KissMeData/258790/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	204700	71802157	1202	1202	1202	1202	979
3	20240719	204600	71802157	1202	1202	1202	1202	0
4	20240719	204500	71802157	1202	1202	1202	1202	0
5	20240719	204400	71802157	1202	1202	1202	1202	0
6	20240719	204300	71802157	1202	1202	1202	1202	0
7	20240719	204200	71802157	1202	1202	1202	1202	0
8	20240719	204100	71802157	1202	1202	1202	1202	0
9	20240719	204000	71802157	1202	1202	1202	1202	0
10	20240719	203900	71802157	1202	1202	1202	1202	0
11	20240719	203800	71802157	1202	1202	1202	1202	0
12	20240719	203700	71802157	1202	1202	1202	1202	0
13	20240719	203600	71802157	1202	1202	1202	1202	0
14	20240719	203500	71802157	1202	1202	1202	1202	0
15	20240719	203400	71802157	1202	1202	1202	1202	0
16	20240719	203300	71802157	1202	1202	1202	1202	0
17	20240719	203200	71802157	1202	1202	1202	1202	0
18	20240719	203100	71802157	1202	1202	1202	1202	0
19	20240719	203000	71802157	1202	1202	1202	1202	0
20	20240719	202900	71802157	1202	1202	1202	1202	0
21	20240719	202800	71802157	1202	1202	1202	1202	0
22	20240719	202700	71802157	1202	1202	1202	1202	0
23	20240719	202600	71802157	1202	1202	1202	1202	0
24	20240719	202500	71802157	1202	1202	1202	1202	0
25	20240719	202400	71802157	1202	1202	1202	1202	0
26	20240719	202300	71802157	1202	1202	1202	1202	0
27	20240719	202200	71802157	1202	1202	1202	1202	0
28	20240719	202100	71802157	1202	1202	1202	1202	0
29	20240719	202000	71802157	1202	1202	1202	1202	0
30	20240719	201900	71802157	1202	1202	1202	1202	0
31	20240719	201800	71802157	1202	1202	1202	1202	0
32	20240719	201700	71802157	1202	1202	1202	1202	979
33	20240719	201600	71802157	1202	1202	1202	1202	0
34	20240719	201500	71802157	1202	1202	1202	1202	0
35	20240719	201400	71802157	1202	1202	1202	1202	0
36	20240719	201300	71802157	1202	1202	1202	1202	0
37	20240719	201200	71802157	1202	1202	1202	1202	0
38	20240719	201100	71802157	1202	1202	1202	1202	0
39	20240719	201000	71802157	1202	1202	1202	1202	0
40	20240719	200900	71802157	1202	1202	1202	1202	0
41	20240719	200800	71802157	1202	1202	1202	1202	0
42	20240719	200700	71802157	1202	1202	1202	1202	0
43	20240719	200600	71802157	1202	1202	1202	1202	0
44	20240719	200500	71802157	1202	1202	1202	1202	0
45	20240719	200400	71802157	1202	1202	1202	1202	0
46	20240719	200300	71802157	1202	1202	1202	1202	0
47	20240719	200200	71802157	1202	1202	1202	1202	0
48	20240719	200100	71802157	1202	1202	1202	1202	0
49	20240719	200000	71802157	1202	1202	1202	1202	0
50	20240719	195900	71802157	1202	1202	1202	1202	0
51	20240719	195800	71802157	1202	1202	1202	1202	0
52	20240719	195700	71802157	1202	1202	1202	1202	0
53	20240719	195600	71802157	1202	1202	1202	1202	0
54	20240719	195500	71802157	1202	1202	1202	1202	0
55	20240719	195400	71802157	1202	1202	1202	1202	0
56	20240719	195300	71802157	1202	1202	1202	1202	0
57	20240719	195200	71802157	1202	1202	1202	1202	0
58	20240719	195100	71802157	1202	1202	1202	1202	0
59	20240719	195000	71802157	1202	1202	1202	1202	0
60	20240719	194900	71802157	1202	1202	1202	1202	0
61	20240719	194800	71802157	1202	1202	1202	1202	0
62	20240719	194700	71802157	1202	1202	1202	1202	979
63	20240719	194600	71802157	1202	1202	1202	1202	0
64	20240719	194500	71802157	1202	1202	1202	1202	0
65	20240719	194400	71802157	1202	1202	1202	1202	0
66	20240719	194300	71802157	1202	1202	1202	1202	0
67	20240719	194200	71802157	1202	1202	1202	1202	0
68	20240719	194100	71802157	1202	1202	1202	1202	0
69	20240719	194000	71802157	1202	1202	1202	1202	0
70	20240719	193900	71802157	1202	1202	1202	1202	0
71	20240719	193800	71802157	1202	1202	1202	1202	0
72	20240719	193700	71802157	1202	1202	1202	1202	0
73	20240719	193600	71802157	1202	1202	1202	1202	0
74	20240719	193500	71802157	1202	1202	1202	1202	0
75	20240719	193400	71802157	1202	1202	1202	1202	0
76	20240719	193300	71802157	1202	1202	1202	1202	0
77	20240719	193200	71802157	1202	1202	1202	1202	0
78	20240719	193100	71802157	1202	1202	1202	1202	0
79	20240719	193000	71802157	1202	1202	1202	1202	0
80	20240719	192900	71802157	1202	1202	1202	1202	0
81	20240719	192800	71802157	1202	1202	1202	1202	0
82	20240719	192700	71802157	1202	1202	1202	1202	0
83	20240719	192600	71802157	1202	1202	1202	1202	0
84	20240719	192500	71802157	1202	1202	1202	1202	0
85	20240719	192400	71802157	1202	1202	1202	1202	0
86	20240719	192300	71802157	1202	1202	1202	1202	0
87	20240719	192200	71802157	1202	1202	1202	1202	0
88	20240719	192100	71802157	1202	1202	1202	1202	0
89	20240719	192000	71802157	1202	1202	1202	1202	0
90	20240719	191900	71802157	1202	1202	1202	1202	0
