KissMeData/114450/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	200900	40357996	1871	1871	1871	1871	1980
3	20240719	200800	40357996	1871	1871	1871	1871	0
4	20240719	200700	40357996	1871	1871	1871	1871	0
5	20240719	200600	40357996	1871	1871	1871	1871	0
6	20240719	200500	40357996	1871	1871	1871	1871	0
7	20240719	200400	40357996	1871	1871	1871	1871	0
8	20240719	200300	40357996	1871	1871	1871	1871	0
9	20240719	200200	40357996	1871	1871	1871	1871	0
10	20240719	200100	40357996	1871	1871	1871	1871	0
11	20240719	200000	40357996	1871	1871	1871	1871	0
12	20240719	195900	40357996	1871	1871	1871	1871	0
13	20240719	195800	40357996	1871	1871	1871	1871	0
14	20240719	195700	40357996	1871	1871	1871	1871	0
15	20240719	195600	40357996	1871	1871	1871	1871	0
16	20240719	195500	40357996	1871	1871	1871	1871	0
17	20240719	195400	40357996	1871	1871	1871	1871	0
18	20240719	195300	40357996	1871	1871	1871	1871	0
19	20240719	195200	40357996	1871	1871	1871	1871	0
20	20240719	195100	40357996	1871	1871	1871	1871	0
21	20240719	195000	40357996	1871	1871	1871	1871	0
22	20240719	194900	40357996	1871	1871	1871	1871	0
23	20240719	194800	40357996	1871	1871	1871	1871	0
24	20240719	194700	40357996	1871	1871	1871	1871	0
25	20240719	194600	40357996	1871	1871	1871	1871	0
26	20240719	194500	40357996	1871	1871	1871	1871	0
27	20240719	194400	40357996	1871	1871	1871	1871	0
28	20240719	194300	40357996	1871	1871	1871	1871	0
29	20240719	194200	40357996	1871	1871	1871	1871	0
30	20240719	194100	40357996	1871	1871	1871	1871	0
31	20240719	194000	40357996	1871	1871	1871	1871	0
32	20240719	193900	40357996	1871	1871	1871	1871	1980
33	20240719	193800	40357996	1871	1871	1871	1871	0
34	20240719	193700	40357996	1871	1871	1871	1871	0
35	20240719	193600	40357996	1871	1871	1871	1871	0
36	20240719	193500	40357996	1871	1871	1871	1871	0
37	20240719	193400	40357996	1871	1871	1871	1871	0
38	20240719	193300	40357996	1871	1871	1871	1871	0
39	20240719	193200	40357996	1871	1871	1871	1871	0
40	20240719	193100	40357996	1871	1871	1871	1871	0
41	20240719	193000	40357996	1871	1871	1871	1871	0
42	20240719	192900	40357996	1871	1871	1871	1871	0
43	20240719	192800	40357996	1871	1871	1871	1871	0
44	20240719	192700	40357996	1871	1871	1871	1871	0
45	20240719	192600	40357996	1871	1871	1871	1871	0
46	20240719	192500	40357996	1871	1871	1871	1871	0
47	20240719	192400	40357996	1871	1871	1871	1871	0
48	20240719	192300	40357996	1871	1871	1871	1871	0
49	20240719	192200	40357996	1871	1871	1871	1871	0
50	20240719	192100	40357996	1871	1871	1871	1871	0
51	20240719	192000	40357996	1871	1871	1871	1871	0
52	20240719	191900	40357996	1871	1871	1871	1871	0
53	20240719	191800	40357996	1871	1871	1871	1871	0
54	20240719	191700	40357996	1871	1871	1871	1871	0
55	20240719	191600	40357996	1871	1871	1871	1871	0
56	20240719	191500	40357996	1871	1871	1871	1871	0
57	20240719	191400	40357996	1871	1871	1871	1871	0
58	20240719	191300	40357996	1871	1871	1871	1871	0
59	20240719	191200	40357996	1871	1871	1871	1871	0
60	20240719	191100	40357996	1871	1871	1871	1871	0
61	20240719	191000	40357996	1871	1871	1871	1871	0
62	20240719	190900	40357996	1871	1871	1871	1871	1980
63	20240719	190800	40357996	1871	1871	1871	1871	0
64	20240719	190700	40357996	1871	1871	1871	1871	0
65	20240719	190600	40357996	1871	1871	1871	1871	0
66	20240719	190500	40357996	1871	1871	1871	1871	0
67	20240719	190400	40357996	1871	1871	1871	1871	0
68	20240719	190300	40357996	1871	1871	1871	1871	0
69	20240719	190200	40357996	1871	1871	1871	1871	0
70	20240719	190100	40357996	1871	1871	1871	1871	0
71	20240719	190000	40357996	1871	1871	1871	1871	0
72	20240719	185900	40357996	1871	1871	1871	1871	0
73	20240719	185800	40357996	1871	1871	1871	1871	0
74	20240719	185700	40357996	1871	1871	1871	1871	0
75	20240719	185600	40357996	1871	1871	1871	1871	0
76	20240719	185500	40357996	1871	1871	1871	1871	0
77	20240719	185400	40357996	1871	1871	1871	1871	0
78	20240719	185300	40357996	1871	1871	1871	1871	0
79	20240719	185200	40357996	1871	1871	1871	1871	0
80	20240719	185100	40357996	1871	1871	1871	1871	0
81	20240719	185000	40357996	1871	1871	1871	1871	0
82	20240719	184900	40357996	1871	1871	1871	1871	0
83	20240719	184800	40357996	1871	1871	1871	1871	0
84	20240719	184700	40357996	1871	1871	1871	1871	0
85	20240719	184600	40357996	1871	1871	1871	1871	0
