KissMeData/293490/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	205600	2200147560	19170	19170	19170	19170	3145
3	20240719	205500	2200147560	19170	19170	19170	19170	0
4	20240719	205400	2200147560	19170	19170	19170	19170	0
5	20240719	205300	2200147560	19170	19170	19170	19170	0
6	20240719	205200	2200147560	19170	19170	19170	19170	0
7	20240719	205100	2200147560	19170	19170	19170	19170	0
8	20240719	205000	2200147560	19170	19170	19170	19170	0
9	20240719	204900	2200147560	19170	19170	19170	19170	0
10	20240719	204800	2200147560	19170	19170	19170	19170	0
11	20240719	204700	2200147560	19170	19170	19170	19170	0
12	20240719	204600	2200147560	19170	19170	19170	19170	0
13	20240719	204500	2200147560	19170	19170	19170	19170	0
14	20240719	204400	2200147560	19170	19170	19170	19170	0
15	20240719	204300	2200147560	19170	19170	19170	19170	0
16	20240719	204200	2200147560	19170	19170	19170	19170	0
17	20240719	204100	2200147560	19170	19170	19170	19170	0
18	20240719	204000	2200147560	19170	19170	19170	19170	0
19	20240719	203900	2200147560	19170	19170	19170	19170	0
20	20240719	203800	2200147560	19170	19170	19170	19170	0
21	20240719	203700	2200147560	19170	19170	19170	19170	0
22	20240719	203600	2200147560	19170	19170	19170	19170	0
23	20240719	203500	2200147560	19170	19170	19170	19170	0
24	20240719	203400	2200147560	19170	19170	19170	19170	0
25	20240719	203300	2200147560	19170	19170	19170	19170	0
26	20240719	203200	2200147560	19170	19170	19170	19170	0
27	20240719	203100	2200147560	19170	19170	19170	19170	0
28	20240719	203000	2200147560	19170	19170	19170	19170	0
29	20240719	202900	2200147560	19170	19170	19170	19170	0
30	20240719	202800	2200147560	19170	19170	19170	19170	0
31	20240719	202700	2200147560	19170	19170	19170	19170	0
32	20240719	202600	2200147560	19170	19170	19170	19170	3145
33	20240719	202500	2200147560	19170	19170	19170	19170	0
34	20240719	202400	2200147560	19170	19170	19170	19170	0
35	20240719	202300	2200147560	19170	19170	19170	19170	0
36	20240719	202200	2200147560	19170	19170	19170	19170	0
37	20240719	202100	2200147560	19170	19170	19170	19170	0
38	20240719	202000	2200147560	19170	19170	19170	19170	0
39	20240719	201900	2200147560	19170	19170	19170	19170	0
40	20240719	201800	2200147560	19170	19170	19170	19170	0
41	20240719	201700	2200147560	19170	19170	19170	19170	0
42	20240719	201600	2200147560	19170	19170	19170	19170	0
43	20240719	201500	2200147560	19170	19170	19170	19170	0
44	20240719	201400	2200147560	19170	19170	19170	19170	0
45	20240719	201300	2200147560	19170	19170	19170	19170	0
46	20240719	201200	2200147560	19170	19170	19170	19170	0
47	20240719	201100	2200147560	19170	19170	19170	19170	0
48	20240719	201000	2200147560	19170	19170	19170	19170	0
49	20240719	200900	2200147560	19170	19170	19170	19170	0
50	20240719	200800	2200147560	19170	19170	19170	19170	0
51	20240719	200700	2200147560	19170	19170	19170	19170	0
52	20240719	200600	2200147560	19170	19170	19170	19170	0
53	20240719	200500	2200147560	19170	19170	19170	19170	0
54	20240719	200400	2200147560	19170	19170	19170	19170	0
55	20240719	200300	2200147560	19170	19170	19170	19170	0
56	20240719	200200	2200147560	19170	19170	19170	19170	0
57	20240719	200100	2200147560	19170	19170	19170	19170	0
58	20240719	200000	2200147560	19170	19170	19170	19170	0
59	20240719	195900	2200147560	19170	19170	19170	19170	0
60	20240719	195800	2200147560	19170	19170	19170	19170	0
61	20240719	195700	2200147560	19170	19170	19170	19170	0
62	20240719	195600	2200147560	19170	19170	19170	19170	3145
63	20240719	195500	2200147560	19170	19170	19170	19170	0
64	20240719	195400	2200147560	19170	19170	19170	19170	0
65	20240719	195300	2200147560	19170	19170	19170	19170	0
66	20240719	195200	2200147560	19170	19170	19170	19170	0
67	20240719	195100	2200147560	19170	19170	19170	19170	0
68	20240719	195000	2200147560	19170	19170	19170	19170	0
69	20240719	194900	2200147560	19170	19170	19170	19170	0
70	20240719	194800	2200147560	19170	19170	19170	19170	0
71	20240719	194700	2200147560	19170	19170	19170	19170	0
72	20240719	194600	2200147560	19170	19170	19170	19170	0
73	20240719	194500	2200147560	19170	19170	19170	19170	0
74	20240719	194400	2200147560	19170	19170	19170	19170	0
75	20240719	194300	2200147560	19170	19170	19170	19170	0
76	20240719	194200	2200147560	19170	19170	19170	19170	0
77	20240719	194100	2200147560	19170	19170	19170	19170	0
78	20240719	194000	2200147560	19170	19170	19170	19170	0
79	20240719	193900	2200147560	19170	19170	19170	19170	0
80	20240719	193800	2200147560	19170	19170	19170	19170	0
81	20240719	193700	2200147560	19170	19170	19170	19170	0
82	20240719	193600	2200147560	19170	19170	19170	19170	0
83	20240719	193500	2200147560	19170	19170	19170	19170	0
84	20240719	193400	2200147560	19170	19170	19170	19170	0
85	20240719	193300	2200147560	19170	19170	19170	19170	0
86	20240719	193200	2200147560	19170	19170	19170	19170	0
87	20240719	193100	2200147560	19170	19170	19170	19170	0
88	20240719	193000	2200147560	19170	19170	19170	19170	0
89	20240719	192900	2200147560	19170	19170	19170	19170	0
90	20240719	192800	2200147560	19170	19170	19170	19170	0
91	20240719	192700	2200147560	19170	19170	19170	19170	0
92	20240719	192600	2200147560	19170	19170	19170	19170	3145
