KissMeData/225190/min/candle-20240716.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240716	205500	139056749	1865	1865	1865	1865	1800
3	20240716	205400	139056749	1865	1865	1865	1865	0
4	20240716	205300	139056749	1865	1865	1865	1865	0
5	20240716	205200	139056749	1865	1865	1865	1865	0
6	20240716	205100	139056749	1865	1865	1865	1865	0
7	20240716	205000	139056749	1865	1865	1865	1865	0
8	20240716	204900	139056749	1865	1865	1865	1865	0
9	20240716	204800	139056749	1865	1865	1865	1865	0
10	20240716	204700	139056749	1865	1865	1865	1865	0
11	20240716	204600	139056749	1865	1865	1865	1865	0
12	20240716	204500	139056749	1865	1865	1865	1865	0
13	20240716	204400	139056749	1865	1865	1865	1865	0
14	20240716	204300	139056749	1865	1865	1865	1865	0
15	20240716	204200	139056749	1865	1865	1865	1865	0
16	20240716	204100	139056749	1865	1865	1865	1865	0
17	20240716	204000	139056749	1865	1865	1865	1865	0
18	20240716	203900	139056749	1865	1865	1865	1865	0
19	20240716	203800	139056749	1865	1865	1865	1865	0
20	20240716	203700	139056749	1865	1865	1865	1865	0
21	20240716	203600	139056749	1865	1865	1865	1865	0
22	20240716	203500	139056749	1865	1865	1865	1865	0
23	20240716	203400	139056749	1865	1865	1865	1865	0
24	20240716	203300	139056749	1865	1865	1865	1865	0
25	20240716	203200	139056749	1865	1865	1865	1865	0
26	20240716	203100	139056749	1865	1865	1865	1865	0
27	20240716	203000	139056749	1865	1865	1865	1865	0
28	20240716	202900	139056749	1865	1865	1865	1865	0
29	20240716	202800	139056749	1865	1865	1865	1865	0
30	20240716	202700	139056749	1865	1865	1865	1865	0
31	20240716	202600	139056749	1865	1865	1865	1865	0
32	20240716	202500	139056749	1865	1865	1865	1865	1800
33	20240716	202400	139056749	1865	1865	1865	1865	0
34	20240716	202300	139056749	1865	1865	1865	1865	0
35	20240716	202200	139056749	1865	1865	1865	1865	0
36	20240716	202100	139056749	1865	1865	1865	1865	0
37	20240716	202000	139056749	1865	1865	1865	1865	0
38	20240716	201900	139056749	1865	1865	1865	1865	0
39	20240716	201800	139056749	1865	1865	1865	1865	0
40	20240716	201700	139056749	1865	1865	1865	1865	0
41	20240716	201600	139056749	1865	1865	1865	1865	0
42	20240716	201500	139056749	1865	1865	1865	1865	0
43	20240716	201400	139056749	1865	1865	1865	1865	0
44	20240716	201300	139056749	1865	1865	1865	1865	0
45	20240716	201200	139056749	1865	1865	1865	1865	0
46	20240716	201100	139056749	1865	1865	1865	1865	0
47	20240716	201000	139056749	1865	1865	1865	1865	0
48	20240716	200900	139056749	1865	1865	1865	1865	0
49	20240716	200800	139056749	1865	1865	1865	1865	0
50	20240716	200700	139056749	1865	1865	1865	1865	0
51	20240716	200600	139056749	1865	1865	1865	1865	0
52	20240716	200500	139056749	1865	1865	1865	1865	0
53	20240716	200400	139056749	1865	1865	1865	1865	0
54	20240716	200300	139056749	1865	1865	1865	1865	0
55	20240716	200200	139056749	1865	1865	1865	1865	0
56	20240716	200100	139056749	1865	1865	1865	1865	0
57	20240716	200000	139056749	1865	1865	1865	1865	0
58	20240716	195900	139056749	1865	1865	1865	1865	0
59	20240716	195800	139056749	1865	1865	1865	1865	0
60	20240716	195700	139056749	1865	1865	1865	1865	0
61	20240716	195600	139056749	1865	1865	1865	1865	0
62	20240716	195500	139056749	1865	1865	1865	1865	1800
63	20240716	195400	139056749	1865	1865	1865	1865	0
64	20240716	195300	139056749	1865	1865	1865	1865	0
65	20240716	195200	139056749	1865	1865	1865	1865	0
66	20240716	195100	139056749	1865	1865	1865	1865	0
67	20240716	195000	139056749	1865	1865	1865	1865	0
68	20240716	194900	139056749	1865	1865	1865	1865	0
69	20240716	194800	139056749	1865	1865	1865	1865	0
70	20240716	194700	139056749	1865	1865	1865	1865	0
71	20240716	194600	139056749	1865	1865	1865	1865	0
72	20240716	194500	139056749	1865	1865	1865	1865	0
73	20240716	194400	139056749	1865	1865	1865	1865	0
74	20240716	194300	139056749	1865	1865	1865	1865	0
75	20240716	194200	139056749	1865	1865	1865	1865	0
76	20240716	194100	139056749	1865	1865	1865	1865	0
77	20240716	194000	139056749	1865	1865	1865	1865	0
78	20240716	193900	139056749	1865	1865	1865	1865	0
79	20240716	193800	139056749	1865	1865	1865	1865	0
80	20240716	193700	139056749	1865	1865	1865	1865	0
81	20240716	193600	139056749	1865	1865	1865	1865	0
82	20240716	193500	139056749	1865	1865	1865	1865	0
83	20240716	193400	139056749	1865	1865	1865	1865	0
84	20240716	193300	139056749	1865	1865	1865	1865	0