86	20240719	184500	40357996	1871	1871	1871	1871	0
87	20240719	184400	40357996	1871	1871	1871	1871	0
88	20240719	184300	40357996	1871	1871	1871	1871	0
89	20240719	184200	40357996	1871	1871	1871	1871	0
90	20240719	184100	40357996	1871	1871	1871	1871	0
91	20240719	184000	40357996	1871	1871	1871	1871	0
92	20240719	183900	40357996	1871	1871	1871	1871	1980
93	20240719	183800	40357996	1871	1871	1871	1871	0
94	20240719	183700	40357996	1871	1871	1871	1871	0
95	20240719	183600	40357996	1871	1871	1871	1871	0
96	20240719	183500	40357996	1871	1871	1871	1871	0
97	20240719	183400	40357996	1871	1871	1871	1871	0
98	20240719	183300	40357996	1871	1871	1871	1871	0
99	20240719	183200	40357996	1871	1871	1871	1871	0
100	20240719	183100	40357996	1871	1871	1871	1871	0
101	20240719	183000	40357996	1871	1871	1871	1871	0
102	20240719	182900	40357996	1871	1871	1871	1871	0
103	20240719	182800	40357996	1871	1871	1871	1871	0
104	20240719	182700	40357996	1871	1871	1871	1871	0
105	20240719	182600	40357996	1871	1871	1871	1871	0
106	20240719	182500	40357996	1871	1871	1871	1871	0
107	20240719	182400	40357996	1871	1871	1871	1871	0
108	20240719	182300	40357996	1871	1871	1871	1871	0
109	20240719	182200	40357996	1871	1871	1871	1871	0
110	20240719	182100	40357996	1871	1871	1871	1871	0
111	20240719	182000	40357996	1871	1871	1871	1871	0
112	20240719	181900	40357996	1871	1871	1871	1871	0
113	20240719	181800	40357996	1871	1871	1871	1871	0
114	20240719	181700	40357996	1871	1871	1871	1871	0
115	20240719	181600	40357996	1871	1871	1871	1871	0
116	20240719	181500	40357996	1871	1871	1871	1871	0
117	20240719	181400	40357996	1871	1871	1871	1871	0
118	20240719	181300	40357996	1871	1871	1871	1871	0
119	20240719	181200	40357996	1871	1871	1871	1871	0
120	20240719	181100	40357996	1871	1871	1871	1871	0
121	20240719	181000	40357996	1871	1871	1871	1871	0
122	20240719	180900	40357996	1871	1871	1871	1871	1980
123	20240719	180800	40357996	1871	1871	1871	1871	0
124	20240719	180700	40357996	1871	1871	1871	1871	0
125	20240719	180600	40357996	1871	1871	1871	1871	0
126	20240719	180500	40357996	1871	1871	1871	1871	0
127	20240719	180400	40357996	1871	1871	1871	1871	0
128	20240719	180300	40357996	1871	1871	1871	1871	0
129	20240719	180200	40357996	1871	1871	1871	1871	0
130	20240719	180100	40357996	1871	1871	1871	1871	0
131	20240719	180000	40357996	1871	1871	1871	1871	0
132	20240719	175900	40357996	1871	1871	1871	1871	0
133	20240719	175800	40357996	1871	1871	1871	1871	0
134	20240719	175700	40357996	1871	1871	1871	1871	0
135	20240719	175600	40357996	1871	1871	1871	1871	0
136	20240719	175500	40357996	1871	1871	1871	1871	0
137	20240719	175400	40357996	1871	1871	1871	1871	0
138	20240719	175300	40357996	1871	1871	1871	1871	0
139	20240719	175200	40357996	1871	1871	1871	1871	0
140	20240719	175100	40357996	1871	1871	1871	1871	0
141	20240719	175000	40357996	1871	1871	1871	1871	0
142	20240719	174900	40357996	1871	1871	1871	1871	0
143	20240719	174800	40357996	1871	1871	1871	1871	0
144	20240719	174700	40357996	1871	1871	1871	1871	0
145	20240719	174600	40357996	1871	1871	1871	1871	0
146	20240719	174500	40357996	1871	1871	1871	1871	0
147	20240719	174400	40357996	1871	1871	1871	1871	0
148	20240719	174300	40357996	1871	1871	1871	1871	0
149	20240719	174200	40357996	1871	1871	1871	1871	0
150	20240719	174100	40357996	1871	1871	1871	1871	0
151	20240719	174000	40357996	1871	1871	1871	1871	0
152	20240719	173900	40357996	1871	1871	1871	1871	1980
153	20240719	173800	40357996	1871	1871	1871	1871	0
154	20240719	173700	40357996	1871	1871	1871	1871	0
155	20240719	173600	40357996	1871	1871	1871	1871	0
156	20240719	173500	40357996	1871	1871	1871	1871	0
157	20240719	173400	40357996	1871	1871	1871	1871	0
158	20240719	173300	40357996	1871	1871	1871	1871	0
159	20240719	173200	40357996	1871	1871	1871	1871	0
160	20240719	173100	40357996	1871	1871	1871	1871	0
161	20240719	173000	40357996	1871	1871	1871	1871	0
162	20240719	172900	40357996	1871	1871	1871	1871	0
163	20240719	172800	40357996	1871	1871	1871	1871	0
164	20240719	172700	40357996	1871	1871	1871	1871	0
165	20240719	172600	40357996	1871	1871	1871	1871	0
166	20240719	172500	40357996	1871	1871	1871	1871	0
167	20240719	172400	40357996	1871	1871	1871	1871	0
168	20240719	172300	40357996	1871	1871	1871	1871	0
169	20240719	172200	40357996	1871	1871	1871	1871	0