91	20240719	191800	71802157	1202	1202	1202	1202	0
92	20240719	191700	71802157	1202	1202	1202	1202	979
93	20240719	191600	71802157	1202	1202	1202	1202	0
94	20240719	191500	71802157	1202	1202	1202	1202	0
95	20240719	191400	71802157	1202	1202	1202	1202	0
96	20240719	191300	71802157	1202	1202	1202	1202	0
97	20240719	191200	71802157	1202	1202	1202	1202	0
98	20240719	191100	71802157	1202	1202	1202	1202	0
99	20240719	191000	71802157	1202	1202	1202	1202	0
100	20240719	190900	71802157	1202	1202	1202	1202	0
101	20240719	190800	71802157	1202	1202	1202	1202	0
102	20240719	190700	71802157	1202	1202	1202	1202	0
103	20240719	190600	71802157	1202	1202	1202	1202	0
104	20240719	190500	71802157	1202	1202	1202	1202	0
105	20240719	190400	71802157	1202	1202	1202	1202	0
106	20240719	190300	71802157	1202	1202	1202	1202	0
107	20240719	190200	71802157	1202	1202	1202	1202	0
108	20240719	190100	71802157	1202	1202	1202	1202	0
109	20240719	190000	71802157	1202	1202	1202	1202	0
110	20240719	185900	71802157	1202	1202	1202	1202	0
111	20240719	185800	71802157	1202	1202	1202	1202	0
112	20240719	185700	71802157	1202	1202	1202	1202	0
113	20240719	185600	71802157	1202	1202	1202	1202	0
114	20240719	185500	71802157	1202	1202	1202	1202	0
115	20240719	185400	71802157	1202	1202	1202	1202	0
116	20240719	185300	71802157	1202	1202	1202	1202	0
117	20240719	185200	71802157	1202	1202	1202	1202	0
118	20240719	185100	71802157	1202	1202	1202	1202	0
119	20240719	185000	71802157	1202	1202	1202	1202	0
120	20240719	184900	71802157	1202	1202	1202	1202	0
121	20240719	184800	71802157	1202	1202	1202	1202	0
122	20240719	184700	71802157	1202	1202	1202	1202	979
123	20240719	184600	71802157	1202	1202	1202	1202	0
124	20240719	184500	71802157	1202	1202	1202	1202	0
125	20240719	184400	71802157	1202	1202	1202	1202	0
126	20240719	184300	71802157	1202	1202	1202	1202	0
127	20240719	184200	71802157	1202	1202	1202	1202	0
128	20240719	184100	71802157	1202	1202	1202	1202	0
129	20240719	184000	71802157	1202	1202	1202	1202	0
130	20240719	183900	71802157	1202	1202	1202	1202	0
131	20240719	183800	71802157	1202	1202	1202	1202	0
132	20240719	183700	71802157	1202	1202	1202	1202	0
133	20240719	183600	71802157	1202	1202	1202	1202	0
134	20240719	183500	71802157	1202	1202	1202	1202	0
135	20240719	183400	71802157	1202	1202	1202	1202	0
136	20240719	183300	71802157	1202	1202	1202	1202	0
137	20240719	183200	71802157	1202	1202	1202	1202	0
138	20240719	183100	71802157	1202	1202	1202	1202	0
139	20240719	183000	71802157	1202	1202	1202	1202	0
140	20240719	182900	71802157	1202	1202	1202	1202	0
141	20240719	182800	71802157	1202	1202	1202	1202	0
142	20240719	182700	71802157	1202	1202	1202	1202	0
143	20240719	182600	71802157	1202	1202	1202	1202	0
144	20240719	182500	71802157	1202	1202	1202	1202	0
145	20240719	182400	71802157	1202	1202	1202	1202	0
146	20240719	182300	71802157	1202	1202	1202	1202	0
147	20240719	182200	71802157	1202	1202	1202	1202	0
148	20240719	182100	71802157	1202	1202	1202	1202	0
149	20240719	182000	71802157	1202	1202	1202	1202	0
150	20240719	181900	71802157	1202	1202	1202	1202	0
151	20240719	181800	71802157	1202	1202	1202	1202	0
152	20240719	181700	71802157	1202	1202	1202	1202	979
153	20240719	181600	71802157	1202	1202	1202	1202	0
154	20240719	181500	71802157	1202	1202	1202	1202	0
155	20240719	181400	71802157	1202	1202	1202	1202	0
156	20240719	181300	71802157	1202	1202	1202	1202	0
157	20240719	181200	71802157	1202	1202	1202	1202	0
158	20240719	181100	71802157	1202	1202	1202	1202	0
159	20240719	181000	71802157	1202	1202	1202	1202	0
160	20240719	180900	71802157	1202	1202	1202	1202	0
161	20240719	180800	71802157	1202	1202	1202	1202	0
162	20240719	180700	71802157	1202	1202	1202	1202	0
163	20240719	180600	71802157	1202	1202	1202	1202	0
164	20240719	180500	71802157	1202	1202	1202	1202	0
165	20240719	180400	71802157	1202	1202	1202	1202	0
166	20240719	180300	71802157	1202	1202	1202	1202	0
167	20240719	180200	71802157	1202	1202	1202	1202	0
168	20240719	180100	71802157	1202	1202	1202	1202	0
169	20240719	180000	71802157	1202	1202	1202	1202	0
170	20240719	175900	71802157	1202	1202	1202	1202	0
171	20240719	175800	71802157	1202	1202	1202	1202	0
172	20240719	175700	71802157	1202	1202	1202	1202	0
173	20240719	175600	71802157	1202	1202	1202	1202	0
174	20240719	175500	71802157	1202	1202	1202	1202	0
175	20240719	175400	71802157	1202	1202	1202	1202	0
176	20240719	175300	71802157	1202	1202	1202	1202	0
177	20240719	175200	71802157	1202	1202	1202	1202	0
178	20240719	175100	71802157	1202	1202	1202	1202	0
179	20240719	175000	71802157	1202	1202	1202	1202	0