93	20240719	192500	2200147560	19170	19170	19170	19170	0
94	20240719	192400	2200147560	19170	19170	19170	19170	0
95	20240719	192300	2200147560	19170	19170	19170	19170	0
96	20240719	192200	2200147560	19170	19170	19170	19170	0
97	20240719	192100	2200147560	19170	19170	19170	19170	0
98	20240719	192000	2200147560	19170	19170	19170	19170	0
99	20240719	191900	2200147560	19170	19170	19170	19170	0
100	20240719	191800	2200147560	19170	19170	19170	19170	0
101	20240719	191700	2200147560	19170	19170	19170	19170	0
102	20240719	191600	2200147560	19170	19170	19170	19170	0
103	20240719	191500	2200147560	19170	19170	19170	19170	0
104	20240719	191400	2200147560	19170	19170	19170	19170	0
105	20240719	191300	2200147560	19170	19170	19170	19170	0
106	20240719	191200	2200147560	19170	19170	19170	19170	0
107	20240719	191100	2200147560	19170	19170	19170	19170	0
108	20240719	191000	2200147560	19170	19170	19170	19170	0
109	20240719	190900	2200147560	19170	19170	19170	19170	0
110	20240719	190800	2200147560	19170	19170	19170	19170	0
111	20240719	190700	2200147560	19170	19170	19170	19170	0
112	20240719	190600	2200147560	19170	19170	19170	19170	0
113	20240719	190500	2200147560	19170	19170	19170	19170	0
114	20240719	190400	2200147560	19170	19170	19170	19170	0
115	20240719	190300	2200147560	19170	19170	19170	19170	0
116	20240719	190200	2200147560	19170	19170	19170	19170	0
117	20240719	190100	2200147560	19170	19170	19170	19170	0
118	20240719	190000	2200147560	19170	19170	19170	19170	0
119	20240719	185900	2200147560	19170	19170	19170	19170	0
120	20240719	185800	2200147560	19170	19170	19170	19170	0
121	20240719	185700	2200147560	19170	19170	19170	19170	0
122	20240719	185600	2200147560	19170	19170	19170	19170	3145
123	20240719	185500	2200147560	19170	19170	19170	19170	0
124	20240719	185400	2200147560	19170	19170	19170	19170	0
125	20240719	185300	2200147560	19170	19170	19170	19170	0
126	20240719	185200	2200147560	19170	19170	19170	19170	0
127	20240719	185100	2200147560	19170	19170	19170	19170	0
128	20240719	185000	2200147560	19170	19170	19170	19170	0
129	20240719	184900	2200147560	19170	19170	19170	19170	0
130	20240719	184800	2200147560	19170	19170	19170	19170	0
131	20240719	184700	2200147560	19170	19170	19170	19170	0
132	20240719	184600	2200147560	19170	19170	19170	19170	0
133	20240719	184500	2200147560	19170	19170	19170	19170	0
134	20240719	184400	2200147560	19170	19170	19170	19170	0
135	20240719	184300	2200147560	19170	19170	19170	19170	0
136	20240719	184200	2200147560	19170	19170	19170	19170	0
137	20240719	184100	2200147560	19170	19170	19170	19170	0
138	20240719	184000	2200147560	19170	19170	19170	19170	0
139	20240719	183900	2200147560	19170	19170	19170	19170	0
140	20240719	183800	2200147560	19170	19170	19170	19170	0
141	20240719	183700	2200147560	19170	19170	19170	19170	0
142	20240719	183600	2200147560	19170	19170	19170	19170	0
143	20240719	183500	2200147560	19170	19170	19170	19170	0
144	20240719	183400	2200147560	19170	19170	19170	19170	0
145	20240719	183300	2200147560	19170	19170	19170	19170	0
146	20240719	183200	2200147560	19170	19170	19170	19170	0
147	20240719	183100	2200147560	19170	19170	19170	19170	0
148	20240719	183000	2200147560	19170	19170	19170	19170	0
149	20240719	182900	2200147560	19170	19170	19170	19170	0
150	20240719	182800	2200147560	19170	19170	19170	19170	0
151	20240719	182700	2200147560	19170	19170	19170	19170	0
152	20240719	182600	2200147560	19170	19170	19170	19170	3145
153	20240719	182500	2200147560	19170	19170	19170	19170	0
154	20240719	182400	2200147560	19170	19170	19170	19170	0
155	20240719	182300	2200147560	19170	19170	19170	19170	0
156	20240719	182200	2200147560	19170	19170	19170	19170	0
157	20240719	182100	2200147560	19170	19170	19170	19170	0
158	20240719	182000	2200147560	19170	19170	19170	19170	0
159	20240719	181900	2200147560	19170	19170	19170	19170	0
160	20240719	181800	2200147560	19170	19170	19170	19170	0
161	20240719	181700	2200147560	19170	19170	19170	19170	0
162	20240719	181600	2200147560	19170	19170	19170	19170	0
163	20240719	181500	2200147560	19170	19170	19170	19170	0
164	20240719	181400	2200147560	19170	19170	19170	19170	0
165	20240719	181300	2200147560	19170	19170	19170	19170	0
166	20240719	181200	2200147560	19170	19170	19170	19170	0
167	20240719	181100	2200147560	19170	19170	19170	19170	0
168	20240719	181000	2200147560	19170	19170	19170	19170	0
169	20240719	180900	2200147560	19170	19170	19170	19170	0
170	20240719	180800	2200147560	19170	19170	19170	19170	0
171	20240719	180700	2200147560	19170	19170	19170	19170	0
172	20240719	180600	2200147560	19170	19170	19170	19170	0
173	20240719	180500	2200147560	19170	19170	19170	19170	0
174	20240719	180400	2200147560	19170	19170	19170	19170	0
175	20240719	180300	2200147560	19170	19170	19170	19170	0
176	20240719	180200	2200147560	19170	19170	19170	19170	0
177	20240719	180100	2200147560	19170	19170	19170	19170	0
178	20240719	180000	2200147560	19170	19170	19170	19170	0
179	20240719	175900	2200147560	19170	19170	19170	19170	0
180	20240719	175800	2200147560	19170	19170	19170	19170	0
181	20240719	175700	2200147560	19170	19170	19170	19170	0
182	20240719	175600	2200147560	19170	19170	19170	19170	3145