170	20240719	172100	40357996	1871	1871	1871	1871	0
171	20240719	172000	40357996	1871	1871	1871	1871	0
172	20240719	171900	40357996	1871	1871	1871	1871	0
173	20240719	171800	40357996	1871	1871	1871	1871	0
174	20240719	171700	40357996	1871	1871	1871	1871	0
175	20240719	171600	40357996	1871	1871	1871	1871	0
176	20240719	171500	40357996	1871	1871	1871	1871	0
177	20240719	171400	40357996	1871	1871	1871	1871	0
178	20240719	171300	40357996	1871	1871	1871	1871	0
179	20240719	171200	40357996	1871	1871	1871	1871	0
180	20240719	171100	40357996	1871	1871	1871	1871	0
181	20240719	171000	40357996	1871	1871	1871	1871	0
182	20240719	170900	40357996	1871	1871	1871	1871	1980
183	20240719	170800	40357996	1871	1871	1871	1871	0
184	20240719	170700	40357996	1871	1871	1871	1871	0
185	20240719	170600	40357996	1871	1871	1871	1871	0
186	20240719	170500	40357996	1871	1871	1871	1871	0
187	20240719	170400	40357996	1871	1871	1871	1871	0
188	20240719	170300	40357996	1871	1871	1871	1871	0
189	20240719	170200	40357996	1871	1871	1871	1871	0
190	20240719	170100	40357996	1871	1871	1871	1871	0
191	20240719	170000	40357996	1871	1871	1871	1871	0
192	20240719	165900	40357996	1871	1871	1871	1871	0
193	20240719	165800	40357996	1871	1871	1871	1871	0
194	20240719	165700	40357996	1871	1871	1871	1871	0
195	20240719	165600	40357996	1871	1871	1871	1871	0
196	20240719	165500	40357996	1871	1871	1871	1871	0
197	20240719	165400	40357996	1871	1871	1871	1871	0
198	20240719	165300	40357996	1871	1871	1871	1871	0
199	20240719	165200	40357996	1871	1871	1871	1871	0
200	20240719	165100	40357996	1871	1871	1871	1871	0
201	20240719	165000	40357996	1871	1871	1871	1871	0
202	20240719	164900	40357996	1871	1871	1871	1871	0
203	20240719	164800	40357996	1871	1871	1871	1871	0
204	20240719	164700	40357996	1871	1871	1871	1871	0
205	20240719	164600	40357996	1871	1871	1871	1871	0
206	20240719	164500	40357996	1871	1871	1871	1871	0
207	20240719	164400	40357996	1871	1871	1871	1871	0
208	20240719	164300	40357996	1871	1871	1871	1871	0
209	20240719	164200	40357996	1871	1871	1871	1871	0
210	20240719	164100	40357996	1871	1871	1871	1871	0
211	20240719	164000	40357996	1871	1871	1871	1871	0
212	20240719	163900	40357996	1871	1871	1871	1871	1980
213	20240719	163800	40357996	1871	1871	1871	1871	0
214	20240719	163700	40357996	1871	1871	1871	1871	0
215	20240719	163600	40357996	1871	1871	1871	1871	0
216	20240719	163500	40357996	1871	1871	1871	1871	0
217	20240719	163400	40357996	1871	1871	1871	1871	0
218	20240719	163300	40357996	1871	1871	1871	1871	0
219	20240719	163200	40357996	1871	1871	1871	1871	0
220	20240719	163100	40357996	1871	1871	1871	1871	0
221	20240719	163000	40357996	1871	1871	1871	1871	0
222	20240719	162900	40357996	1871	1871	1871	1871	0
223	20240719	162800	40357996	1871	1871	1871	1871	0
224	20240719	162700	40357996	1871	1871	1871	1871	0
225	20240719	162600	40357996	1871	1871	1871	1871	0
226	20240719	162500	40357996	1871	1871	1871	1871	0
227	20240719	162400	40357996	1871	1871	1871	1871	0
228	20240719	162300	40357996	1871	1871	1871	1871	0
229	20240719	162200	40357996	1871	1871	1871	1871	0
230	20240719	162100	40357996	1871	1871	1871	1871	0
231	20240719	162000	40357996	1871	1871	1871	1871	0
232	20240719	161900	40357996	1871	1871	1871	1871	0
233	20240719	161800	40357996	1871	1871	1871	1871	0
234	20240719	161700	40357996	1871	1871	1871	1871	0
235	20240719	161600	40357996	1871	1871	1871	1871	0
236	20240719	161500	40357996	1871	1871	1871	1871	0
237	20240719	161400	40357996	1871	1871	1871	1871	0
238	20240719	161300	40357996	1871	1871	1871	1871	0
239	20240719	161200	40357996	1871	1871	1871	1871	0
240	20240719	161100	40357996	1871	1871	1871	1871	0
241	20240719	161000	40357996	1871	1871	1871	1871	0
242	20240719	160900	40357996	1871	1871	1871	1871	1980
243	20240719	160800	40357996	1871	1871	1871	1871	0
244	20240719	160700	40357996	1871	1871	1871	1871	0
245	20240719	160600	40357996	1871	1871	1871	1871	0
246	20240719	160500	40357996	1871	1871	1871	1871	0
247	20240719	160400	40357996	1871	1871	1871	1871	0
248	20240719	160300	40357996	1871	1871	1871	1871	0
249	20240719	160200	40357996	1871	1871	1871	1871	0
250	20240719	160100	40357996	1871	1871	1871	1871	0
251	20240719	160000	40357996	1871	1871	1871	1871	0
252	20240719	155900	40357996	1871	1871	1871	1871	0
253	20240719	155800	40357996	1871	1871	1871	1871	0