85	20240716	193200	139056749	1865	1865	1865	1865	0
86	20240716	193100	139056749	1865	1865	1865	1865	0
87	20240716	193000	139056749	1865	1865	1865	1865	0
88	20240716	192900	139056749	1865	1865	1865	1865	0
89	20240716	192800	139056749	1865	1865	1865	1865	0
90	20240716	192700	139056749	1865	1865	1865	1865	0
91	20240716	192600	139056749	1865	1865	1865	1865	0
92	20240716	192500	139056749	1865	1865	1865	1865	1800
93	20240716	192400	139056749	1865	1865	1865	1865	0
94	20240716	192300	139056749	1865	1865	1865	1865	0
95	20240716	192200	139056749	1865	1865	1865	1865	0
96	20240716	192100	139056749	1865	1865	1865	1865	0
97	20240716	192000	139056749	1865	1865	1865	1865	0
98	20240716	191900	139056749	1865	1865	1865	1865	0
99	20240716	191800	139056749	1865	1865	1865	1865	0
100	20240716	191700	139056749	1865	1865	1865	1865	0
101	20240716	191600	139056749	1865	1865	1865	1865	0
102	20240716	191500	139056749	1865	1865	1865	1865	0
103	20240716	191400	139056749	1865	1865	1865	1865	0
104	20240716	191300	139056749	1865	1865	1865	1865	0
105	20240716	191200	139056749	1865	1865	1865	1865	0
106	20240716	191100	139056749	1865	1865	1865	1865	0
107	20240716	191000	139056749	1865	1865	1865	1865	0
108	20240716	190900	139056749	1865	1865	1865	1865	0
109	20240716	190800	139056749	1865	1865	1865	1865	0
110	20240716	190700	139056749	1865	1865	1865	1865	0
111	20240716	190600	139056749	1865	1865	1865	1865	0
112	20240716	190500	139056749	1865	1865	1865	1865	0
113	20240716	190400	139056749	1865	1865	1865	1865	0
114	20240716	190300	139056749	1865	1865	1865	1865	0
115	20240716	190200	139056749	1865	1865	1865	1865	0
116	20240716	190100	139056749	1865	1865	1865	1865	0
117	20240716	190000	139056749	1865	1865	1865	1865	0
118	20240716	185900	139056749	1865	1865	1865	1865	0
119	20240716	185800	139056749	1865	1865	1865	1865	0
120	20240716	185700	139056749	1865	1865	1865	1865	0
121	20240716	185600	139056749	1865	1865	1865	1865	0
122	20240716	185500	139056749	1865	1865	1865	1865	1800
123	20240716	185400	139056749	1865	1865	1865	1865	0
124	20240716	185300	139056749	1865	1865	1865	1865	0
125	20240716	185200	139056749	1865	1865	1865	1865	0
126	20240716	185100	139056749	1865	1865	1865	1865	0
127	20240716	185000	139056749	1865	1865	1865	1865	0
128	20240716	184900	139056749	1865	1865	1865	1865	0
129	20240716	184800	139056749	1865	1865	1865	1865	0
130	20240716	184700	139056749	1865	1865	1865	1865	0
131	20240716	184600	139056749	1865	1865	1865	1865	0
132	20240716	184500	139056749	1865	1865	1865	1865	0
133	20240716	184400	139056749	1865	1865	1865	1865	0
134	20240716	184300	139056749	1865	1865	1865	1865	0
135	20240716	184200	139056749	1865	1865	1865	1865	0
136	20240716	184100	139056749	1865	1865	1865	1865	0
137	20240716	184000	139056749	1865	1865	1865	1865	0
138	20240716	183900	139056749	1865	1865	1865	1865	0
139	20240716	183800	139056749	1865	1865	1865	1865	0
140	20240716	183700	139056749	1865	1865	1865	1865	0
141	20240716	183600	139056749	1865	1865	1865	1865	0
142	20240716	183500	139056749	1865	1865	1865	1865	0
143	20240716	183400	139056749	1865	1865	1865	1865	0
144	20240716	183300	139056749	1865	1865	1865	1865	0
145	20240716	183200	139056749	1865	1865	1865	1865	0
146	20240716	183100	139056749	1865	1865	1865	1865	0
147	20240716	183000	139056749	1865	1865	1865	1865	0
148	20240716	182900	139056749	1865	1865	1865	1865	0
149	20240716	182800	139056749	1865	1865	1865	1865	0
150	20240716	182700	139056749	1865	1865	1865	1865	0
151	20240716	182600	139056749	1865	1865	1865	1865	0
152	20240716	182500	139056749	1865	1865	1865	1865	1800
153	20240716	182400	139056749	1865	1865	1865	1865	0
154	20240716	182300	139056749	1865	1865	1865	1865	0
155	20240716	182200	139056749	1865	1865	1865	1865	0
156	20240716	182100	139056749	1865	1865	1865	1865	0
157	20240716	182000	139056749	1865	1865	1865	1865	0
158	20240716	181900	139056749	1865	1865	1865	1865	0
159	20240716	181800	139056749	1865	1865	1865	1865	0
160	20240716	181700	139056749	1865	1865	1865	1865	0
161	20240716	181600	139056749	1865	1865	1865	1865	0
162	20240716	181500	139056749	1865	1865	1865	1865	0
163	20240716	181400	139056749	1865	1865	1865	1865	0
164	20240716	181300	139056749	1865	1865	1865	1865	0
165	20240716	181200	139056749	1865	1865	1865	1865	0
166	20240716	181100	139056749	1865	1865	1865	1865	0
167	20240716	181000	139056749	1865	1865	1865	1865	0