183	20240719	175500	2200147560	19170	19170	19170	19170	0
184	20240719	175400	2200147560	19170	19170	19170	19170	0
185	20240719	175300	2200147560	19170	19170	19170	19170	0
186	20240719	175200	2200147560	19170	19170	19170	19170	0
187	20240719	175100	2200147560	19170	19170	19170	19170	0
188	20240719	175000	2200147560	19170	19170	19170	19170	0
189	20240719	174900	2200147560	19170	19170	19170	19170	0
190	20240719	174800	2200147560	19170	19170	19170	19170	0
191	20240719	174700	2200147560	19170	19170	19170	19170	0
192	20240719	174600	2200147560	19170	19170	19170	19170	0
193	20240719	174500	2200147560	19170	19170	19170	19170	0
194	20240719	174400	2200147560	19170	19170	19170	19170	0
195	20240719	174300	2200147560	19170	19170	19170	19170	0
196	20240719	174200	2200147560	19170	19170	19170	19170	0
197	20240719	174100	2200147560	19170	19170	19170	19170	0
198	20240719	174000	2200147560	19170	19170	19170	19170	0
199	20240719	173900	2200147560	19170	19170	19170	19170	0
200	20240719	173800	2200147560	19170	19170	19170	19170	0
201	20240719	173700	2200147560	19170	19170	19170	19170	0
202	20240719	173600	2200147560	19170	19170	19170	19170	0
203	20240719	173500	2200147560	19170	19170	19170	19170	0
204	20240719	173400	2200147560	19170	19170	19170	19170	0
205	20240719	173300	2200147560	19170	19170	19170	19170	0
206	20240719	173200	2200147560	19170	19170	19170	19170	0
207	20240719	173100	2200147560	19170	19170	19170	19170	0
208	20240719	173000	2200147560	19170	19170	19170	19170	0
209	20240719	172900	2200147560	19170	19170	19170	19170	0
210	20240719	172800	2200147560	19170	19170	19170	19170	0
211	20240719	172700	2200147560	19170	19170	19170	19170	0
212	20240719	172600	2200147560	19170	19170	19170	19170	3145
213	20240719	172500	2200147560	19170	19170	19170	19170	0
214	20240719	172400	2200147560	19170	19170	19170	19170	0
215	20240719	172300	2200147560	19170	19170	19170	19170	0
216	20240719	172200	2200147560	19170	19170	19170	19170	0
217	20240719	172100	2200147560	19170	19170	19170	19170	0
218	20240719	172000	2200147560	19170	19170	19170	19170	0
219	20240719	171900	2200147560	19170	19170	19170	19170	0
220	20240719	171800	2200147560	19170	19170	19170	19170	0
221	20240719	171700	2200147560	19170	19170	19170	19170	0
222	20240719	171600	2200147560	19170	19170	19170	19170	0
223	20240719	171500	2200147560	19170	19170	19170	19170	0
224	20240719	171400	2200147560	19170	19170	19170	19170	0
225	20240719	171300	2200147560	19170	19170	19170	19170	0
226	20240719	171200	2200147560	19170	19170	19170	19170	0
227	20240719	171100	2200147560	19170	19170	19170	19170	0
228	20240719	171000	2200147560	19170	19170	19170	19170	0
229	20240719	170900	2200147560	19170	19170	19170	19170	0
230	20240719	170800	2200147560	19170	19170	19170	19170	0
231	20240719	170700	2200147560	19170	19170	19170	19170	0
232	20240719	170600	2200147560	19170	19170	19170	19170	0
233	20240719	170500	2200147560	19170	19170	19170	19170	0
234	20240719	170400	2200147560	19170	19170	19170	19170	0
235	20240719	170300	2200147560	19170	19170	19170	19170	0
236	20240719	170200	2200147560	19170	19170	19170	19170	0
237	20240719	170100	2200147560	19170	19170	19170	19170	0
238	20240719	170000	2200147560	19170	19170	19170	19170	0
239	20240719	165900	2200147560	19170	19170	19170	19170	0
240	20240719	165800	2200147560	19170	19170	19170	19170	0
241	20240719	165700	2200147560	19170	19170	19170	19170	0
242	20240719	165600	2200147560	19170	19170	19170	19170	3145
243	20240719	165500	2200147560	19170	19170	19170	19170	0
244	20240719	165400	2200147560	19170	19170	19170	19170	0
245	20240719	165300	2200147560	19170	19170	19170	19170	0
246	20240719	165200	2200147560	19170	19170	19170	19170	0
247	20240719	165100	2200147560	19170	19170	19170	19170	0
248	20240719	165000	2200147560	19170	19170	19170	19170	0
249	20240719	164900	2200147560	19170	19170	19170	19170	0
250	20240719	164800	2200147560	19170	19170	19170	19170	0
251	20240719	164700	2200147560	19170	19170	19170	19170	0
252	20240719	164600	2200147560	19170	19170	19170	19170	0
253	20240719	164500	2200147560	19170	19170	19170	19170	0
254	20240719	164400	2200147560	19170	19170	19170	19170	0
255	20240719	164300	2200147560	19170	19170	19170	19170	0
256	20240719	164200	2200147560	19170	19170	19170	19170	0
257	20240719	164100	2200147560	19170	19170	19170	19170	0
258	20240719	164000	2200147560	19170	19170	19170	19170	0
259	20240719	163900	2200147560	19170	19170	19170	19170	0
260	20240719	163800	2200147560	19170	19170	19170	19170	0
261	20240719	163700	2200147560	19170	19170	19170	19170	0
262	20240719	163600	2200147560	19170	19170	19170	19170	0
263	20240719	163500	2200147560	19170	19170	19170	19170	0
264	20240719	163400	2200147560	19170	19170	19170	19170	0
265	20240719	163300	2200147560	19170	19170	19170	19170	0
266	20240719	163200	2200147560	19170	19170	19170	19170	0
267	20240719	163100	2200147560	19170	19170	19170	19170	0
268	20240719	163000	2200147560	19170	19170	19170	19170	0
269	20240719	162900	2200147560	19170	19170	19170	19170	0
270	20240719	162800	2200147560	19170	19170	19170	19170	0
271	20240719	162700	2200147560	19170	19170	19170	19170	0
272	20240719	162600	2200147560	19170	19170	19170	19170	3145
273	20240719	162500	2200147560	19170	19170	19170	19170	0