180	20240719	174900	71802157	1202	1202	1202	1202	0
181	20240719	174800	71802157	1202	1202	1202	1202	0
182	20240719	174700	71802157	1202	1202	1202	1202	979
183	20240719	174600	71802157	1202	1202	1202	1202	0
184	20240719	174500	71802157	1202	1202	1202	1202	0
185	20240719	174400	71802157	1202	1202	1202	1202	0
186	20240719	174300	71802157	1202	1202	1202	1202	0
187	20240719	174200	71802157	1202	1202	1202	1202	0
188	20240719	174100	71802157	1202	1202	1202	1202	0
189	20240719	174000	71802157	1202	1202	1202	1202	0
190	20240719	173900	71802157	1202	1202	1202	1202	0
191	20240719	173800	71802157	1202	1202	1202	1202	0
192	20240719	173700	71802157	1202	1202	1202	1202	0
193	20240719	173600	71802157	1202	1202	1202	1202	0
194	20240719	173500	71802157	1202	1202	1202	1202	0
195	20240719	173400	71802157	1202	1202	1202	1202	0
196	20240719	173300	71802157	1202	1202	1202	1202	0
197	20240719	173200	71802157	1202	1202	1202	1202	0
198	20240719	173100	71802157	1202	1202	1202	1202	0
199	20240719	173000	71802157	1202	1202	1202	1202	0
200	20240719	172900	71802157	1202	1202	1202	1202	0
201	20240719	172800	71802157	1202	1202	1202	1202	0
202	20240719	172700	71802157	1202	1202	1202	1202	0
203	20240719	172600	71802157	1202	1202	1202	1202	0
204	20240719	172500	71802157	1202	1202	1202	1202	0
205	20240719	172400	71802157	1202	1202	1202	1202	0
206	20240719	172300	71802157	1202	1202	1202	1202	0
207	20240719	172200	71802157	1202	1202	1202	1202	0
208	20240719	172100	71802157	1202	1202	1202	1202	0
209	20240719	172000	71802157	1202	1202	1202	1202	0
210	20240719	171900	71802157	1202	1202	1202	1202	0
211	20240719	171800	71802157	1202	1202	1202	1202	0
212	20240719	171700	71802157	1202	1202	1202	1202	979
213	20240719	171600	71802157	1202	1202	1202	1202	0
214	20240719	171500	71802157	1202	1202	1202	1202	0
215	20240719	171400	71802157	1202	1202	1202	1202	0
216	20240719	171300	71802157	1202	1202	1202	1202	0
217	20240719	171200	71802157	1202	1202	1202	1202	0
218	20240719	171100	71802157	1202	1202	1202	1202	0
219	20240719	171000	71802157	1202	1202	1202	1202	0
220	20240719	170900	71802157	1202	1202	1202	1202	0
221	20240719	170800	71802157	1202	1202	1202	1202	0
222	20240719	170700	71802157	1202	1202	1202	1202	0
223	20240719	170600	71802157	1202	1202	1202	1202	0
224	20240719	170500	71802157	1202	1202	1202	1202	0
225	20240719	170400	71802157	1202	1202	1202	1202	0
226	20240719	170300	71802157	1202	1202	1202	1202	0
227	20240719	170200	71802157	1202	1202	1202	1202	0
228	20240719	170100	71802157	1202	1202	1202	1202	0
229	20240719	170000	71802157	1202	1202	1202	1202	0
230	20240719	165900	71802157	1202	1202	1202	1202	0
231	20240719	165800	71802157	1202	1202	1202	1202	0
232	20240719	165700	71802157	1202	1202	1202	1202	0
233	20240719	165600	71802157	1202	1202	1202	1202	0
234	20240719	165500	71802157	1202	1202	1202	1202	0
235	20240719	165400	71802157	1202	1202	1202	1202	0
236	20240719	165300	71802157	1202	1202	1202	1202	0
237	20240719	165200	71802157	1202	1202	1202	1202	0
238	20240719	165100	71802157	1202	1202	1202	1202	0
239	20240719	165000	71802157	1202	1202	1202	1202	0
240	20240719	164900	71802157	1202	1202	1202	1202	0
241	20240719	164800	71802157	1202	1202	1202	1202	0
242	20240719	164700	71802157	1202	1202	1202	1202	979
243	20240719	164600	71802157	1202	1202	1202	1202	0
244	20240719	164500	71802157	1202	1202	1202	1202	0
245	20240719	164400	71802157	1202	1202	1202	1202	0
246	20240719	164300	71802157	1202	1202	1202	1202	0
247	20240719	164200	71802157	1202	1202	1202	1202	0
248	20240719	164100	71802157	1202	1202	1202	1202	0
249	20240719	164000	71802157	1202	1202	1202	1202	0
250	20240719	163900	71802157	1202	1202	1202	1202	0
251	20240719	163800	71802157	1202	1202	1202	1202	0
252	20240719	163700	71802157	1202	1202	1202	1202	0
253	20240719	163600	71802157	1202	1202	1202	1202	0
254	20240719	163500	71802157	1202	1202	1202	1202	0
255	20240719	163400	71802157	1202	1202	1202	1202	0
256	20240719	163300	71802157	1202	1202	1202	1202	0
257	20240719	163200	71802157	1202	1202	1202	1202	0
258	20240719	163100	71802157	1202	1202	1202	1202	0
259	20240719	163000	71802157	1202	1202	1202	1202	0
260	20240719	162900	71802157	1202	1202	1202	1202	0
261	20240719	162800	71802157	1202	1202	1202	1202	0
262	20240719	162700	71802157	1202	1202	1202	1202	0
263	20240719	162600	71802157	1202	1202	1202	1202	0
264	20240719	162500	71802157	1202	1202	1202	1202	0
265	20240719	162400	71802157	1202	1202	1202	1202	0
266	20240719	162300	71802157	1202	1202	1202	1202	0
267	20240719	162200	71802157	1202	1202	1202	1202	0
