102900	66611237	1590	1590	1590	1590	1966
634	20240718	102800	63485297	1590	1590	1590	1590	34
635	20240718	102700	63431237	1590	1590	1590	1590	0
636	20240718	102600	63431237	1590	1590	1590	1590	0
637	20240718	102500	63431237	1590	1590	1590	1590	0
638	20240718	102400	63431237	1590	1590	1590	1590	40
639	20240718	102300	63367637	1585	1585	1585	1585	250
640	20240718	102200	62971387	1590	1590	1590	1590	0
641	20240718	102100	62971387	1590	1590	1590	1590	0
642	20240718	102000	62971387	1590	1590	1590	1590	10
643	20240718	101900	62955487	1585	1585	1585	1585	1000
644	20240718	101800	61370487	1585	1585	1585	1585	1
645	20240718	101700	61368902	1590	1590	1590	1590	3
646	20240718	101600	61364132	1591	1591	1591	1591	0
647	20240718	101500	61364132	1591	1591	1591	1591	0
648	20240718	101400	61364132	1591	1591	1591	1591	0
649	20240718	101300	61364132	1591	1591	1591	1591	0
650	20240718	101200	61364132	1591	1591	1591	1591	0
651	20240718	101100	61364132	1591	1591	1591	1591	146
652	20240718	101000	61131846	1584	1584	1584	1584	1000
653	20240718	100900	59547846	1584	1584	1584	1584	0
654	20240718	100800	59547846	1584	1584	1584	1584	0
655	20240718	100700	59547846	1584	1584	1584	1584	378
656	20240718	100600	58949094	1584	1584	1584	1584	10
657	20240718	100500	58933254	1585	1585	1585	1585	299
658	20240718	100400	58459339	1586	1586	1586	1586	3
659	20240718	100300	58454581	1586	1586	1586	1586	400
660	20240718	100200	57820181	1593	1587	1593	1587	400
661	20240718	100100	57185375	1588	1590	1590	1588	532
662	20240718	100000	56339501	1595	1595	1595	1595	10
663	20240718	095900	56323551	1595	1595	1595	1595	2
664	20240718	095800	56320361	1599	1599	1599	1599	0
665	20240718	095700	56320361	1599	1599	1599	1599	1
666	20240718	095600	56318762	1599	1599	1599	1599	5
667	20240718	095500	56310767	1599	1599	1599	1599	1
668	20240718	095400	56309168	1599	1599	1599	1599	0
669	20240718	095300	56309168	1599	1599	1599	1599	0
670	20240718	095200	56309168	1599	1599	1599	1599	2
671	20240718	095100	56305970	1598	1598	1598	1598	0
672	20240718	095000	56305970	1598	1598	1598	1598	0
673	20240718	094900	56305970	1598	1598	1598	1598	0
674	20240718	094800	56305970	1598	1598	1598	1598	10
675	20240718	094700	56289990	1599	1599	1599	1599	0
676	20240718	094600	56289990	1599	1599	1599	1599	0
677	20240718	094500	56289990	1599	1599	1599	1599	0
678	20240718	094400	56289990	1599	1599	1599	1599	0
679	20240718	094300	56289990	1599	1599	1599	1599	1
680	20240718	094200	56288391	1590	1590	1590	1590	0
681	20240718	094100	56288391	1590	1590	1590	1590	0
682	20240718	094000	56288391	1590	1590	1590	1590	0
683	20240718	093900	56288391	1590	1590	1590	1590	499
684	20240718	093800	55494981	1599	1599	1599	1599	0
685	20240718	093700	55494981	1599	1599	1599	1599	0
686	20240718	093600	55494981	1599	1599	1599	1599	1
687	20240718	093500	55493382	1596	1596	1596	1596	100
688	20240718	093400	55333782	1599	1599	1599	1599	2
689	20240718	093300	55330584	1601	1601	1601	1601	0
690	20240718	093200	55330584	1601	1601	1601	1601	0
691	20240718	093100	55330584	1601	1601	1601	1601	0
692	20240718	093000	55330584	1601	1580	1601	1580	7
693	20240718	092900	55319503	1590	1590	1590	1590	100
694	20240718	092800	55160503	1603	1603	1603	1603	0
695	20240718	092700	55160503	1603	1603	1603	1603	0
696	20240718	092600	55160503	1603	1603	1603	1603	0
697	20240718	092500	55160503	1603	1603	1603	1603	0
698	20240718	092400	55160503	1603	1603	1603	1603	0
699	20240718	092300	55160503	1603	1603	1603	1603	1
700	20240718	092200	55158900	1573	1573	1573	1573	5
701	20240718	092100	55151035	1573	1571	1603	1571	481
702	20240718	092000	54394932	1606	1606	1606	1606	0
703	20240718	091900	54394932	1606	1606	1606	1606	0
704	20240718	091800	54394932	1606	1606	1606	1606	0
705	20240718	091700	54394932	1606	1578	1606	1553	4360
706	20240718	091600	47541396	1579	1586	1586	1550	7515
707	20240718	091500	35679367	1586	1587	1587	1586	500
708	20240718	091400	34886298	1585	1586	1586	1585	9210
709	20240718	091300	20288238	1597	1589	1597	1585	4704
710	20240718	091200	12827820	1597	1597	1597	1597	118
711	20240718	091100	12639374	1597	1597	1597	1597	139
712	20240718	091000	12417391	1589	1589	1589	1589	360
713	20240718	090900	11845351	1594	1594	1594	1589	1973
714	20240718	090800	8706213	1594	1598	1598	1594	206
715	20240718	090700	8377239	1598	1598	1598	1598	0
716	20240718	090600	8377239	1598	1598	1598	1598	195
717	20240718	090500	8065629	1598	1616	1616	1598	308
718	20240718	090400	7573379	1598	1600	1609	1598	4662
719	20240718	090300	119190	1620	1620	1620	1620	0
720	20240718	090200	119190	1620	1620	1620	1620	0
721	20240718	090100	119190	1620	1620	1620	1620	1
722	20240718	090000	117570	1610	1620	1620	1610	73