274	20240719	162400	2200147560	19170	19170	19170	19170	0
275	20240719	162300	2200147560	19170	19170	19170	19170	0
276	20240719	162200	2200147560	19170	19170	19170	19170	0
277	20240719	162100	2200147560	19170	19170	19170	19170	0
278	20240719	162000	2200147560	19170	19170	19170	19170	0
279	20240719	161900	2200147560	19170	19170	19170	19170	0
280	20240719	161800	2200147560	19170	19170	19170	19170	0
281	20240719	161700	2200147560	19170	19170	19170	19170	0
282	20240719	161600	2200147560	19170	19170	19170	19170	0
283	20240719	161500	2200147560	19170	19170	19170	19170	0
284	20240719	161400	2200147560	19170	19170	19170	19170	0
285	20240719	161300	2200147560	19170	19170	19170	19170	0
286	20240719	161200	2200147560	19170	19170	19170	19170	0
287	20240719	161100	2200147560	19170	19170	19170	19170	0
288	20240719	161000	2200147560	19170	19170	19170	19170	0
289	20240719	160900	2200147560	19170	19170	19170	19170	0
290	20240719	160800	2200147560	19170	19170	19170	19170	0
291	20240719	160700	2200147560	19170	19170	19170	19170	0
292	20240719	160600	2200147560	19170	19170	19170	19170	0
293	20240719	160500	2200147560	19170	19170	19170	19170	0
294	20240719	160400	2200147560	19170	19170	19170	19170	0
295	20240719	160300	2200147560	19170	19170	19170	19170	0
296	20240719	160200	2200147560	19170	19170	19170	19170	0
297	20240719	160100	2200147560	19170	19170	19170	19170	0
298	20240719	160000	2200147560	19170	19170	19170	19170	0
299	20240719	155900	2200147560	19170	19170	19170	19170	0
300	20240719	155800	2200147560	19170	19170	19170	19170	0
301	20240719	155700	2200147560	19170	19170	19170	19170	0
302	20240719	155600	2200147560	19170	19170	19170	19170	3145
303	20240719	155500	2200147560	19170	19170	19170	19170	0
304	20240719	155400	2200147560	19170	19170	19170	19170	0
305	20240719	155300	2200147560	19170	19170	19170	19170	0
306	20240719	155200	2200147560	19170	19170	19170	19170	0
307	20240719	155100	2200147560	19170	19170	19170	19170	0
308	20240719	155000	2200147560	19170	19170	19170	19170	0
309	20240719	154900	2200147560	19170	19170	19170	19170	0
310	20240719	154800	2200147560	19170	19170	19170	19170	0
311	20240719	154700	2200147560	19170	19170	19170	19170	0
312	20240719	154600	2200147560	19170	19170	19170	19170	0
313	20240719	154500	2200147560	19170	19170	19170	19170	0
314	20240719	154400	2200147560	19170	19170	19170	19170	0
315	20240719	154300	2200147560	19170	19170	19170	19170	0
316	20240719	154200	2200147560	19170	19170	19170	19170	0
317	20240719	154100	2200147560	19170	19170	19170	19170	0
318	20240719	154000	2200147560	19170	19170	19170	19170	0
319	20240719	153900	2200147560	19170	19170	19170	19170	0
320	20240719	153800	2200147560	19170	19170	19170	19170	0
321	20240719	153700	2200147560	19170	19170	19170	19170	0
322	20240719	153600	2200147560	19170	19170	19170	19170	0
323	20240719	153500	2200147560	19170	19170	19170	19170	0
324	20240719	153400	2200147560	19170	19170	19170	19170	0
325	20240719	153300	2200147560	19170	19170	19170	19170	0
326	20240719	153200	2200147560	19170	19170	19170	19170	0
327	20240719	153100	2200147560	19170	19170	19170	19170	0
328	20240719	153000	2200147560	19170	19170	19170	19170	3145
329	20240719	152900	2139857910	19180	19180	19180	19180	0
330	20240719	152800	2139857910	19180	19180	19180	19180	0
331	20240719	152700	2139857910	19180	19180	19180	19180	0
332	20240719	152600	2139857910	19180	19180	19180	19180	0
333	20240719	152500	2139857910	19180	19180	19180	19180	0
334	20240719	152400	2139857910	19180	19180	19180	19180	0
335	20240719	152300	2139857910	19180	19180	19180	19180	0
336	20240719	152200	2139857910	19180	19180	19180	19180	0
337	20240719	152100	2139857910	19180	19180	19180	19180	0
338	20240719	152000	2139857910	19180	19180	19180	19180	0
339	20240719	151900	2139857910	19180	19160	19180	19150	46
340	20240719	151800	2138976370	19150	19150	19170	19140	222
341	20240719	151700	2134725100	19160	19170	19170	19140	150
342	20240719	151600	2131853150	19150	19180	19190	19140	499
343	20240719	151500	2122289600	19180	19180	19180	19180	9
344	20240719	151400	2122116980	19180	19180	19190	19170	303
345	20240719	151300	2116304730	19180	19180	19180	19180	16
346	20240719	151200	2115997850	19170	19170	19170	19170	113
347	20240719	151100	2113831640	19150	19150	19150	19150	45
348	20240719	151000	2112969890	19140	19170	19170	19140	573
349	20240719	150900	2101995750	19180	19170	19180	19170	31
350	20240719	150800	2101401440	19170	19150	19180	19150	679
351	20240719	150700	2088379070	19160	19170	19170	19160	120
352	20240719	150600	2086078820	19170	19170	19170	19160	85
353	20240719	150500	2084450170	19170	19180	19180	19170	205
354	20240719	150400	2080518900	19180	19170	19180	19170	24
355	20240719	150300	2080058680	19170	19180	19180	19170	64
356	20240719	150200	2078831740	19180	19190	19190	19180	74
357	20240719	150100	2077412250	19190	19190	19190	19190	66
358	20240719	150000	2076145710	19200	19210	19220	19200	33
359	20240719	145900	2075511880	19210	19200	19220	19200	195
360	20240719	145800	2071767780	19200	19190	19200	19190	158
361	20240719	145700	2068735680	19190	19200	19200	19180	72
362	20240719	145600	2067353980	19200	19200	19200	19200	295