254	20240719	155700	40357996	1871	1871	1871	1871	0
255	20240719	155600	40357996	1871	1871	1871	1871	0
256	20240719	155500	40357996	1871	1871	1871	1871	0
257	20240719	155400	40357996	1871	1871	1871	1871	0
258	20240719	155300	40357996	1871	1871	1871	1871	0
259	20240719	155200	40357996	1871	1871	1871	1871	0
260	20240719	155100	40357996	1871	1871	1871	1871	0
261	20240719	155000	40357996	1871	1871	1871	1871	0
262	20240719	154900	40357996	1871	1871	1871	1871	0
263	20240719	154800	40357996	1871	1871	1871	1871	0
264	20240719	154700	40357996	1871	1871	1871	1871	0
265	20240719	154600	40357996	1871	1871	1871	1871	0
266	20240719	154500	40357996	1871	1871	1871	1871	0
267	20240719	154400	40357996	1871	1871	1871	1871	0
268	20240719	154300	40357996	1871	1871	1871	1871	0
269	20240719	154200	40357996	1871	1871	1871	1871	0
270	20240719	154100	40357996	1871	1871	1871	1871	0
271	20240719	154000	40357996	1871	1871	1871	1871	0
272	20240719	153900	40357996	1871	1871	1871	1871	1980
273	20240719	153800	40357996	1871	1871	1871	1871	0
274	20240719	153700	40357996	1871	1871	1871	1871	0
275	20240719	153600	40357996	1871	1871	1871	1871	0
276	20240719	153500	40357996	1871	1871	1871	1871	0
277	20240719	153400	40357996	1871	1871	1871	1871	0
278	20240719	153300	40357996	1871	1871	1871	1871	0
279	20240719	153200	40357996	1871	1871	1871	1871	0
280	20240719	153100	40357996	1871	1871	1871	1871	0
281	20240719	153000	40357996	1871	1871	1871	1871	1980
282	20240719	152900	36653416	1871	1871	1871	1871	0
283	20240719	152800	36653416	1871	1871	1871	1871	0
284	20240719	152700	36653416	1871	1871	1871	1871	0
285	20240719	152600	36653416	1871	1871	1871	1871	0
286	20240719	152500	36653416	1871	1871	1871	1871	0
287	20240719	152400	36653416	1871	1871	1871	1871	0
288	20240719	152300	36653416	1871	1871	1871	1871	0
289	20240719	152200	36653416	1871	1871	1871	1871	0
290	20240719	152100	36653416	1871	1871	1871	1871	0
291	20240719	152000	36653416	1871	1871	1871	1871	0
292	20240719	151900	36653416	1871	1871	1871	1871	0
293	20240719	151800	36653416	1871	1871	1871	1871	0
294	20240719	151700	36653416	1871	1871	1871	1871	27
295	20240719	151600	36602899	1872	1872	1872	1872	0
296	20240719	151500	36602899	1872	1872	1872	1872	10
297	20240719	151400	36584179	1872	1872	1872	1872	10
298	20240719	151300	36565459	1872	1872	1872	1872	10
299	20240719	151200	36546739	1872	1872	1872	1872	0
300	20240719	151100	36546739	1872	1872	1872	1872	44
301	20240719	151000	36464371	1882	1882	1882	1882	0
302	20240719	150900	36464371	1882	1882	1882	1882	0
303	20240719	150800	36464371	1882	1882	1882	1882	0
304	20240719	150700	36464371	1882	1882	1882	1882	13
305	20240719	150600	36439905	1872	1872	1872	1872	0
306	20240719	150500	36439905	1872	1872	1872	1872	0
307	20240719	150400	36439905	1872	1872	1872	1872	0
308	20240719	150300	36439905	1872	1872	1872	1872	0
309	20240719	150200	36439905	1872	1872	1872	1872	0
310	20240719	150100	36439905	1872	1872	1872	1872	0
311	20240719	150000	36439905	1872	1872	1872	1872	0
312	20240719	145900	36439905	1872	1872	1872	1872	0
313	20240719	145800	36439905	1872	1872	1872	1872	0
314	20240719	145700	36439905	1872	1872	1872	1872	0
315	20240719	145600	36439905	1872	1872	1872	1872	0
316	20240719	145500	36439905	1872	1872	1872	1872	0
317	20240719	145400	36439905	1872	1872	1872	1872	0
318	20240719	145300	36439905	1872	1872	1872	1872	0
319	20240719	145200	36439905	1872	1872	1872	1872	0
320	20240719	145100	36439905	1872	1872	1872	1872	0
321	20240719	145000	36439905	1872	1872	1872	1872	6
322	20240719	144900	36428673	1871	1871	1871	1871	0
323	20240719	144800	36428673	1871	1871	1871	1871	0
324	20240719	144700	36428673	1871	1871	1871	1871	0
325	20240719	144600	36428673	1871	1871	1871	1871	0
326	20240719	144500	36428673	1871	1871	1871	1871	0
327	20240719	144400	36428673	1871	1871	1871	1871	0
328	20240719	144300	36428673	1871	1871	1871	1871	0
329	20240719	144200	36428673	1871	1871	1871	1871	0
330	20240719	144100	36428673	1871	1882	1882	1870	1004
331	20240719	144000	34550441	1882	1882	1882	1882	1
332	20240719	143900	34548559	1882	1882	1882	1882	0
333	20240719	143800	34548559	1882	1882	1882	1882	20
334	20240719	143700	34510919	1882	1882	1882	1882	0
335	20240719	143600	34510919	1882	1882	1882	1882	0
336	20240719	143500	34510919	1882	1882	1882	1882	0