168	20240716	180900	139056749	1865	1865	1865	1865	0
169	20240716	180800	139056749	1865	1865	1865	1865	0
170	20240716	180700	139056749	1865	1865	1865	1865	0
171	20240716	180600	139056749	1865	1865	1865	1865	0
172	20240716	180500	139056749	1865	1865	1865	1865	0
173	20240716	180400	139056749	1865	1865	1865	1865	0
174	20240716	180300	139056749	1865	1865	1865	1865	0
175	20240716	180200	139056749	1865	1865	1865	1865	0
176	20240716	180100	139056749	1865	1865	1865	1865	0
177	20240716	180000	139056749	1865	1865	1865	1865	0
178	20240716	175900	139056749	1865	1865	1865	1865	0
179	20240716	175800	139056749	1865	1865	1865	1865	0
180	20240716	175700	139056749	1865	1865	1865	1865	0
181	20240716	175600	139056749	1865	1865	1865	1865	0
182	20240716	175500	139056749	1865	1865	1865	1865	1800
183	20240716	175400	139056749	1865	1865	1865	1865	0
184	20240716	175300	139056749	1865	1865	1865	1865	0
185	20240716	175200	139056749	1865	1865	1865	1865	0
186	20240716	175100	139056749	1865	1865	1865	1865	0
187	20240716	175000	139056749	1865	1865	1865	1865	0
188	20240716	174900	139056749	1865	1865	1865	1865	0
189	20240716	174800	139056749	1865	1865	1865	1865	0
190	20240716	174700	139056749	1865	1865	1865	1865	0
191	20240716	174600	139056749	1865	1865	1865	1865	0
192	20240716	174500	139056749	1865	1865	1865	1865	0
193	20240716	174400	139056749	1865	1865	1865	1865	0
194	20240716	174300	139056749	1865	1865	1865	1865	0
195	20240716	174200	139056749	1865	1865	1865	1865	0
196	20240716	174100	139056749	1865	1865	1865	1865	0
197	20240716	174000	139056749	1865	1865	1865	1865	0
198	20240716	173900	139056749	1865	1865	1865	1865	0
199	20240716	173800	139056749	1865	1865	1865	1865	0
200	20240716	173700	139056749	1865	1865	1865	1865	0
201	20240716	173600	139056749	1865	1865	1865	1865	0
202	20240716	173500	139056749	1865	1865	1865	1865	0
203	20240716	173400	139056749	1865	1865	1865	1865	0
204	20240716	173300	139056749	1865	1865	1865	1865	0
205	20240716	173200	139056749	1865	1865	1865	1865	0
206	20240716	173100	139056749	1865	1865	1865	1865	0
207	20240716	173000	139056749	1865	1865	1865	1865	0
208	20240716	172900	139056749	1865	1865	1865	1865	0
209	20240716	172800	139056749	1865	1865	1865	1865	0
210	20240716	172700	139056749	1865	1865	1865	1865	0
211	20240716	172600	139056749	1865	1865	1865	1865	0
212	20240716	172500	139056749	1865	1865	1865	1865	1800
213	20240716	172400	139056749	1865	1865	1865	1865	0
214	20240716	172300	139056749	1865	1865	1865	1865	0
215	20240716	172200	139056749	1865	1865	1865	1865	0
216	20240716	172100	139056749	1865	1865	1865	1865	0
217	20240716	172000	139056749	1865	1865	1865	1865	0
218	20240716	171900	139056749	1865	1865	1865	1865	0
219	20240716	171800	139056749	1865	1865	1865	1865	0
220	20240716	171700	139056749	1865	1865	1865	1865	0
221	20240716	171600	139056749	1865	1865	1865	1865	0
222	20240716	171500	139056749	1865	1865	1865	1865	0
223	20240716	171400	139056749	1865	1865	1865	1865	0
224	20240716	171300	139056749	1865	1865	1865	1865	0
225	20240716	171200	139056749	1865	1865	1865	1865	0
226	20240716	171100	139056749	1865	1865	1865	1865	0
227	20240716	171000	139056749	1865	1865	1865	1865	0
228	20240716	170900	139056749	1865	1865	1865	1865	0
229	20240716	170800	139056749	1865	1865	1865	1865	0
230	20240716	170700	139056749	1865	1865	1865	1865	0
231	20240716	170600	139056749	1865	1865	1865	1865	0
232	20240716	170500	139056749	1865	1865	1865	1865	0
233	20240716	170400	139056749	1865	1865	1865	1865	0
234	20240716	170300	139056749	1865	1865	1865	1865	0
235	20240716	170200	139056749	1865	1865	1865	1865	0
236	20240716	170100	139056749	1865	1865	1865	1865	0
237	20240716	170000	139056749	1865	1865	1865	1865	0
238	20240716	165900	139056749	1865	1865	1865	1865	0
239	20240716	165800	139056749	1865	1865	1865	1865	0
240	20240716	165700	139056749	1865	1865	1865	1865	0
241	20240716	165600	139056749	1865	1865	1865	1865	0
242	20240716	165500	139056749	1865	1865	1865	1865	1800
243	20240716	165400	139056749	1865	1865	1865	1865	0
244	20240716	165300	139056749	1865	1865	1865	1865	0
245	20240716	165200	139056749	1865	1865	1865	1865	0
246	20240716	165100	139056749	1865	1865	1865	1865	0
247	20240716	165000	139056749	1865	1865	1865	1865	0
248	20240716	164900	139056749	1865	1865	1865	1865	0
249	20240716	164800	139056749	1865	1865	1865	1865	0
250	20240716	164700	139056749	1865	1865	1865	1865	0