268	20240719	162100	71802157	1202	1202	1202	1202	0
269	20240719	162000	71802157	1202	1202	1202	1202	0
270	20240719	161900	71802157	1202	1202	1202	1202	0
271	20240719	161800	71802157	1202	1202	1202	1202	0
272	20240719	161700	71802157	1202	1202	1202	1202	979
273	20240719	161600	71802157	1202	1202	1202	1202	0
274	20240719	161500	71802157	1202	1202	1202	1202	0
275	20240719	161400	71802157	1202	1202	1202	1202	0
276	20240719	161300	71802157	1202	1202	1202	1202	0
277	20240719	161200	71802157	1202	1202	1202	1202	0
278	20240719	161100	71802157	1202	1202	1202	1202	0
279	20240719	161000	71802157	1202	1202	1202	1202	0
280	20240719	160900	71802157	1202	1202	1202	1202	0
281	20240719	160800	71802157	1202	1202	1202	1202	0
282	20240719	160700	71802157	1202	1202	1202	1202	0
283	20240719	160600	71802157	1202	1202	1202	1202	0
284	20240719	160500	71802157	1202	1202	1202	1202	0
285	20240719	160400	71802157	1202	1202	1202	1202	0
286	20240719	160300	71802157	1202	1202	1202	1202	0
287	20240719	160200	71802157	1202	1202	1202	1202	0
288	20240719	160100	71802157	1202	1202	1202	1202	0
289	20240719	160000	71802157	1202	1202	1202	1202	0
290	20240719	155900	71802157	1202	1202	1202	1202	0
291	20240719	155800	71802157	1202	1202	1202	1202	0
292	20240719	155700	71802157	1202	1202	1202	1202	0
293	20240719	155600	71802157	1202	1202	1202	1202	0
294	20240719	155500	71802157	1202	1202	1202	1202	0
295	20240719	155400	71802157	1202	1202	1202	1202	0
296	20240719	155300	71802157	1202	1202	1202	1202	0
297	20240719	155200	71802157	1202	1202	1202	1202	0
298	20240719	155100	71802157	1202	1202	1202	1202	0
299	20240719	155000	71802157	1202	1202	1202	1202	0
300	20240719	154900	71802157	1202	1202	1202	1202	0
301	20240719	154800	71802157	1202	1202	1202	1202	0
302	20240719	154700	71802157	1202	1202	1202	1202	979
303	20240719	154600	71802157	1202	1202	1202	1202	0
304	20240719	154500	71802157	1202	1202	1202	1202	0
305	20240719	154400	71802157	1202	1202	1202	1202	0
306	20240719	154300	71802157	1202	1202	1202	1202	0
307	20240719	154200	71802157	1202	1202	1202	1202	0
308	20240719	154100	71802157	1202	1202	1202	1202	0
309	20240719	154000	71802157	1202	1202	1202	1202	0
310	20240719	153900	71802157	1202	1202	1202	1202	0
311	20240719	153800	71802157	1202	1202	1202	1202	0
312	20240719	153700	71802157	1202	1202	1202	1202	0
313	20240719	153600	71802157	1202	1202	1202	1202	0
314	20240719	153500	71802157	1202	1202	1202	1202	0
315	20240719	153400	71802157	1202	1202	1202	1202	0
316	20240719	153300	71802157	1202	1202	1202	1202	0
317	20240719	153200	71802157	1202	1202	1202	1202	0
318	20240719	153100	71802157	1202	1202	1202	1202	0
319	20240719	153000	71802157	1202	1202	1202	1202	979
320	20240719	152900	70625399	1199	1199	1199	1199	0
321	20240719	152800	70625399	1199	1199	1199	1199	0
322	20240719	152700	70625399	1199	1199	1199	1199	0
323	20240719	152600	70625399	1199	1199	1199	1199	0
324	20240719	152500	70625399	1199	1199	1199	1199	0
325	20240719	152400	70625399	1199	1199	1199	1199	0
326	20240719	152300	70625399	1199	1199	1199	1199	0
327	20240719	152200	70625399	1199	1199	1199	1199	0
328	20240719	152100	70625399	1199	1199	1199	1199	0
329	20240719	152000	70625399	1199	1199	1199	1199	0
330	20240719	151900	70625399	1199	1199	1199	1199	2
331	20240719	151800	70623001	1200	1200	1200	1200	0
332	20240719	151700	70623001	1200	1200	1200	1200	30
333	20240719	151600	70587001	1200	1200	1200	1200	0
334	20240719	151500	70587001	1200	1200	1200	1200	2
335	20240719	151400	70584601	1201	1201	1201	1201	0
336	20240719	151300	70584601	1201	1201	1201	1201	0
337	20240719	151200	70584601	1201	1201	1201	1201	0
338	20240719	151100	70584601	1201	1201	1201	1201	0
339	20240719	151000	70584601	1201	1201	1201	1201	0
340	20240719	150900	70584601	1201	1201	1201	1201	0
341	20240719	150800	70584601	1201	1201	1201	1201	0
342	20240719	150700	70584601	1201	1201	1201	1201	0
343	20240719	150600	70584601	1201	1201	1201	1201	64
344	20240719	150500	70507737	1203	1203	1203	1201	206
345	20240719	150400	70260151	1202	1202	1202	1202	0
346	20240719	150300	70260151	1202	1202	1202	1202	73
347	20240719	150200	70172405	1202	1202	1202	1202	0
348	20240719	150100	70172405	1202	1202	1202	1202	3
349	20240719	150000	70168799	1203	1203	1203	1203	0
350	20240719	145900	70168799	1203	1203	1203	1203	0
351	20240719	145800	70168799	1203	1203	1203	1203	0
352	20240719	145700	70168799	1203	1203	1203	1203	0
353	20240719	145600	70168799	1203	1203	1203	1203	0
354	20240719	145500	70168799	1203	1203	1203	1203	0
355	20240719	145400	70168799	1203	1203	1203	1203	0
356	20240719	145300	70168799	1203	1203	1203	1203	0