337	20240719	143400	34510919	1882	1882	1882	1882	0
338	20240719	143300	34510919	1882	1882	1882	1882	0
339	20240719	143200	34510919	1882	1882	1882	1882	0
340	20240719	143100	34510919	1882	1882	1882	1882	0
341	20240719	143000	34510919	1882	1882	1882	1882	0
342	20240719	142900	34510919	1882	1882	1882	1882	0
343	20240719	142800	34510919	1882	1882	1882	1882	1
344	20240719	142700	34509037	1896	1896	1896	1896	0
345	20240719	142600	34509037	1896	1896	1896	1896	0
346	20240719	142500	34509037	1896	1896	1896	1896	0
347	20240719	142400	34509037	1896	1896	1896	1896	0
348	20240719	142300	34509037	1896	1896	1896	1896	0
349	20240719	142200	34509037	1896	1896	1896	1896	0
350	20240719	142100	34509037	1896	1896	1896	1896	0
351	20240719	142000	34509037	1896	1896	1896	1896	0
352	20240719	141900	34509037	1896	1896	1896	1896	0
353	20240719	141800	34509037	1896	1896	1896	1896	0
354	20240719	141700	34509037	1896	1896	1896	1896	0
355	20240719	141600	34509037	1896	1896	1896	1896	0
356	20240719	141500	34509037	1896	1896	1896	1896	50
357	20240719	141400	34414237	1897	1897	1897	1897	0
358	20240719	141300	34414237	1897	1897	1897	1897	0
359	20240719	141200	34414237	1897	1897	1897	1897	0
360	20240719	141100	34414237	1897	1897	1897	1897	0
361	20240719	141000	34414237	1897	1897	1897	1897	0
362	20240719	140900	34414237	1897	1897	1897	1897	0
363	20240719	140800	34414237	1897	1897	1897	1897	0
364	20240719	140700	34414237	1897	1897	1897	1897	0
365	20240719	140600	34414237	1897	1897	1897	1897	0
366	20240719	140500	34414237	1897	1897	1897	1897	0
367	20240719	140400	34414237	1897	1897	1897	1897	0
368	20240719	140300	34414237	1897	1896	1897	1896	10
369	20240719	140200	34395268	1897	1897	1897	1897	0
370	20240719	140100	34395268	1897	1897	1897	1897	0
371	20240719	140000	34395268	1897	1897	1897	1897	0
372	20240719	135900	34395268	1897	1897	1897	1897	0
373	20240719	135800	34395268	1897	1897	1897	1897	0
374	20240719	135700	34395268	1897	1896	1897	1896	13
375	20240719	135600	34370619	1897	1897	1897	1897	0
376	20240719	135500	34370619	1897	1897	1897	1897	0
377	20240719	135400	34370619	1897	1896	1897	1896	2
378	20240719	135300	34366826	1896	1896	1896	1896	42
379	20240719	135200	34287194	1897	1897	1897	1897	0
380	20240719	135100	34287194	1897	1897	1897	1897	0
381	20240719	135000	34287194	1897	1897	1897	1897	0
382	20240719	134900	34287194	1897	1897	1897	1897	0
383	20240719	134800	34287194	1897	1897	1897	1897	0
384	20240719	134700	34287194	1897	1897	1897	1897	0
385	20240719	134600	34287194	1897	1897	1897	1897	0
386	20240719	134500	34287194	1897	1897	1897	1897	0
387	20240719	134400	34287194	1897	1897	1897	1897	0
388	20240719	134300	34287194	1897	1897	1897	1897	0
389	20240719	134200	34287194	1897	1897	1897	1897	0
390	20240719	134100	34287194	1897	1897	1897	1897	0
391	20240719	134000	34287194	1897	1897	1897	1897	0
392	20240719	133900	34287194	1897	1897	1897	1897	0
393	20240719	133800	34287194	1897	1897	1897	1897	0
394	20240719	133700	34287194	1897	1895	1897	1895	25
395	20240719	133600	34239813	1897	1897	1897	1897	0
396	20240719	133500	34239813	1897	1897	1897	1897	0
397	20240719	133400	34239813	1897	1897	1897	1897	0
398	20240719	133300	34239813	1897	1897	1897	1897	0
399	20240719	133200	34239813	1897	1897	1897	1897	0
400	20240719	133100	34239813	1897	1895	1897	1895	36
401	20240719	133000	34171553	1878	1878	1878	1878	0
402	20240719	132900	34171553	1878	1878	1878	1878	0
403	20240719	132800	34171553	1878	1878	1878	1878	0
404	20240719	132700	34171553	1878	1878	1878	1878	1
405	20240719	132600	34169675	1898	1898	1898	1898	0
406	20240719	132500	34169675	1898	1898	1898	1898	0
407	20240719	132400	34169675	1898	1896	1898	1896	376
408	20240719	132300	33456422	1896	1897	1897	1896	30
409	20240719	132200	33399527	1897	1880	1897	1880	45
410	20240719	132100	33314338	1880	1862	1880	1862	738
411	20240719	132000	31935218	1877	1877	1877	1877	0
412	20240719	131900	31935218	1877	1877	1877	1877	0
413	20240719	131800	31935218	1877	1867	1877	1867	104
414	20240719	131700	31740909	1862	1862	1862	1862	51
415	20240719	131600	31645947	1862	1862	1862	1862	0
416	20240719	131500	31645947	1862	1850	1862	1850	81
417	20240719	131400	31495737	1850	1850	1850	1850	0
418	20240719	131300	31495737	1850	1850	1850	1850	0
419	20240719	131200	31495737	1850	1855	1855	1850	4500
420	20240719	131100	23168682	1862	1863	1863	1855	195