251	20240716	164600	139056749	1865	1865	1865	1865	0
252	20240716	164500	139056749	1865	1865	1865	1865	0
253	20240716	164400	139056749	1865	1865	1865	1865	0
254	20240716	164300	139056749	1865	1865	1865	1865	0
255	20240716	164200	139056749	1865	1865	1865	1865	0
256	20240716	164100	139056749	1865	1865	1865	1865	0
257	20240716	164000	139056749	1865	1865	1865	1865	0
258	20240716	163900	139056749	1865	1865	1865	1865	0
259	20240716	163800	139056749	1865	1865	1865	1865	0
260	20240716	163700	139056749	1865	1865	1865	1865	0
261	20240716	163600	139056749	1865	1865	1865	1865	0
262	20240716	163500	139056749	1865	1865	1865	1865	0
263	20240716	163400	139056749	1865	1865	1865	1865	0
264	20240716	163300	139056749	1865	1865	1865	1865	0
265	20240716	163200	139056749	1865	1865	1865	1865	0
266	20240716	163100	139056749	1865	1865	1865	1865	0
267	20240716	163000	139056749	1865	1865	1865	1865	0
268	20240716	162900	139056749	1865	1865	1865	1865	0
269	20240716	162800	139056749	1865	1865	1865	1865	0
270	20240716	162700	139056749	1865	1865	1865	1865	0
271	20240716	162600	139056749	1865	1865	1865	1865	0
272	20240716	162500	139056749	1865	1865	1865	1865	1800
273	20240716	162400	139056749	1865	1865	1865	1865	0
274	20240716	162300	139056749	1865	1865	1865	1865	0
275	20240716	162200	139056749	1865	1865	1865	1865	0
276	20240716	162100	139056749	1865	1865	1865	1865	0
277	20240716	162000	139056749	1865	1865	1865	1865	0
278	20240716	161900	139056749	1865	1865	1865	1865	0
279	20240716	161800	139056749	1865	1865	1865	1865	0
280	20240716	161700	139056749	1865	1865	1865	1865	0
281	20240716	161600	139056749	1865	1865	1865	1865	0
282	20240716	161500	139056749	1865	1865	1865	1865	0
283	20240716	161400	139056749	1865	1865	1865	1865	0
284	20240716	161300	139056749	1865	1865	1865	1865	0
285	20240716	161200	139056749	1865	1865	1865	1865	0
286	20240716	161100	139056749	1865	1865	1865	1865	0
287	20240716	161000	139056749	1865	1865	1865	1865	0
288	20240716	160900	139056749	1865	1865	1865	1865	0
289	20240716	160800	139056749	1865	1865	1865	1865	0
290	20240716	160700	139056749	1865	1865	1865	1865	0
291	20240716	160600	139056749	1865	1865	1865	1865	0
292	20240716	160500	139056749	1865	1865	1865	1865	0
293	20240716	160400	139056749	1865	1865	1865	1865	0
294	20240716	160300	139056749	1865	1865	1865	1865	0
295	20240716	160200	139056749	1865	1865	1865	1865	0
296	20240716	160100	139056749	1865	1865	1865	1865	0
297	20240716	160000	139056749	1865	1865	1865	1865	0
298	20240716	155900	139056749	1865	1865	1865	1865	0
299	20240716	155800	139056749	1865	1865	1865	1865	0
300	20240716	155700	139056749	1865	1865	1865	1865	0
301	20240716	155600	139056749	1865	1865	1865	1865	0
302	20240716	155500	139056749	1865	1865	1865	1865	1800
303	20240716	155400	139056749	1865	1865	1865	1865	0
304	20240716	155300	139056749	1865	1865	1865	1865	0
305	20240716	155200	139056749	1865	1865	1865	1865	0
306	20240716	155100	139056749	1865	1865	1865	1865	0
307	20240716	155000	139056749	1865	1865	1865	1865	0
308	20240716	154900	139056749	1865	1865	1865	1865	0
309	20240716	154800	139056749	1865	1865	1865	1865	0
310	20240716	154700	139056749	1865	1865	1865	1865	0
311	20240716	154600	139056749	1865	1865	1865	1865	0
312	20240716	154500	139056749	1865	1865	1865	1865	0
313	20240716	154400	139056749	1865	1865	1865	1865	0
314	20240716	154300	139056749	1865	1865	1865	1865	0
315	20240716	154200	139056749	1865	1865	1865	1865	0
316	20240716	154100	139056749	1865	1865	1865	1865	0
317	20240716	154000	139056749	1865	1865	1865	1865	0
318	20240716	153900	139056749	1865	1865	1865	1865	0
319	20240716	153800	139056749	1865	1865	1865	1865	0
320	20240716	153700	139056749	1865	1865	1865	1865	0
321	20240716	153600	139056749	1865	1865	1865	1865	0
322	20240716	153500	139056749	1865	1865	1865	1865	0
323	20240716	153400	139056749	1865	1865	1865	1865	0
324	20240716	153300	139056749	1865	1865	1865	1865	0
325	20240716	153200	139056749	1865	1865	1865	1865	0
326	20240716	153100	139056749	1865	1865	1865	1865	0
327	20240716	153000	139056749	1865	1865	1865	1865	1800
328	20240716	152900	135699749	1867	1867	1867	1867	0
329	20240716	152800	135699749	1867	1867	1867	1867	0
330	20240716	152700	135699749	1867	1867	1867	1867	0
331	20240716	152600	135699749	1867	1867	1867	1867	0
332	20240716	152500	135699749	1867	1867	1867	1867	0