363	20240719	145500	2061689980	19190	19210	19220	19190	144
364	20240719	145400	2058925250	19220	19220	19220	19210	126
365	20240719	145300	2056503630	19210	19210	19220	19210	425
366	20240719	145200	2048339320	19220	19220	19220	19210	67
367	20240719	145100	2047052080	19230	19220	19230	19200	987
368	20240719	145000	2028089270	19220	19220	19230	19220	147
369	20240719	144900	2025263860	19220	19220	19230	19210	680
370	20240719	144800	2012195110	19220	19210	19230	19210	624
371	20240719	144700	2000201420	19210	19210	19210	19210	42
372	20240719	144600	1999394600	19200	19210	19210	19200	108
373	20240719	144500	1997320960	19210	19220	19220	19150	5154
374	20240719	144400	1898585320	19220	19220	19220	19210	23
375	20240719	144300	1898143430	19220	19220	19220	19200	83
376	20240719	144200	1896549270	19200	19210	19220	19200	77
377	20240719	144100	1895070220	19220	19220	19220	19180	1158
378	20240719	144000	1872834500	19210	19210	19220	19210	124
379	20240719	143900	1870452070	19210	19190	19220	19190	832
380	20240719	143800	1854463080	19180	19180	19200	19180	850
381	20240719	143700	1838154730	19180	19180	19180	19180	7
382	20240719	143600	1838020470	19180	19180	19180	19170	155
383	20240719	143500	1835048570	19180	19160	19180	19160	25
384	20240719	143400	1834569170	19180	19180	19180	19160	127
385	20240719	143300	1832135310	19180	19160	19200	19160	1232
386	20240719	143200	1808506790	19160	19160	19160	19160	4
387	20240719	143100	1808430150	19160	19160	19160	19160	1
388	20240719	143000	1808410990	19170	19180	19180	19170	51
389	20240719	142900	1807433310	19170	19150	19170	19150	1277
390	20240719	142800	1782973340	19150	19150	19150	19150	20
391	20240719	142700	1782590340	19140	19130	19140	19130	578
392	20240719	142600	1771531480	19130	19120	19130	19120	107
393	20240719	142500	1769485590	19130	19120	19130	19120	6
394	20240719	142400	1769370860	19120	19130	19130	19120	80
395	20240719	142300	1767841060	19130	19130	19130	19130	38
396	20240719	142200	1767114120	19130	19130	19130	19130	29
397	20240719	142100	1766559350	19140	19130	19140	19130	55
398	20240719	142000	1765506820	19120	19130	19130	19120	103
399	20240719	141900	1763537430	19130	19130	19130	19130	6
400	20240719	141800	1763422650	19130	19130	19130	19130	114
401	20240719	141700	1761241830	19130	19130	19130	19130	0
402	20240719	141600	1761241830	19130	19130	19130	19130	1
403	20240719	141500	1761222700	19140	19140	19140	19140	15
404	20240719	141400	1760935600	19120	19120	19120	19120	85
405	20240719	141300	1759310400	19120	19120	19120	19120	6
406	20240719	141200	1759195680	19150	19150	19150	19150	0
407	20240719	141100	1759195680	19150	19150	19150	19150	0
408	20240719	141000	1759195680	19150	19110	19150	19110	736
409	20240719	140900	1745123650	19110	19110	19110	19110	0
410	20240719	140800	1745123650	19110	19110	19110	19110	2
411	20240719	140700	1745085430	19110	19100	19110	19100	2
412	20240719	140600	1745047220	19100	19100	19100	19100	19
413	20240719	140500	1744684320	19110	19110	19110	19110	5
414	20240719	140400	1744588770	19100	19100	19100	19100	0
415	20240719	140300	1744588770	19100	19100	19100	19100	6
416	20240719	140200	1744474170	19110	19110	19110	19110	25
417	20240719	140100	1743996420	19110	19090	19110	19090	440
418	20240719	140000	1735591370	19100	19100	19100	19100	31
419	20240719	135900	1734999270	19100	19100	19100	19100	0
420	20240719	135800	1734999270	19100	19100	19100	19100	100
421	20240719	135700	1733089270	19100	19100	19100	19100	9
422	20240719	135600	1732917370	19090	19090	19090	19090	5
423	20240719	135500	1732821920	19090	19090	19090	19090	36
424	20240719	135400	1732134680	19090	19090	19100	19090	181
425	20240719	135300	1728678850	19090	19090	19090	19090	1
426	20240719	135200	1728659760	19090	19090	19090	19090	83
427	20240719	135100	1727075290	19090	19100	19100	19090	25
428	20240719	135000	1726597890	19100	19090	19100	19090	713
429	20240719	134900	1712985590	19090	19090	19090	19090	28
430	20240719	134800	1712451070	19090	19090	19090	19090	0
431	20240719	134700	1712451070	19090	19060	19090	19020	588
432	20240719	134600	1701257510	19070	19070	19070	19070	5
433	20240719	134500	1701162160	19070	19050	19070	19050	63
434	20240719	134400	1699960770	19070	19070	19070	19070	0
435	20240719	134300	1699960770	19070	19070	19070	19070	69
436	20240719	134200	1698644940	19050	19050	19050	19050	50
437	20240719	134100	1697692440	19050	19060	19060	19050	10
438	20240719	134000	1697501890	19050	19060	19060	19050	28
439	20240719	133900	1696968400	19050	19060	19060	19050	58
440	20240719	133800	1695863120	19060	19060	19060	19060	20
441	20240719	133700	1695481920	19060	19050	19060	19050	4
442	20240719	133600	1695405710	19040	19020	19040	19020	898
443	20240719	133500	1678320430	19010	19010	19020	19010	356
444	20240719	133400	1671552820	19010	19010	19010	19010	20
445	20240719	133300	1671172620	19010	19010	19010	19010	19
446	20240719	133200	1670811430	19020	19020	19020	19020	80
447	20240719	133100	1669289830	19020	19020	19020	19020	30
448	20240719	133000	1668719230	19020	19020	19020	19010	82
449	20240719	132900	1667160380	19010	19020	19020	19010	40
450	20240719	132800	1666399620	19020	19020	19020	19010	162
451	20240719	132700	1663319730	19020	19010	19020	19010	307