357	20240719	145200	70168799	1203	1203	1203	1203	0
358	20240719	145100	70168799	1203	1203	1203	1203	0
359	20240719	145000	70168799	1203	1203	1203	1203	0
360	20240719	144900	70168799	1203	1203	1203	1203	0
361	20240719	144800	70168799	1203	1203	1203	1203	0
362	20240719	144700	70168799	1203	1203	1203	1203	0
363	20240719	144600	70168799	1203	1203	1203	1203	0
364	20240719	144500	70168799	1203	1203	1203	1203	0
365	20240719	144400	70168799	1203	1203	1203	1203	0
366	20240719	144300	70168799	1203	1203	1203	1203	0
367	20240719	144200	70168799	1203	1203	1203	1203	0
368	20240719	144100	70168799	1203	1203	1203	1203	2
369	20240719	144000	70166393	1203	1203	1203	1203	0
370	20240719	143900	70166393	1203	1203	1203	1203	0
371	20240719	143800	70166393	1203	1203	1203	1203	0
372	20240719	143700	70166393	1203	1203	1203	1203	0
373	20240719	143600	70166393	1203	1203	1203	1203	836
374	20240719	143500	69160685	1204	1204	1204	1204	0
375	20240719	143400	69160685	1204	1204	1204	1204	0
376	20240719	143300	69160685	1204	1204	1204	1204	0
377	20240719	143200	69160685	1204	1204	1204	1204	0
378	20240719	143100	69160685	1204	1204	1204	1204	0
379	20240719	143000	69160685	1204	1204	1204	1204	0
380	20240719	142900	69160685	1204	1204	1204	1204	0
381	20240719	142800	69160685	1204	1204	1204	1204	0
382	20240719	142700	69160685	1204	1204	1204	1204	0
383	20240719	142600	69160685	1204	1204	1204	1204	10
384	20240719	142500	69148645	1205	1205	1205	1205	0
385	20240719	142400	69148645	1205	1205	1205	1205	0
386	20240719	142300	69148645	1205	1205	1205	1205	0
387	20240719	142200	69148645	1205	1205	1205	1205	0
388	20240719	142100	69148645	1205	1205	1205	1205	0
389	20240719	142000	69148645	1205	1205	1205	1205	0
390	20240719	141900	69148645	1205	1205	1205	1205	0
391	20240719	141800	69148645	1205	1205	1205	1205	0
392	20240719	141700	69148645	1205	1205	1205	1205	0
393	20240719	141600	69148645	1205	1205	1205	1205	0
394	20240719	141500	69148645	1205	1205	1205	1205	19
395	20240719	141400	69125750	1205	1205	1205	1205	981
396	20240719	141300	67943645	1205	1205	1205	1205	0
397	20240719	141200	67943645	1205	1205	1205	1205	0
398	20240719	141100	67943645	1205	1205	1205	1205	50
399	20240719	141000	67883395	1205	1205	1205	1205	0
400	20240719	140900	67883395	1205	1204	1205	1204	2
401	20240719	140800	67880986	1205	1205	1205	1205	0
402	20240719	140700	67880986	1205	1205	1205	1205	0
403	20240719	140600	67880986	1205	1205	1205	1205	0
404	20240719	140500	67880986	1205	1205	1205	1205	0
405	20240719	140400	67880986	1205	1205	1205	1205	0
406	20240719	140300	67880986	1205	1205	1205	1205	0
407	20240719	140200	67880986	1205	1205	1205	1205	5
408	20240719	140100	67874961	1205	1205	1205	1205	6
409	20240719	140000	67867731	1205	1205	1205	1205	0
410	20240719	135900	67867731	1205	1200	1205	1200	7
411	20240719	135800	67859316	1205	1205	1205	1205	0
412	20240719	135700	67859316	1205	1205	1205	1205	0
413	20240719	135600	67859316	1205	1205	1205	1205	0
414	20240719	135500	67859316	1205	1205	1205	1205	0
415	20240719	135400	67859316	1205	1205	1205	1205	0
416	20240719	135300	67859316	1205	1205	1205	1205	0
417	20240719	135200	67859316	1205	1205	1205	1205	0
418	20240719	135100	67859316	1205	1205	1205	1205	0
419	20240719	135000	67859316	1205	1205	1205	1205	0
420	20240719	134900	67859316	1205	1205	1205	1205	0
421	20240719	134800	67859316	1205	1205	1205	1205	0
422	20240719	134700	67859316	1205	1205	1205	1205	0
423	20240719	134600	67859316	1205	1205	1205	1205	0
424	20240719	134500	67859316	1205	1205	1205	1205	0
425	20240719	134400	67859316	1205	1205	1205	1205	0
426	20240719	134300	67859316	1205	1205	1205	1205	0
427	20240719	134200	67859316	1205	1205	1205	1205	0
428	20240719	134100	67859316	1205	1205	1205	1205	0
429	20240719	134000	67859316	1205	1205	1205	1205	0
430	20240719	133900	67859316	1205	1205	1205	1205	0
431	20240719	133800	67859316	1205	1205	1205	1205	0
432	20240719	133700	67859316	1205	1205	1205	1205	0
433	20240719	133600	67859316	1205	1205	1205	1205	0
434	20240719	133500	67859316	1205	1205	1205	1205	0
435	20240719	133400	67859316	1205	1205	1205	1205	0
436	20240719	133300	67859316	1205	1205	1205	1205	0
437	20240719	133200	67859316	1205	1205	1205	1205	0
438	20240719	133100	67859316	1205	1205	1205	1205	0
439	20240719	133000	67859316	1205	1205	1205	1205	0
440	20240719	132900	67859316	1205	1205	1205	1205	0
441	20240719	132800	67859316	1205	1205	1205	1205	0
442	20240719	132700	67859316	1205	1205	1205	1205	0
443	20240719	132600	67859316	1205	1205	1205	1205	0
444	20240719	132500	67859316	1205	1205	1205	1205	0