333	20240716	152400	135699749	1867	1867	1867	1867	0
334	20240716	152300	135699749	1867	1867	1867	1867	0
335	20240716	152200	135699749	1867	1867	1867	1867	0
336	20240716	152100	135699749	1867	1867	1867	1867	0
337	20240716	152000	135699749	1867	1867	1867	1867	0
338	20240716	151900	135699749	1867	1867	1867	1867	1
339	20240716	151800	135697882	1865	1867	1867	1865	2163
340	20240716	151700	131663156	1868	1868	1868	1868	894
341	20240716	151600	129993164	1868	1868	1868	1868	0
342	20240716	151500	129993164	1868	1870	1870	1868	1148
343	20240716	151400	127847301	1873	1873	1873	1873	0
344	20240716	151300	127847301	1873	1873	1873	1873	0
345	20240716	151200	127847301	1873	1873	1873	1873	0
346	20240716	151100	127847301	1873	1873	1873	1873	72
347	20240716	151000	127712445	1873	1873	1873	1873	10
348	20240716	150900	127693715	1872	1872	1872	1872	0
349	20240716	150800	127693715	1872	1872	1872	1872	0
350	20240716	150700	127693715	1872	1873	1873	1872	443
351	20240716	150600	126864418	1872	1873	1874	1872	571
352	20240716	150500	125795494	1873	1871	1873	1871	1089
353	20240716	150400	123756550	1869	1869	1869	1869	0
354	20240716	150300	123756550	1869	1869	1869	1869	101
355	20240716	150200	123567781	1870	1870	1870	1870	656
356	20240716	150100	122341061	1872	1872	1872	1872	0
357	20240716	150000	122341061	1872	1872	1872	1872	0
358	20240716	145900	122341061	1872	1872	1872	1872	139
359	20240716	145800	122080853	1872	1872	1872	1872	0
360	20240716	145700	122080853	1872	1872	1872	1872	0
361	20240716	145600	122080853	1872	1872	1872	1872	1
362	20240716	145500	122078981	1871	1872	1872	1871	170
363	20240716	145400	121760821	1872	1872	1872	1872	231
364	20240716	145300	121328389	1870	1870	1870	1870	0
365	20240716	145200	121328389	1870	1870	1870	1870	0
366	20240716	145100	121328389	1870	1870	1870	1870	10
367	20240716	145000	121309689	1870	1870	1870	1870	0
368	20240716	144900	121309689	1870	1870	1870	1870	0
369	20240716	144800	121309689	1870	1870	1870	1870	0
370	20240716	144700	121309689	1870	1870	1870	1870	0
371	20240716	144600	121309689	1870	1870	1870	1870	0
372	20240716	144500	121309689	1870	1870	1870	1870	0
373	20240716	144400	121309689	1870	1870	1870	1870	56
374	20240716	144300	121204969	1868	1869	1869	1868	986
375	20240716	144200	119362499	1870	1870	1870	1870	0
376	20240716	144100	119362499	1870	1870	1870	1870	0
377	20240716	144000	119362499	1870	1870	1870	1870	0
378	20240716	143900	119362499	1870	1870	1870	1870	544
379	20240716	143800	118345219	1869	1869	1869	1869	0
380	20240716	143700	118345219	1869	1869	1869	1869	0
381	20240716	143600	118345219	1869	1869	1869	1869	0
382	20240716	143500	118345219	1869	1869	1869	1869	0
383	20240716	143400	118345219	1869	1869	1869	1869	0
384	20240716	143300	118345219	1869	1869	1869	1869	0
385	20240716	143200	118345219	1869	1869	1869	1869	0
386	20240716	143100	118345219	1869	1869	1869	1869	0
387	20240716	143000	118345219	1869	1869	1869	1869	50
388	20240716	142900	118251769	1869	1869	1869	1869	0
389	20240716	142800	118251769	1869	1870	1870	1869	69
390	20240716	142700	118122804	1869	1870	1870	1869	190
391	20240716	142600	117767693	1869	1869	1869	1869	0
392	20240716	142500	117767693	1869	1869	1869	1869	0
393	20240716	142400	117767693	1869	1869	1869	1869	315
394	20240716	142300	117178958	1870	1870	1870	1870	0
395	20240716	142200	117178958	1870	1870	1870	1870	0
396	20240716	142100	117178958	1870	1870	1870	1870	0
397	20240716	142000	117178958	1870	1870	1870	1870	0
398	20240716	141900	117178958	1870	1870	1870	1870	0
399	20240716	141800	117178958	1870	1870	1870	1870	90
400	20240716	141700	117010658	1873	1873	1873	1873	0
401	20240716	141600	117010658	1873	1873	1873	1873	0
402	20240716	141500	117010658	1873	1873	1873	1873	0
403	20240716	141400	117010658	1873	1873	1873	1873	0
404	20240716	141300	117010658	1873	1873	1873	1873	167
405	20240716	141200	116697867	1873	1873	1873	1873	0
406	20240716	141100	116697867	1873	1873	1873	1873	40
407	20240716	141000	116622947	1874	1874	1874	1874	1
408	20240716	140900	116621073	1873	1873	1873	1873	0
409	20240716	140800	116621073	1873	1873	1873	1873	0
410	20240716	140700	116621073	1873	1873	1873	1873	0
411	20240716	140600	116621073	1873	1873	1873	1873	100
412	20240716	140500	116433773	1874	1875	1875	1874	78
413	20240716	140400	116287600	1874	1874	1874	1874	194
414	20240716	140300	115924044	1873	1873	1873	1873	0