452	20240719	132600	1657483590	19010	19020	19020	19010	35
453	20240719	132500	1656818140	19020	19010	19020	19010	610
454	20240719	132400	1645220940	19010	19010	19020	19010	2566
455	20240719	132300	1596441170	19010	19010	19010	19010	130
456	20240719	132200	1593969870	19010	19020	19020	19010	116
457	20240719	132100	1591764360	19020	19020	19020	19020	210
458	20240719	132000	1587770160	19020	19020	19020	19020	9
459	20240719	131900	1587598980	19020	19020	19020	19020	60
460	20240719	131800	1586457780	19020	19020	19020	19020	996
461	20240719	131700	1567513860	19020	19020	19020	19010	146
462	20240719	131600	1564737570	19020	19020	19020	19020	4
463	20240719	131500	1564661490	19020	19020	19020	19010	224
464	20240719	131400	1560402200	19020	19020	19020	19010	60
465	20240719	131300	1559261010	19020	19020	19020	19010	1403
466	20240719	131200	1532579960	19020	19020	19020	19010	266
467	20240719	131100	1527521690	19020	19020	19020	19010	73
468	20240719	131000	1526133240	19010	19020	19020	19010	1232
469	20240719	130900	1502712710	19020	19030	19030	19020	2696
470	20240719	130800	1451434630	19030	19040	19040	19020	520
471	20240719	130700	1441538780	19040	19030	19040	19030	2005
472	20240719	130600	1403383580	19040	19040	19040	19030	57
473	20240719	130500	1402298550	19040	19040	19040	19040	10
474	20240719	130400	1402108150	19040	19050	19050	19040	445
475	20240719	130300	1393634700	19050	19050	19050	19050	125
476	20240719	130200	1391253450	19050	19050	19050	19050	5
477	20240719	130100	1391158200	19040	19050	19050	19040	25
478	20240719	130000	1390681980	19030	19030	19050	19030	21
479	20240719	125900	1390282330	19040	19030	19040	19030	299
480	20240719	125800	1384589520	19030	19040	19040	19030	110
481	20240719	125700	1382496120	19040	19040	19040	19040	6
482	20240719	125600	1382381880	19040	19040	19040	19040	716
483	20240719	125500	1368749240	19040	19040	19040	19040	376
484	20240719	125400	1361590200	19040	19040	19040	19040	60
485	20240719	125300	1360447800	19040	19040	19040	19040	20
486	20240719	125200	1360067000	19050	19050	19050	19040	7
487	20240719	125100	1359933660	19050	19050	19050	19050	60
488	20240719	125000	1358790660	19050	19050	19050	19050	111
489	20240719	124900	1356676110	19050	19050	19050	19050	5
490	20240719	124800	1356580860	19050	19040	19050	19040	78
491	20240719	124700	1355095180	19050	19050	19050	19050	58
492	20240719	124600	1353990280	19050	19050	19050	19040	61
493	20240719	124500	1352828290	19050	19050	19050	19050	2
494	20240719	124400	1352790190	19050	19050	19050	19050	2
495	20240719	124300	1352752090	19040	19040	19040	19040	26
496	20240719	124200	1352257050	19030	19040	19040	19030	19
497	20240719	124100	1351895310	19040	19040	19040	19040	307
498	20240719	124000	1346050030	19040	19040	19040	19040	3
499	20240719	123900	1345992910	19040	19060	19060	19040	6
500	20240719	123800	1345878650	19040	19040	19040	19040	90
501	20240719	123700	1344165050	19030	19060	19060	19030	782
502	20240719	123600	1329272740	19060	19060	19060	19060	52
503	20240719	123500	1328281620	19060	19050	19060	19050	100
504	20240719	123400	1326376220	19060	19060	19060	19060	1
505	20240719	123300	1326357160	19050	19060	19060	19050	193
506	20240719	123200	1322680490	19050	19050	19050	19050	2
507	20240719	123100	1322642390	19050	19060	19060	19050	305
508	20240719	123000	1316829390	19070	19060	19070	19060	3
509	20240719	122900	1316772190	19070	19070	19070	19070	1
510	20240719	122800	1316753120	19060	19070	19070	19060	13
511	20240719	122700	1316505230	19070	19070	19070	19070	59
512	20240719	122600	1315380100	19070	19070	19070	19060	179
513	20240719	122500	1311968310	19070	19070	19070	19070	5
514	20240719	122400	1311872960	19070	19060	19070	19060	319
515	20240719	122300	1305792730	19070	19070	19070	19060	215
516	20240719	122200	1301694680	19070	19090	19090	19070	106
517	20240719	122100	1299673220	19060	19090	19090	19060	1434
518	20240719	122000	1272324550	19080	19090	19090	19080	3
519	20240719	121900	1272267290	19090	19090	19090	19090	7
520	20240719	121800	1272133660	19090	19090	19090	19090	7
521	20240719	121700	1272000030	19090	19090	19090	19090	70
522	20240719	121600	1270663730	19100	19100	19100	19100	14
523	20240719	121500	1270396330	19100	19110	19110	19100	139
524	20240719	121400	1267740320	19110	19120	19120	19110	218
525	20240719	121300	1263574060	19120	19120	19120	19110	38
526	20240719	121200	1262847550	19120	19110	19120	19110	303
527	20240719	121100	1257056120	19110	19110	19110	19110	41
528	20240719	121000	1256272610	19110	19100	19110	19100	116
529	20240719	120900	1254055860	19110	19100	19110	19100	776
530	20240719	120800	1239234250	19100	19080	19100	19080	117
531	20240719	120700	1237000910	19080	19080	19080	19080	6
532	20240719	120600	1236886430	19080	19080	19080	19080	9
533	20240719	120500	1236714710	19080	19070	19080	19070	21
534	20240719	120400	1236314230	19080	19080	19080	19080	300
535	20240719	120300	1230590230	19080	19080	19080	19080	14
536	20240719	120200	1230323110	19070	19070	19070	19070	0
537	20240719	120100	1230323110	19070	19080	19080	19070	257
538	20240719	120000	1225422010	19070	19080	19080	19070	10
539	20240719	115900	1225231300	19070	19080	19080	19070	118
540	20240719	115800	1222981020	19070	19070	19070	19070	530