445	20240719	132400	67859316	1205	1205	1205	1205	0
446	20240719	132300	67859316	1205	1205	1205	1205	0
447	20240719	132200	67859316	1205	1205	1205	1205	0
448	20240719	132100	67859316	1205	1205	1205	1205	0
449	20240719	132000	67859316	1205	1205	1205	1205	0
450	20240719	131900	67859316	1205	1205	1205	1205	0
451	20240719	131800	67859316	1205	1205	1205	1205	0
452	20240719	131700	67859316	1205	1205	1205	1205	0
453	20240719	131600	67859316	1205	1205	1205	1205	0
454	20240719	131500	67859316	1205	1205	1205	1205	0
455	20240719	131400	67859316	1205	1205	1205	1205	0
456	20240719	131300	67859316	1205	1205	1205	1205	0
457	20240719	131200	67859316	1205	1205	1205	1205	0
458	20240719	131100	67859316	1205	1205	1205	1205	0
459	20240719	131000	67859316	1205	1205	1205	1205	0
460	20240719	130900	67859316	1205	1205	1205	1205	0
461	20240719	130800	67859316	1205	1205	1205	1205	0
462	20240719	130700	67859316	1205	1205	1205	1205	0
463	20240719	130600	67859316	1205	1205	1205	1205	0
464	20240719	130500	67859316	1205	1205	1205	1205	0
465	20240719	130400	67859316	1205	1205	1205	1205	0
466	20240719	130300	67859316	1205	1205	1205	1205	0
467	20240719	130200	67859316	1205	1205	1205	1205	0
468	20240719	130100	67859316	1205	1205	1205	1205	0
469	20240719	130000	67859316	1205	1205	1205	1205	0
470	20240719	125900	67859316	1205	1205	1205	1205	1
471	20240719	125800	67858111	1207	1207	1207	1207	0
472	20240719	125700	67858111	1207	1207	1207	1207	0
473	20240719	125600	67858111	1207	1207	1207	1207	0
474	20240719	125500	67858111	1207	1207	1207	1207	0
475	20240719	125400	67858111	1207	1207	1207	1207	0
476	20240719	125300	67858111	1207	1207	1207	1207	0
477	20240719	125200	67858111	1207	1207	1207	1207	0
478	20240719	125100	67858111	1207	1207	1207	1207	5
479	20240719	125000	67852076	1207	1207	1207	1207	0
480	20240719	124900	67852076	1207	1207	1207	1207	0
481	20240719	124800	67852076	1207	1207	1207	1207	1
482	20240719	124700	67850869	1200	1201	1201	1200	3006
483	20240719	124600	64243502	1200	1200	1200	1200	0
484	20240719	124500	64243502	1200	1200	1200	1200	0
485	20240719	124400	64243502	1200	1205	1205	1200	900
486	20240719	124300	63162092	1209	1209	1209	1209	0
487	20240719	124200	63162092	1209	1209	1209	1209	0
488	20240719	124100	63162092	1209	1209	1209	1209	0
489	20240719	124000	63162092	1209	1209	1209	1209	100
490	20240719	123900	63041192	1209	1209	1209	1209	0
491	20240719	123800	63041192	1209	1209	1209	1209	0
492	20240719	123700	63041192	1209	1209	1209	1209	0
493	20240719	123600	63041192	1209	1209	1209	1209	0
494	20240719	123500	63041192	1209	1209	1209	1209	0
495	20240719	123400	63041192	1209	1209	1209	1209	0
496	20240719	123300	63041192	1209	1208	1209	1208	4
497	20240719	123200	63036359	1209	1209	1209	1209	0
498	20240719	123100	63036359	1209	1209	1209	1209	0
499	20240719	123000	63036359	1209	1209	1209	1209	1
500	20240719	122900	63035150	1209	1209	1209	1209	0
501	20240719	122800	63035150	1209	1209	1209	1209	0
502	20240719	122700	63035150	1209	1209	1209	1209	0
503	20240719	122600	63035150	1209	1209	1209	1209	0
504	20240719	122500	63035150	1209	1208	1209	1208	693
505	20240719	122400	62197660	1207	1205	1208	1205	549
506	20240719	122300	61535043	1205	1205	1205	1205	0
507	20240719	122200	61535043	1205	1205	1205	1205	300
508	20240719	122100	61173543	1205	1205	1205	1205	0
509	20240719	122000	61173543	1205	1205	1205	1205	0
510	20240719	121900	61173543	1205	1205	1205	1205	1
511	20240719	121800	61172338	1205	1205	1205	1205	0
512	20240719	121700	61172338	1205	1205	1205	1205	0
513	20240719	121600	61172338	1205	1205	1205	1205	0
514	20240719	121500	61172338	1205	1205	1205	1205	0
515	20240719	121400	61172338	1205	1205	1205	1205	0
516	20240719	121300	61172338	1205	1205	1205	1205	0
517	20240719	121200	61172338	1205	1205	1205	1205	0
518	20240719	121100	61172338	1205	1205	1205	1205	0
519	20240719	121000	61172338	1205	1204	1205	1204	2
520	20240719	120900	61169929	1204	1204	1204	1204	0
521	20240719	120800	61169929	1204	1202	1204	1202	2724
522	20240719	120700	57891738	1202	1202	1202	1202	0
523	20240719	120600	57891738	1202	1202	1202	1202	0
524	20240719	120500	57891738	1202	1202	1202	1202	0
525	20240719	120400	57891738	1202	1202	1202	1202	0
526	20240719	120300	57891738	1202	1201	1202	1201	46
527	20240719	120200	57836491	1200	1200	1200	1200	0
528	20240719	120100	57836491	1200	1200	1200	1200	0
529	20240719	120000	57836491	1200	1200	1200	1200	100
530	20240719	115900	57716491	1200	1200	1200	1200	10
531	20240719	115800	57704491	1201	1200	1201	1200	82
532	20240719	115700	57606069	1201	1199	1201	1199	2600
533	20240719	115600	54486089	1199	1199	1199	1199	0