415	20240716	140200	115924044	1873	1873	1873	1873	0
416	20240716	140100	115924044	1873	1872	1873	1872	442
417	20240716	140000	115096275	1871	1871	1871	1871	0
418	20240716	135900	115096275	1871	1871	1871	1871	0
419	20240716	135800	115096275	1871	1871	1871	1871	0
420	20240716	135700	115096275	1871	1870	1871	1870	749
421	20240716	135600	113695541	1870	1870	1870	1870	1
422	20240716	135500	113693671	1869	1869	1869	1869	0
423	20240716	135400	113693671	1869	1869	1869	1869	60
424	20240716	135300	113581531	1869	1869	1869	1869	1
425	20240716	135200	113579662	1869	1869	1869	1869	0
426	20240716	135100	113579662	1869	1869	1869	1869	0
427	20240716	135000	113579662	1869	1869	1869	1869	0
428	20240716	134900	113579662	1869	1869	1869	1869	0
429	20240716	134800	113579662	1869	1869	1869	1869	100
430	20240716	134700	113392762	1870	1870	1870	1870	0
431	20240716	134600	113392762	1870	1870	1870	1870	26
432	20240716	134500	113344142	1870	1870	1870	1870	1
433	20240716	134400	113342272	1870	1870	1870	1870	0
434	20240716	134300	113342272	1870	1870	1870	1870	0
435	20240716	134200	113342272	1870	1870	1870	1870	1
436	20240716	134100	113340402	1870	1870	1870	1870	0
437	20240716	134000	113340402	1870	1870	1870	1870	10
438	20240716	133900	113321702	1870	1870	1870	1870	0
439	20240716	133800	113321702	1870	1870	1870	1870	0
440	20240716	133700	113321702	1870	1870	1870	1870	0
441	20240716	133600	113321702	1870	1870	1870	1870	0
442	20240716	133500	113321702	1870	1870	1870	1870	0
443	20240716	133400	113321702	1870	1870	1870	1870	0
444	20240716	133300	113321702	1870	1870	1870	1870	0
445	20240716	133200	113321702	1870	1870	1870	1870	0
446	20240716	133100	113321702	1870	1870	1870	1870	0
447	20240716	133000	113321702	1870	1870	1870	1870	0
448	20240716	132900	113321702	1870	1870	1870	1870	0
449	20240716	132800	113321702	1870	1870	1870	1870	0
450	20240716	132700	113321702	1870	1870	1870	1870	0
451	20240716	132600	113321702	1870	1870	1870	1870	0
452	20240716	132500	113321702	1870	1870	1870	1870	0
453	20240716	132400	113321702	1870	1870	1870	1870	1
454	20240716	132300	113319832	1866	1866	1866	1866	0
455	20240716	132200	113319832	1866	1866	1866	1866	0
456	20240716	132100	113319832	1866	1866	1866	1866	0
457	20240716	132000	113319832	1866	1866	1866	1866	0
458	20240716	131900	113319832	1866	1866	1866	1866	0
459	20240716	131800	113319832	1866	1867	1867	1866	776
460	20240716	131700	111871759	1867	1869	1869	1867	400
461	20240716	131600	111124525	1869	1869	1869	1869	181
462	20240716	131500	110786236	1870	1869	1871	1869	51
463	20240716	131400	110690914	1871	1871	1871	1871	0
464	20240716	131300	110690914	1871	1871	1871	1871	0
465	20240716	131200	110690914	1871	1871	1871	1871	0
466	20240716	131100	110690914	1871	1871	1871	1870	5
467	20240716	131000	110681561	1869	1870	1870	1867	1183
468	20240716	130900	108470593	1870	1870	1870	1870	50
469	20240716	130800	108377093	1874	1871	1874	1870	516
470	20240716	130700	107412099	1875	1875	1875	1875	0
471	20240716	130600	107412099	1875	1875	1875	1875	0
472	20240716	130500	107412099	1875	1875	1875	1875	0
473	20240716	130400	107412099	1875	1875	1875	1875	0
474	20240716	130300	107412099	1875	1875	1875	1875	0
475	20240716	130200	107412099	1875	1874	1875	1874	960
476	20240716	130100	105612149	1874	1874	1874	1874	712
477	20240716	130000	104277861	1874	1872	1874	1871	498
478	20240716	125900	103344763	1870	1870	1870	1870	40
479	20240716	125800	103269963	1870	1870	1870	1870	1
480	20240716	125700	103268093	1871	1871	1871	1871	0
481	20240716	125600	103268093	1871	1869	1871	1869	156
482	20240716	125500	102976527	1874	1874	1874	1874	0
483	20240716	125400	102976527	1874	1874	1874	1874	0
484	20240716	125300	102976527	1874	1874	1874	1874	1
485	20240716	125200	102974653	1867	1869	1869	1867	52
486	20240716	125100	102877567	1866	1866	1866	1866	252
487	20240716	125000	102407335	1866	1866	1866	1866	0
488	20240716	124900	102407335	1866	1867	1867	1866	59
489	20240716	124800	102297239	1873	1866	1874	1866	2379
490	20240716	124700	97850921	1865	1865	1865	1865	0
491	20240716	124600	97850921	1865	1865	1865	1865	0
492	20240716	124500	97850921	1865	1865	1865	1865	0
493	20240716	124400	97850921	1865	1870	1870	1865	350
494	20240716	124300	97196818	1872	1874	1876	1872	2694
495	20240716	124200	92149128	1874	1873	1875	1872	1263
496	20240716	124100	89783623	1873	1873	1873	1873	42