541	20240719	115700	1212873920	19070	19060	19070	19060	151
542	20240719	115600	1209994800	19050	19060	19060	19050	56
543	20240719	115500	1208927450	19050	19050	19050	19050	1
544	20240719	115400	1208908400	19060	19060	19060	19060	37
545	20240719	115300	1208203180	19060	19060	19060	19060	19
546	20240719	115200	1207841040	19060	19070	19070	19060	15
547	20240719	115100	1207555030	19070	19070	19070	19070	17
548	20240719	115000	1207230840	19070	19070	19070	19070	5
549	20240719	114900	1207135490	19060	19060	19060	19060	1
550	20240719	114800	1207116430	19050	19050	19050	19050	0
551	20240719	114700	1207116430	19050	19050	19050	19050	1
552	20240719	114600	1207097380	19050	19050	19050	19050	0
553	20240719	114500	1207097380	19050	19060	19060	19050	300
554	20240719	114400	1201380450	19060	19060	19060	19060	0
555	20240719	114300	1201380450	19060	19060	19070	19060	8
556	20240719	114200	1201227910	19050	19050	19050	19050	58
557	20240719	114100	1200123010	19040	19040	19040	19040	0
558	20240719	114000	1200123010	19040	19040	19040	19040	60
559	20240719	113900	1198980610	19040	19040	19040	19040	44
560	20240719	113800	1198142850	19040	19040	19040	19040	200
561	20240719	113700	1194334850	19040	19060	19060	19040	1435
562	20240719	113600	1166999740	19060	19070	19070	19060	6
563	20240719	113500	1166885330	19070	19070	19070	19070	33
564	20240719	113400	1166256020	19070	19070	19070	19070	0
565	20240719	113300	1166256020	19070	19070	19070	19070	313
566	20240719	113200	1160287110	19070	19070	19070	19070	229
567	20240719	113100	1155920080	19060	19060	19060	19060	222
568	20240719	113000	1151688760	19050	19050	19050	19050	1290
569	20240719	112900	1127114260	19050	19050	19050	19050	31
570	20240719	112800	1126523710	19040	19040	19040	19040	5
571	20240719	112700	1126428510	19040	19040	19040	19040	0
572	20240719	112600	1126428510	19040	19040	19040	19040	10
573	20240719	112500	1126238110	19040	19050	19050	19040	51
574	20240719	112400	1125266610	19050	19050	19050	19050	104
575	20240719	112300	1123285410	19050	19050	19050	19050	20
576	20240719	112200	1122904410	19050	19050	19050	19040	10
577	20240719	112100	1122713990	19050	19050	19050	19050	100
578	20240719	112000	1120808990	19050	19050	19050	19050	2
579	20240719	111900	1120770890	19050	19050	19050	19050	3
580	20240719	111800	1120713740	19050	19050	19050	19050	120
581	20240719	111700	1118427740	19040	19040	19050	19040	326
582	20240719	111600	1112220470	19040	19040	19050	19040	272
583	20240719	111500	1107041570	19040	19040	19040	19040	5
584	20240719	111400	1106946370	19040	19040	19040	19040	50
585	20240719	111300	1105994370	19040	19050	19050	19040	3
586	20240719	111200	1105937240	19050	19050	19050	19050	20
587	20240719	111100	1105556240	19050	19050	19050	19050	0
588	20240719	111000	1105556240	19050	19040	19050	19040	839
589	20240719	110900	1089576480	19040	19040	19040	19040	253
590	20240719	110800	1084759360	19050	19050	19050	19050	152
591	20240719	110700	1081863760	19050	19050	19050	19050	14
592	20240719	110600	1081597060	19050	19050	19050	19050	13
593	20240719	110500	1081349410	19050	19050	19050	19050	27
594	20240719	110400	1080835060	19050	19050	19050	19050	310
595	20240719	110300	1074929560	19050	19050	19050	19040	330
596	20240719	110200	1068646060	19050	19050	19050	19050	5
597	20240719	110100	1068550810	19050	19050	19050	19050	6
598	20240719	110000	1068436510	19050	19050	19050	19040	17
599	20240719	105900	1068112670	19050	19050	19050	19050	29
600	20240719	105800	1067560220	19050	19040	19050	19040	41
601	20240719	105700	1066779570	19050	19040	19050	19040	1045
602	20240719	105600	1046872520	19050	19040	19050	19040	54
603	20240719	105500	1045844350	19040	19040	19040	19040	118
604	20240719	105400	1043597630	19040	19040	19040	19040	123
605	20240719	105300	1041255710	19040	19040	19040	19040	129
606	20240719	105200	1038799550	19040	19040	19040	19040	1597
607	20240719	105100	1008392670	19040	19040	19040	19040	52
608	20240719	105000	1007402590	19040	19040	19040	19030	154
609	20240719	104900	1004470880	19040	19040	19040	19040	12
610	20240719	104800	1004242400	19040	19040	19040	19040	38
611	20240719	104700	1003518880	19040	19040	19050	19040	208
612	20240719	104600	999558450	19040	19050	19050	19040	438
613	20240719	104500	991218320	19050	19040	19050	19040	198
614	20240719	104400	987448380	19050	19060	19060	19050	1096
615	20240719	104300	966568560	19060	19060	19060	19060	478
616	20240719	104200	957457880	19060	19080	19080	19060	1275
617	20240719	104100	933149680	19090	19090	19090	19090	0
618	20240719	104000	933149680	19090	19090	19090	19090	3
619	20240719	103900	933092410	19070	19070	19070	19070	0
620	20240719	103800	933092410	19070	19070	19070	19070	0
621	20240719	103700	933092410	19070	19070	19070	19070	9
622	20240719	103600	932920780	19070	19080	19080	19070	1060
623	20240719	103500	912706480	19070	19080	19090	19070	392
624	20240719	103400	905229570	19080	19080	19080	19070	567
625	20240719	103300	894411910	19070	19070	19070	19070	0
626	20240719	103200	894411910	19070	19080	19080	19070	1372
627	20240719	103100	868246230	19070	19070	19070	19070	0
628	20240719	103000	868246230	19070	19070	19070	19070	0
629	20240719	102900	868246230	19070	19070	19070	19070	125