534	20240719	115500	54486089	1199	1199	1199	1199	0
535	20240719	115400	54486089	1199	1199	1199	1199	0
536	20240719	115300	54486089	1199	1199	1199	1199	0
537	20240719	115200	54486089	1199	1199	1199	1199	0
538	20240719	115100	54486089	1199	1199	1199	1199	0
539	20240719	115000	54486089	1199	1199	1199	1199	0
540	20240719	114900	54486089	1199	1199	1199	1199	0
541	20240719	114800	54486089	1199	1199	1199	1199	10
542	20240719	114700	54474099	1200	1200	1200	1200	0
543	20240719	114600	54474099	1200	1200	1200	1200	0
544	20240719	114500	54474099	1200	1200	1200	1200	0
545	20240719	114400	54474099	1200	1200	1200	1200	0
546	20240719	114300	54474099	1200	1200	1200	1200	0
547	20240719	114200	54474099	1200	1200	1200	1200	0
548	20240719	114100	54474099	1200	1200	1200	1200	0
549	20240719	114000	54474099	1200	1200	1200	1200	0
550	20240719	113900	54474099	1200	1199	1200	1199	502
551	20240719	113800	53871734	1201	1201	1201	1201	0
552	20240719	113700	53871734	1201	1201	1201	1201	0
553	20240719	113600	53871734	1201	1201	1201	1201	0
554	20240719	113500	53871734	1201	1201	1201	1201	0
555	20240719	113400	53871734	1201	1201	1201	1201	0
556	20240719	113300	53871734	1201	1201	1201	1201	0
557	20240719	113200	53871734	1201	1201	1201	1201	0
558	20240719	113100	53871734	1201	1201	1201	1201	0
559	20240719	113000	53871734	1201	1201	1201	1201	0
560	20240719	112900	53871734	1201	1201	1201	1201	0
561	20240719	112800	53871734	1201	1201	1201	1201	0
562	20240719	112700	53871734	1201	1201	1201	1201	0
563	20240719	112600	53871734	1201	1201	1201	1201	0
564	20240719	112500	53871734	1201	1201	1201	1201	0
565	20240719	112400	53871734	1201	1201	1201	1201	0
566	20240719	112300	53871734	1201	1201	1201	1201	0
567	20240719	112200	53871734	1201	1201	1201	1201	0
568	20240719	112100	53871734	1201	1201	1201	1201	0
569	20240719	112000	53871734	1201	1201	1201	1201	2
570	20240719	111900	53869332	1201	1201	1201	1201	0
571	20240719	111800	53869332	1201	1201	1201	1201	0
572	20240719	111700	53869332	1201	1201	1201	1201	0
573	20240719	111600	53869332	1201	1201	1201	1201	0
574	20240719	111500	53869332	1201	1195	1201	1195	601
575	20240719	111400	53151131	1198	1198	1198	1198	0
576	20240719	111300	53151131	1198	1198	1198	1198	0
577	20240719	111200	53151131	1198	1198	1198	1198	0
578	20240719	111100	53151131	1198	1198	1198	1198	0
579	20240719	111000	53151131	1198	1198	1198	1198	0
580	20240719	110900	53151131	1198	1198	1198	1198	718
581	20240719	110800	52290967	1198	1198	1198	1198	0
582	20240719	110700	52290967	1198	1198	1198	1198	0
583	20240719	110600	52290967	1198	1198	1198	1198	0
584	20240719	110500	52290967	1198	1198	1198	1198	630
585	20240719	110400	51536227	1199	1199	1199	1199	2
586	20240719	110300	51533829	1200	1200	1200	1200	1
587	20240719	110200	51532629	1200	1200	1200	1200	0
588	20240719	110100	51532629	1200	1200	1200	1200	1
589	20240719	110000	51531429	1200	1201	1201	1200	7
590	20240719	105900	51523028	1200	1200	1200	1200	0
591	20240719	105800	51523028	1200	1200	1200	1200	0
592	20240719	105700	51523028	1200	1200	1200	1200	0
593	20240719	105600	51523028	1200	1200	1200	1200	0
594	20240719	105500	51523028	1200	1200	1200	1200	1
595	20240719	105400	51521828	1200	1200	1200	1200	14
596	20240719	105300	51505028	1200	1200	1200	1200	38
597	20240719	105200	51459428	1200	1200	1200	1200	39
598	20240719	105100	51412628	1200	1200	1200	1200	0
599	20240719	105000	51412628	1200	1200	1200	1200	0
600	20240719	104900	51412628	1200	1200	1200	1200	0
601	20240719	104800	51412628	1200	1200	1200	1200	0
602	20240719	104700	51412628	1200	1200	1200	1200	0
603	20240719	104600	51412628	1200	1200	1200	1200	0
604	20240719	104500	51412628	1200	1200	1200	1200	0
605	20240719	104400	51412628	1200	1200	1200	1200	0
606	20240719	104300	51412628	1200	1200	1200	1200	0
607	20240719	104200	51412628	1200	1200	1200	1200	0
608	20240719	104100	51412628	1200	1200	1200	1200	0
609	20240719	104000	51412628	1200	1200	1200	1200	1
610	20240719	103900	51411428	1199	1199	1199	1199	0
611	20240719	103800	51411428	1199	1199	1199	1199	0
612	20240719	103700	51411428	1199	1197	1199	1197	1000
613	20240719	103600	50212820	1196	1196	1196	1196	0
614	20240719	103500	50212820	1196	1199	1199	1196	132
615	20240719	103400	50054628	1200	1200	1200	1200	0
616	20240719	103300	50054628	1200	1200	1200	1200	0
617	20240719	103200	50054628	1200	1200	1200	1200	0
618	20240719	103100	50054628	1200	1200	1200	1200	0
619	20240719	103000	50054628	1200	1199	1200	1199	6
620	20240719	102900	50047433	1202	1202	1202	1202	0
621	20240719	102800	50047433	1202	1202	1202	1202	0