421	20240719	131000	22806191	1863	1863	1863	1863	0
422	20240719	130900	22806191	1863	1863	1863	1863	0
423	20240719	130800	22806191	1863	1870	1870	1863	406
424	20240719	130700	22049209	1866	1866	1866	1866	0
425	20240719	130600	22049209	1866	1866	1866	1866	0
426	20240719	130500	22049209	1866	1866	1866	1866	0
427	20240719	130400	22049209	1866	1866	1866	1866	1
428	20240719	130300	22047343	1870	1870	1870	1870	0
429	20240719	130200	22047343	1870	1870	1870	1870	0
430	20240719	130100	22047343	1870	1870	1870	1870	0
431	20240719	130000	22047343	1870	1870	1870	1870	5
432	20240719	125900	22037993	1867	1867	1867	1867	0
433	20240719	125800	22037993	1867	1869	1870	1867	135
434	20240719	125700	21785804	1870	1870	1870	1870	433
435	20240719	125600	20976094	1870	1871	1871	1870	50
436	20240719	125500	20882564	1882	1882	1882	1882	0
437	20240719	125400	20882564	1882	1882	1882	1882	0
438	20240719	125300	20882564	1882	1882	1882	1882	0
439	20240719	125200	20882564	1882	1882	1882	1882	0
440	20240719	125100	20882564	1882	1882	1882	1882	0
441	20240719	125000	20882564	1882	1882	1882	1882	0
442	20240719	124900	20882564	1882	1882	1882	1882	1
443	20240719	124800	20880682	1870	1870	1870	1870	0
444	20240719	124700	20880682	1870	1870	1870	1870	0
445	20240719	124600	20880682	1870	1870	1870	1870	0
446	20240719	124500	20880682	1870	1870	1870	1870	0
447	20240719	124400	20880682	1870	1870	1870	1870	500
448	20240719	124300	19945682	1870	1870	1870	1870	0
449	20240719	124200	19945682	1870	1870	1870	1870	0
450	20240719	124100	19945682	1870	1870	1870	1870	0
451	20240719	124000	19945682	1870	1870	1870	1870	60
452	20240719	123900	19833482	1870	1870	1870	1870	0
453	20240719	123800	19833482	1870	1870	1870	1870	0
454	20240719	123700	19833482	1870	1870	1870	1870	0
455	20240719	123600	19833482	1870	1876	1876	1870	2500
456	20240719	123500	15152921	1875	1875	1875	1875	0
457	20240719	123400	15152921	1875	1875	1875	1875	0
458	20240719	123300	15152921	1875	1875	1875	1875	0
459	20240719	123200	15152921	1875	1875	1875	1875	0
460	20240719	123100	15152921	1875	1875	1875	1875	0
461	20240719	123000	15152921	1875	1874	1875	1874	359
462	20240719	122900	14479830	1874	1874	1874	1874	0
463	20240719	122800	14479830	1874	1874	1874	1874	0
464	20240719	122700	14479830	1874	1874	1874	1874	0
465	20240719	122600	14479830	1874	1874	1874	1874	11
466	20240719	122500	14459216	1874	1874	1874	1874	0
467	20240719	122400	14459216	1874	1874	1874	1874	25
468	20240719	122300	14412366	1873	1874	1875	1873	25
469	20240719	122200	14365508	1875	1875	1875	1875	0
470	20240719	122100	14365508	1875	1875	1875	1875	0
471	20240719	122000	14365508	1875	1875	1875	1875	0
472	20240719	121900	14365508	1875	1878	1878	1875	281
473	20240719	121800	13838591	1880	1885	1885	1880	165
474	20240719	121700	13527648	1898	1898	1898	1898	0
475	20240719	121600	13527648	1898	1898	1898	1898	0
476	20240719	121500	13527648	1898	1898	1898	1898	0
477	20240719	121400	13527648	1898	1898	1898	1898	0
478	20240719	121300	13527648	1898	1898	1898	1898	0
479	20240719	121200	13527648	1898	1898	1898	1898	0
480	20240719	121100	13527648	1898	1898	1898	1898	0
481	20240719	121000	13527648	1898	1898	1898	1898	0
482	20240719	120900	13527648	1898	1898	1898	1898	0
483	20240719	120800	13527648	1898	1898	1898	1898	0
484	20240719	120700	13527648	1898	1898	1898	1898	0
485	20240719	120600	13527648	1898	1898	1898	1898	0
486	20240719	120500	13527648	1898	1898	1898	1898	0
487	20240719	120400	13527648	1898	1898	1898	1898	0
488	20240719	120300	13527648	1898	1898	1898	1898	0
489	20240719	120200	13527648	1898	1898	1898	1898	0
490	20240719	120100	13527648	1898	1898	1898	1898	0
491	20240719	120000	13527648	1898	1898	1898	1898	0
492	20240719	115900	13527648	1898	1898	1898	1898	0
493	20240719	115800	13527648	1898	1898	1898	1898	0
494	20240719	115700	13527648	1898	1898	1898	1898	0
495	20240719	115600	13527648	1898	1898	1898	1898	0
496	20240719	115500	13527648	1898	1898	1898	1898	0
497	20240719	115400	13527648	1898	1898	1898	1898	0
498	20240719	115300	13527648	1898	1898	1898	1898	0
499	20240719	115200	13527648	1898	1898	1898	1898	0
500	20240719	115100	13527648	1898	1898	1898	1898	0
501	20240719	115000	13527648	1898	1898	1898	1898	0
502	20240719	114900	13527648	1898	1898	1898	1898	0
503	20240719	114800	13527648	1898	1898	1898	1898	0