630	20240719	102800	865862480	19070	19070	19070	19070	41
631	20240719	102700	865080610	19070	19070	19070	19070	1
632	20240719	102600	865061540	19070	19070	19070	19070	381
633	20240719	102500	857795870	19080	19070	19080	19070	174
634	20240719	102400	854477630	19070	19060	19070	19060	638
635	20240719	102300	842312180	19060	19070	19090	19060	391
636	20240719	102200	834857770	19090	19090	19090	19090	4
637	20240719	102100	834781410	19070	19100	19120	19070	1916
638	20240719	102000	798207550	19100	19100	19100	19100	1
639	20240719	101900	798188450	19090	19090	19090	19090	0
640	20240719	101800	798188450	19090	19090	19090	19090	84
641	20240719	101700	796584890	19090	19090	19090	19080	537
642	20240719	101600	786334040	19090	19090	19090	19080	620
643	20240719	101500	774498250	19090	19090	19090	19090	737
644	20240719	101400	760428920	19090	19100	19100	19090	1509
645	20240719	101300	731619450	19110	19110	19110	19110	71
646	20240719	101200	730262640	19110	19110	19110	19110	1
647	20240719	101100	730243530	19110	19100	19110	19100	33
648	20240719	101000	729613220	19100	19110	19110	19100	441
649	20240719	100900	721190080	19110	19120	19120	19110	1557
650	20240719	100800	691435360	19150	19150	19150	19150	8
651	20240719	100700	691282160	19160	19160	19160	19160	0
652	20240719	100600	691282160	19160	19160	19160	19160	1
653	20240719	100500	691263000	19100	19090	19160	19090	2624
654	20240719	100400	641021100	19090	19140	19140	19090	64
655	20240719	100300	639799120	19130	19130	19130	19130	104
656	20240719	100200	637809600	19130	19130	19130	19130	24
657	20240719	100100	637350480	19130	19080	19130	19080	272
658	20240719	100000	632160280	19080	19090	19130	19080	152
659	20240719	095900	629259350	19090	19130	19130	19090	505
660	20240719	095800	619609390	19130	19130	19130	19120	88
661	20240719	095700	617926660	19130	19140	19140	19120	785
662	20240719	095600	602914790	19140	19140	19140	19130	119
663	20240719	095500	600638190	19130	19140	19140	19130	5
664	20240719	095400	600542500	19140	19140	19140	19140	43
665	20240719	095300	599719480	19140	19150	19150	19140	203
666	20240719	095200	595834050	19150	19150	19150	19150	4
667	20240719	095100	595757450	19150	19190	19190	19150	53
668	20240719	095000	594742040	19150	19160	19160	19150	600
669	20240719	094900	583251040	19150	19150	19150	19150	27
670	20240719	094800	582733990	19150	19170	19170	19150	313
671	20240719	094700	576739500	19150	19190	19190	19150	1050
672	20240719	094600	556622020	19190	19160	19190	19160	26
673	20240719	094500	556123230	19150	19150	19150	19150	99
674	20240719	094400	554227380	19150	19140	19150	19140	86
675	20240719	094300	552581330	19140	19130	19140	19120	408
676	20240719	094200	544779480	19140	19180	19180	19140	265
677	20240719	094100	539699510	19180	19190	19190	19180	65
678	20240719	094000	538452790	19190	19170	19190	19170	23
679	20240719	093900	538011760	19170	19170	19170	19170	303
680	20240719	093800	532203250	19180	19160	19180	19150	671
681	20240719	093700	519345900	19150	19180	19180	19150	65
682	20240719	093600	518100860	19170	19100	19170	19100	1730
683	20240719	093500	485005400	19110	19110	19110	19110	119
684	20240719	093400	482731310	19100	19080	19100	19070	621
685	20240719	093300	470882460	19080	19060	19080	19060	5
686	20240719	093200	470787080	19060	19050	19060	19050	218
687	20240719	093100	466632110	19050	19040	19060	19030	1404
688	20240719	093000	439892740	19030	19070	19070	19030	1368
689	20240719	092900	413833140	19070	19070	19080	19070	56
690	20240719	092800	412764920	19070	19070	19070	19070	193
691	20240719	092700	409084410	19070	19080	19080	19060	546
692	20240719	092600	398674070	19080	19090	19090	19080	372
693	20240719	092500	391575970	19090	19080	19090	19080	334
694	20240719	092400	385200960	19080	19120	19120	19080	1239
695	20240719	092300	361532950	19120	19110	19120	19110	529
696	20240719	092200	351422670	19140	19110	19140	19110	1460
697	20240719	092100	323512760	19110	19120	19120	19110	348
698	20240719	092000	316860300	19110	19120	19120	19110	91
699	20240719	091900	315120760	19120	19120	19120	19110	121
700	20240719	091800	312807610	19120	19130	19140	19120	1111
701	20240719	091700	291555600	19140	19130	19170	19130	513
702	20240719	091600	281736280	19130	19200	19200	19130	1823
703	20240719	091500	246777480	19210	19230	19230	19210	234
704	20240719	091400	242279380	19220	19220	19230	19210	870
705	20240719	091300	225563080	19230	19230	19230	19220	135
706	20240719	091200	222967250	19230	19220	19240	19210	150
707	20240719	091100	220083660	19250	19200	19250	19200	564
708	20240719	091000	209246310	19180	19180	19200	19170	2865
709	20240719	090900	154271780	19180	19120	19180	19120	353
710	20240719	090800	147510010	19120	19150	19150	19120	243
711	20240719	090700	142861110	19170	19110	19170	19110	795
712	20240719	090600	127648870	19110	19130	19140	19110	1071
713	20240719	090500	107161880	19130	19140	19140	19130	894
714	20240719	090400	90058640	19140	19100	19140	19100	231
715	20240719	090300	85638500	19100	19120	19120	19100	912
716	20240719	090200	68217700	19100	19170	19170	19100	681
717	20240719	090100	55203270	19170	19110	19170	19110	253
718	20240719	090000	50367060	19090	19010	19110	19010	2547