497	20240716	124000	89704957	1873	1870	1873	1870	587
498	20240716	123900	88606689	1870	1867	1870	1867	4667
499	20240716	123800	79886667	1867	1867	1868	1867	14
500	20240716	123700	79860528	1869	1869	1869	1869	0
501	20240716	123600	79860528	1869	1869	1869	1869	0
502	20240716	123500	79860528	1869	1868	1869	1867	1689
503	20240716	123400	76706675	1866	1868	1868	1866	1270
504	20240716	123300	74335712	1867	1867	1867	1867	0
505	20240716	123200	74335712	1867	1867	1867	1867	0
506	20240716	123100	74335712	1867	1867	1867	1867	283
507	20240716	123000	73807351	1867	1867	1867	1867	21
508	20240716	122900	73768144	1868	1868	1868	1868	0
509	20240716	122800	73768144	1868	1863	1868	1863	1340
510	20240716	122700	71271467	1861	1861	1861	1861	300
511	20240716	122600	70713167	1863	1863	1863	1863	0
512	20240716	122500	70713167	1863	1863	1863	1863	0
513	20240716	122400	70713167	1863	1863	1863	1863	204
514	20240716	122300	70333115	1863	1865	1865	1863	595
515	20240716	122200	69224427	1865	1866	1866	1865	2
516	20240716	122100	69220696	1866	1866	1866	1866	1
517	20240716	122000	69218830	1866	1866	1869	1866	492
518	20240716	121900	68299861	1867	1864	1867	1864	463
519	20240716	121800	67435914	1864	1864	1864	1864	0
520	20240716	121700	67435914	1864	1864	1864	1863	345
521	20240716	121600	66793141	1863	1862	1863	1862	698
522	20240716	121500	65493019	1861	1861	1861	1861	11
523	20240716	121400	65472548	1861	1861	1861	1861	27
524	20240716	121300	65422301	1861	1861	1861	1861	0
525	20240716	121200	65422301	1861	1861	1861	1861	0
526	20240716	121100	65422301	1861	1861	1861	1861	12
527	20240716	121000	65399969	1861	1861	1861	1861	0
528	20240716	120900	65399969	1861	1861	1861	1861	0
529	20240716	120800	65399969	1861	1861	1861	1861	0
530	20240716	120700	65399969	1861	1861	1861	1861	32
531	20240716	120600	65340417	1860	1860	1860	1860	0
532	20240716	120500	65340417	1860	1860	1860	1860	0
533	20240716	120400	65340417	1860	1860	1860	1860	0
534	20240716	120300	65340417	1860	1860	1860	1860	63
535	20240716	120200	65223237	1860	1859	1860	1857	40
536	20240716	120100	65148894	1860	1859	1860	1857	29
537	20240716	120000	65095030	1859	1859	1859	1859	0
538	20240716	115900	65095030	1859	1859	1859	1859	7
539	20240716	115800	65082017	1861	1861	1861	1861	35
540	20240716	115700	65016882	1861	1861	1861	1861	0
541	20240716	115600	65016882	1861	1860	1861	1858	207
542	20240716	115500	64632051	1861	1861	1861	1861	50
543	20240716	115400	64539001	1861	1861	1861	1861	0
544	20240716	115300	64539001	1861	1861	1861	1861	0
545	20240716	115200	64539001	1861	1861	1861	1861	0
546	20240716	115100	64539001	1861	1861	1861	1861	8
547	20240716	115000	64524113	1860	1860	1860	1860	301
548	20240716	114900	63964253	1860	1860	1860	1860	100
549	20240716	114800	63778253	1860	1860	1860	1860	0
550	20240716	114700	63778253	1860	1860	1860	1860	98
551	20240716	114600	63595973	1860	1860	1860	1860	0
552	20240716	114500	63595973	1860	1860	1860	1860	0
553	20240716	114400	63595973	1860	1860	1860	1860	0
554	20240716	114300	63595973	1860	1860	1860	1860	1
555	20240716	114200	63594113	1860	1860	1860	1860	2
556	20240716	114100	63590393	1861	1861	1861	1861	50
557	20240716	114000	63497343	1860	1860	1860	1860	145
558	20240716	113900	63227643	1860	1860	1860	1860	1
559	20240716	113800	63225783	1860	1860	1860	1860	0
560	20240716	113700	63225783	1860	1860	1860	1860	0
561	20240716	113600	63225783	1860	1860	1860	1860	3
562	20240716	113500	63220203	1859	1859	1859	1859	0
563	20240716	113400	63220203	1859	1859	1859	1859	0
564	20240716	113300	63220203	1859	1859	1859	1859	0
565	20240716	113200	63220203	1859	1859	1859	1859	0
566	20240716	113100	63220203	1859	1859	1859	1859	1
567	20240716	113000	63218344	1859	1859	1859	1859	0
568	20240716	112900	63218344	1859	1859	1859	1859	0
569	20240716	112800	63218344	1859	1859	1859	1859	0
570	20240716	112700	63218344	1859	1859	1859	1859	0
571	20240716	112600	63218344	1859	1859	1859	1859	0
572	20240716	112500	63218344	1859	1859	1859	1859	0
573	20240716	112400	63218344	1859	1859	1859	1859	0
574	20240716	112300	63218344	1859	1859	1859	1859	0
575	20240716	112200	63218344	1859	1859	1859	1859	0
576	20240716	112100	63218344	1859	1859	1859	1859	0
577	20240716	112000	63218344	1859	1859	1859	1859	0
578	20240716	111900	63218344	1859	1859	1859	1859	5
579	20240716	111800	63209049	1859	1859	1859	1859	4
580	20240716	111700	63201613	1857	1858	1858	1857	100