622	20240719	102700	50047433	1202	1202	1202	1202	0
623	20240719	102600	50047433	1202	1202	1202	1202	0
624	20240719	102500	50047433	1202	1202	1202	1202	0
625	20240719	102400	50047433	1202	1202	1202	1202	0
626	20240719	102300	50047433	1202	1202	1202	1202	0
627	20240719	102200	50047433	1202	1202	1202	1202	0
628	20240719	102100	50047433	1202	1202	1202	1202	0
629	20240719	102000	50047433	1202	1202	1202	1202	0
630	20240719	101900	50047433	1202	1202	1202	1202	0
631	20240719	101800	50047433	1202	1202	1202	1202	0
632	20240719	101700	50047433	1202	1202	1202	1202	0
633	20240719	101600	50047433	1202	1202	1202	1202	0
634	20240719	101500	50047433	1202	1202	1202	1202	0
635	20240719	101400	50047433	1202	1202	1202	1202	0
636	20240719	101300	50047433	1202	1202	1202	1202	0
637	20240719	101200	50047433	1202	1202	1202	1202	1
638	20240719	101100	50046231	1198	1198	1198	1198	8
639	20240719	101000	50036647	1198	1199	1199	1198	47
640	20240719	100900	49980298	1199	1199	1199	1199	0
641	20240719	100800	49980298	1199	1199	1199	1199	0
642	20240719	100700	49980298	1199	1199	1199	1199	0
643	20240719	100600	49980298	1199	1199	1199	1199	0
644	20240719	100500	49980298	1199	1199	1199	1199	0
645	20240719	100400	49980298	1199	1199	1199	1199	1
646	20240719	100300	49979099	1202	1202	1202	1202	0
647	20240719	100200	49979099	1202	1202	1202	1202	0
648	20240719	100100	49979099	1202	1202	1202	1202	0
649	20240719	100000	49979099	1202	1202	1202	1202	0
650	20240719	095900	49979099	1202	1202	1202	1202	0
651	20240719	095800	49979099	1202	1202	1202	1202	0
652	20240719	095700	49979099	1202	1202	1202	1202	1
653	20240719	095600	49977897	1203	1203	1203	1203	0
654	20240719	095500	49977897	1203	1203	1203	1203	0
655	20240719	095400	49977897	1203	1203	1203	1203	0
656	20240719	095300	49977897	1203	1203	1203	1203	0
657	20240719	095200	49977897	1203	1203	1203	1203	0
658	20240719	095100	49977897	1203	1203	1203	1203	0
659	20240719	095000	49977897	1203	1203	1203	1203	0
660	20240719	094900	49977897	1203	1203	1203	1203	0
661	20240719	094800	49977897	1203	1203	1203	1203	0
662	20240719	094700	49977897	1203	1203	1203	1203	0
663	20240719	094600	49977897	1203	1203	1203	1203	0
664	20240719	094500	49977897	1203	1203	1203	1203	0
665	20240719	094400	49977897	1203	1203	1203	1203	0
666	20240719	094300	49977897	1203	1203	1203	1203	0
667	20240719	094200	49977897	1203	1203	1203	1203	0
668	20240719	094100	49977897	1203	1203	1203	1203	0
669	20240719	094000	49977897	1203	1203	1203	1203	0
670	20240719	093900	49977897	1203	1203	1203	1203	0
671	20240719	093800	49977897	1203	1201	1203	1201	344
672	20240719	093700	49564285	1200	1200	1200	1200	0
673	20240719	093600	49564285	1200	1200	1200	1200	0
674	20240719	093500	49564285	1200	1200	1200	1200	1
675	20240719	093400	49563085	1201	1201	1201	1201	0
676	20240719	093300	49563085	1201	1201	1201	1201	0
677	20240719	093200	49563085	1201	1201	1201	1201	0
678	20240719	093100	49563085	1201	1201	1201	1201	0
679	20240719	093000	49563085	1201	1201	1201	1201	0
680	20240719	092900	49563085	1201	1201	1201	1201	0
681	20240719	092800	49563085	1201	1200	1201	1200	2
682	20240719	092700	49560684	1200	1200	1200	1200	0
683	20240719	092600	49560684	1200	1200	1200	1200	4178
684	20240719	092500	44547084	1200	1200	1200	1200	0
685	20240719	092400	44547084	1200	1200	1200	1200	0
686	20240719	092300	44547084	1200	1200	1200	1200	1
687	20240719	092200	44545884	1200	1200	1200	1200	0
688	20240719	092100	44545884	1200	1200	1204	1200	255
689	20240719	092000	44239876	1200	1200	1202	1200	4666
690	20240719	091900	38640670	1200	1200	1200	1200	0
691	20240719	091800	38640670	1200	1189	1200	1189	1201
692	20240719	091700	37199481	1200	1200	1200	1200	550
693	20240719	091600	36539481	1200	1183	1200	1182	8076
694	20240719	091500	26966607	1185	1184	1185	1184	2
695	20240719	091400	26964238	1183	1183	1183	1183	0
696	20240719	091300	26964238	1183	1185	1185	1183	64
697	20240719	091200	26888522	1184	1184	1184	1184	1
698	20240719	091100	26887338	1182	1182	1182	1182	0
699	20240719	091000	26887338	1182	1182	1182	1182	0
700	20240719	090900	26887338	1182	1182	1182	1182	0
701	20240719	090800	26887338	1182	1182	1182	1182	0
702	20240719	090700	26887338	1182	1182	1182	1182	14267
703	20240719	090600	10023744	1182	1182	1182	1182	0
704	20240719	090500	10023744	1182	1180	1182	1180	1698
705	20240719	090400	8018179	1181	1180	1181	1180	5069
706	20240719	090300	2036378	1180	1180	1180	1180	0
707	20240719	090200	2036378	1180	1180	1180	1180	1
708	20240719	090100	2035198	1171	1171	1171	1171	0
709	20240719	090000	2035198	1171	1171	1171	1171	1711