504	20240719	114700	13527648	1898	1898	1898	1898	0
505	20240719	114600	13527648	1898	1898	1898	1898	0
506	20240719	114500	13527648	1898	1898	1898	1898	0
507	20240719	114400	13527648	1898	1898	1898	1898	0
508	20240719	114300	13527648	1898	1898	1898	1898	1
509	20240719	114200	13525750	1898	1898	1898	1898	0
510	20240719	114100	13525750	1898	1898	1898	1898	0
511	20240719	114000	13525750	1898	1898	1898	1898	0
512	20240719	113900	13525750	1898	1898	1898	1898	0
513	20240719	113800	13525750	1898	1898	1898	1898	0
514	20240719	113700	13525750	1898	1898	1898	1898	0
515	20240719	113600	13525750	1898	1898	1898	1898	0
516	20240719	113500	13525750	1898	1898	1898	1898	0
517	20240719	113400	13525750	1898	1898	1898	1898	0
518	20240719	113300	13525750	1898	1898	1898	1898	0
519	20240719	113200	13525750	1898	1898	1898	1898	0
520	20240719	113100	13525750	1898	1898	1898	1898	0
521	20240719	113000	13525750	1898	1898	1898	1898	0
522	20240719	112900	13525750	1898	1898	1898	1898	1
523	20240719	112800	13523852	1898	1898	1898	1898	0
524	20240719	112700	13523852	1898	1898	1898	1898	0
525	20240719	112600	13523852	1898	1898	1898	1898	0
526	20240719	112500	13523852	1898	1898	1898	1898	0
527	20240719	112400	13523852	1898	1898	1898	1898	0
528	20240719	112300	13523852	1898	1898	1898	1898	0
529	20240719	112200	13523852	1898	1898	1898	1898	0
530	20240719	112100	13523852	1898	1898	1898	1898	0
531	20240719	112000	13523852	1898	1898	1898	1898	0
532	20240719	111900	13523852	1898	1898	1898	1898	30
533	20240719	111800	13466912	1898	1898	1898	1898	0
534	20240719	111700	13466912	1898	1898	1898	1898	0
535	20240719	111600	13466912	1898	1898	1898	1898	0
536	20240719	111500	13466912	1898	1898	1898	1898	0
537	20240719	111400	13466912	1898	1898	1898	1898	0
538	20240719	111300	13466912	1898	1898	1898	1898	0
539	20240719	111200	13466912	1898	1898	1898	1898	0
540	20240719	111100	13466912	1898	1898	1898	1898	0
541	20240719	111000	13466912	1898	1898	1898	1898	0
542	20240719	110900	13466912	1898	1898	1898	1898	0
543	20240719	110800	13466912	1898	1898	1898	1898	0
544	20240719	110700	13466912	1898	1898	1898	1898	0
545	20240719	110600	13466912	1898	1898	1898	1898	0
546	20240719	110500	13466912	1898	1898	1898	1898	0
547	20240719	110400	13466912	1898	1898	1898	1898	0
548	20240719	110300	13466912	1898	1898	1898	1898	0
549	20240719	110200	13466912	1898	1898	1898	1898	1
550	20240719	110100	13465014	1885	1885	1885	1885	0
551	20240719	110000	13465014	1885	1885	1885	1885	0
552	20240719	105900	13465014	1885	1885	1885	1885	0
553	20240719	105800	13465014	1885	1885	1885	1885	0
554	20240719	105700	13465014	1885	1885	1885	1885	0
555	20240719	105600	13465014	1885	1885	1885	1885	0
556	20240719	105500	13465014	1885	1885	1885	1885	1
557	20240719	105400	13463129	1899	1899	1899	1899	0
558	20240719	105300	13463129	1899	1899	1899	1899	1
559	20240719	105200	13461230	1885	1885	1885	1885	0
560	20240719	105100	13461230	1885	1885	1885	1885	0
561	20240719	105000	13461230	1885	1885	1885	1885	0
562	20240719	104900	13461230	1885	1885	1885	1885	0
563	20240719	104800	13461230	1885	1885	1885	1885	0
564	20240719	104700	13461230	1885	1885	1885	1885	0
565	20240719	104600	13461230	1885	1885	1885	1885	0
566	20240719	104500	13461230	1885	1885	1885	1885	0
567	20240719	104400	13461230	1885	1885	1885	1885	0
568	20240719	104300	13461230	1885	1885	1885	1885	0
569	20240719	104200	13461230	1885	1885	1885	1885	0
570	20240719	104100	13461230	1885	1885	1885	1885	0
571	20240719	104000	13461230	1885	1885	1885	1885	0
572	20240719	103900	13461230	1885	1885	1885	1885	0
573	20240719	103800	13461230	1885	1885	1885	1885	0
574	20240719	103700	13461230	1885	1885	1885	1885	20
575	20240719	103600	13423530	1900	1900	1900	1900	0
576	20240719	103500	13423530	1900	1900	1900	1900	0
577	20240719	103400	13423530	1900	1900	1900	1900	0
578	20240719	103300	13423530	1900	1900	1900	1900	0
579	20240719	103200	13423530	1900	1900	1900	1900	0
580	20240719	103100	13423530	1900	1900	1900	1900	0
581	20240719	103000	13423530	1900	1900	1900	1900	0
582	20240719	102900	13423530	1900	1900	1900	1900	0
583	20240719	102800	13423530	1900	1900	1900	1900	0
584	20240719	102700	13423530	1900	1900	1900	1900	0
585	20240719	102600	13423530	1900	1900	1900	1900	0
586	20240719	102500	13423530	1900	1900	1900	1900	0
587	20240719	102400	13423530	1900	1900	1900	1900	0
588	20240719	102300	13423530	1900	1900	1900	1900	0
589	20240719	102200	13423530	1900	1900	1900	1900	0
590	20240719	102100	13423530	1900	1900	1900	1900	0
591	20240719	102000	13423530	1900	1900	1900	1900	2
592	20240719	101900	13419730	1900	1900	1900	1900	0
593	20240719	101800	13419730	1900	1900	1900	1900	0
594	20240719	101700	13419730	1900	1900	1900	1900	20
595	20240719	101600	13381730	1900	1900	1900	1899	16
596	20240719	101500	13351333	1900	1900	1900	1900	0
597	20240719	101400	13351333	1900	1900	1900	1900	0
598	20240719	101300	13351333	1900	1900	1900	1900	4
599	20240719	101200	13343733	1900	1900	1900	1900	0
600	20240719	101100	13343733	1900	1900	1900	1900	0
601	20240719	101000	13343733	1900	1900	1900	1900	0
602	20240719	100900	13343733	1900	1899	1900	1899	100
603	20240719	100800	13153785	1899	1899	1899	1899	0
604	20240719	100700	13153785	1899	1899	1899	1899	0
605	20240719	100600	13153785	1899	1899	1899	1899	0
606	20240719	100500	13153785	1899	1899	1899	1899	0
607	20240719	100400	13153785	1899	1899	1899	1899	0
608	20240719	100300	13153785	1899	1899	1899	1899	0
609	20240719	100200	13153785	1899	1899	1899	1899	0
610	20240719	100100	13153785	1899	1899	1899	1899	0
611	20240719	100000	13153785	1899	1899	1899	1899	1
612	20240719	095900	13151886	1899	1899	1899	1899	2
613	20240719	095800	13148088	1898	1898	1898	1898	0
614	20240719	095700	13148088	1898	1898	1898	1898	0
615	20240719	095600	13148088	1898	1898	1898	1898	0
616	20240719	095500	13148088	1898	1898	1898	1898	0
617	20240719	095400	13148088	1898	1898	1898	1898	0
618	20240719	095300	13148088	1898	1898	1898	1898	0
619	20240719	095200	13148088	1898	1898	1898	1898	0
620	20240719	095100	13148088	1898	1888	1898	1888	10
621	20240719	095000	13129186	1880	1880	1880	1880	0
622	20240719	094900	13129186	1880	1880	1880	1880	220
623	20240719	094800	12715586	1879	1879	1879	1879	0
624	20240719	094700	12715586	1879	1879	1879	1879	0
625	20240719	094600	12715586	1879	1879	1879	1879	0
626	20240719	094500	12715586	1879	1879	1879	1879	9
627	20240719	094400	12698675	1879	1879	1879	1879	0
628	20240719	094300	12698675	1879	1879	1879	1879	1
629	20240719	094200	12696796	1872	1872	1872	1872	0
630	20240719	094100	12696796	1872	1872	1872	1872	0
631	20240719	094000	12696796	1872	1872	1872	1872	0
632	20240719	093900	12696796	1872	1873	1873	1872	98
633	20240719	093800	12513327	1873	1873	1873	1873	0
634	20240719	093700	12513327	1873	1873	1873	1873	0
635	20240719	093600	12513327	1873	1873	1873	1873	0
636	20240719	093500	12513327	1873	1873	1873	1873	0
637	20240719	093400	12513327	1873	1873	1873	1873	0
638	20240719	093300	12513327	1873	1873	1873	1873	0
639	20240719	093200	12513327	1873	1872	1873	1872	86
640	20240719	093100	12352321	1872	1872	1872	1872	0
641	20240719	093000	12352321	1872	1872	1872	1872	0
642	20240719	092900	12352321	1872	1872	1872	1872	0
643	20240719	092800	12352321	1872	1875	1875	1872	1010
644	20240719	092700	10461574	1875	1875	1875	1875	0
645	20240719	092600	10461574	1875	1875	1875	1875	0
646	20240719	092500	10461574	1875	1872	1875	1872	186
647	20240719	092400	10113172	1875	1875	1875	1875	114
648	20240719	092300	9899422	1876	1876	1876	1876	16
649	20240719	092200	9869406	1880	1879	1880	1878	16
650	20240719	092100	9839333	1880	1886	1886	1880	2630
651	20240719	092000	4889922	1886	1886	1886	1886	0
652	20240719	091900	4889922	1886	1886	1886	1886	0
653	20240719	091800	4889922	1886	1886	1886	1886	12
654	20240719	091700	4867290	1898	1898	1898	1898	0
655	20240719	091600	4867290	1898	1898	1898	1898	5
656	20240719	091500	4857800	1898	1898	1898	1898	0
657	20240719	091400	4857800	1898	1898	1898	1898	2
658	20240719	091300	4854004	1898	1886	1898	1885	734
659	20240719	091200	3470391	1884	1884	1884	1884	0
660	20240719	091100	3470391	1884	1884	1884	1884	0
661	20240719	091000	3470391	1884	1884	1884	1884	0
662	20240719	090900	3470391	1884	1884	1884	1884	0
663	20240719	090800	3470391	1884	1884	1884	1884	0
664	20240719	090700	3470391	1884	1884	1884	1884	0
665	20240719	090600	3470391	1884	1884	1884	1884	0
666	20240719	090500	3470391	1884	1884	1884	1884	0
667	20240719	090400	3470391	1884	1885	1885	1884	136
668	20240719	090300	3214164	1897	1897	1897	1897	0
669	20240719	090200	3214164	1897	1897	1897	1897	0
670	20240719	090100	3214164	1897	1897	1897	1897	1
671	20240719	090000	3212267	1897	1881	1899	1881	1705