581	20240716	111600	63015903	1859	1859	1859	1859	12
582	20240716	111500	62993595	1859	1860	1860	1859	7
583	20240716	111400	62980580	1860	1860	1860	1860	0
584	20240716	111300	62980580	1860	1859	1860	1859	2
585	20240716	111200	62976861	1860	1860	1860	1860	0
586	20240716	111100	62976861	1860	1860	1860	1860	1
587	20240716	111000	62975001	1860	1860	1860	1860	0
588	20240716	110900	62975001	1860	1860	1860	1860	2
589	20240716	110800	62971281	1858	1857	1858	1856	508
590	20240716	110700	62028363	1860	1860	1860	1860	0
591	20240716	110600	62028363	1860	1858	1860	1857	6
592	20240716	110500	62017211	1856	1856	1856	1856	0
593	20240716	110400	62017211	1856	1856	1856	1856	0
594	20240716	110300	62017211	1856	1857	1857	1856	200
595	20240716	110200	61646009	1859	1859	1859	1859	0
596	20240716	110100	61646009	1859	1859	1859	1859	0
597	20240716	110000	61646009	1859	1859	1859	1859	1
598	20240716	105900	61644150	1859	1859	1859	1859	1
599	20240716	105800	61642291	1857	1856	1857	1856	9
600	20240716	105700	61625586	1856	1856	1856	1856	8
601	20240716	105600	61610738	1856	1856	1856	1856	0
602	20240716	105500	61610738	1856	1856	1856	1856	1
603	20240716	105400	61608882	1856	1856	1856	1856	100
604	20240716	105300	61423282	1856	1856	1856	1856	264
605	20240716	105200	60933298	1857	1857	1857	1857	0
606	20240716	105100	60933298	1857	1856	1857	1856	119
607	20240716	105000	60712399	1856	1856	1856	1856	17
608	20240716	104900	60680847	1856	1856	1856	1856	1100
609	20240716	104800	58639247	1856	1857	1857	1856	94
610	20240716	104700	58464735	1857	1857	1857	1857	0
611	20240716	104600	58464735	1857	1857	1857	1857	0
612	20240716	104500	58464735	1857	1857	1859	1857	7
613	20240716	104400	58451734	1858	1859	1859	1858	3036
614	20240716	104300	52810811	1860	1860	1860	1860	0
615	20240716	104200	52810811	1860	1860	1860	1860	0
616	20240716	104100	52810811	1860	1860	1860	1860	1
617	20240716	104000	52808951	1860	1860	1860	1860	0
618	20240716	103900	52808951	1860	1860	1860	1860	0
619	20240716	103800	52808951	1860	1860	1860	1860	4
620	20240716	103700	52801511	1860	1860	1860	1860	0
621	20240716	103600	52801511	1860	1860	1860	1860	0
622	20240716	103500	52801511	1860	1860	1860	1860	0
623	20240716	103400	52801511	1860	1860	1860	1860	0
624	20240716	103300	52801511	1860	1860	1860	1860	0
625	20240716	103200	52801511	1860	1860	1860	1860	81
626	20240716	103100	52650851	1860	1860	1860	1860	0
627	20240716	103000	52650851	1860	1860	1860	1860	1
628	20240716	102900	52648991	1859	1858	1859	1858	249
629	20240716	102800	52186170	1858	1858	1858	1858	100
630	20240716	102700	52000370	1858	1858	1858	1858	0
631	20240716	102600	52000370	1858	1856	1858	1856	12
632	20240716	102500	51978096	1855	1855	1855	1855	12
633	20240716	102400	51955836	1854	1854	1854	1854	0
634	20240716	102300	51955836	1854	1854	1854	1854	0
635	20240716	102200	51955836	1854	1855	1855	1854	971
636	20240716	102100	50155598	1853	1854	1857	1852	1083
637	20240716	102000	48147716	1850	1851	1851	1850	400
638	20240716	101900	47407491	1850	1849	1850	1849	238
639	20240716	101800	46967244	1848	1847	1848	1847	6
640	20240716	101700	46956159	1846	1846	1846	1846	2300
641	20240716	101600	42710359	1845	1845	1845	1845	231
642	20240716	101500	42284164	1844	1844	1844	1844	252
643	20240716	101400	41819476	1844	1844	1844	1844	65
644	20240716	101300	41699616	1845	1845	1845	1845	10
645	20240716	101200	41681166	1845	1845	1845	1845	0
646	20240716	101100	41681166	1845	1845	1845	1845	1010
647	20240716	101000	39817716	1845	1845	1845	1845	320
648	20240716	100900	39227316	1845	1845	1845	1845	174
649	20240716	100800	38906286	1845	1845	1845	1845	400
650	20240716	100700	38168286	1845	1845	1845	1845	10
651	20240716	100600	38149836	1846	1847	1847	1846	466
652	20240716	100500	37289599	1847	1847	1847	1847	884
653	20240716	100400	35656851	1848	1849	1849	1848	656
654	20240716	100300	34444562	1849	1849	1849	1849	7
655	20240716	100200	34431619	1849	1849	1849	1849	1
656	20240716	100100	34429770	1850	1850	1850	1850	15
657	20240716	100000	34402020	1850	1850	1850	1850	6
658	20240716	095900	34390920	1850	1849	1850	1848	1593
659	20240716	095800	31446225	1850	1850	1850	1850	10
660	20240716	095700	31427725	1850	1853	1853	1850	5113
661	20240716	095600	21962985	1856	1856	1856	1856	0
662	20240716	095500	21962985	1856	1854	1857	1853	583
663	20240716	095400	20882540	1853	1859	1859	1853	482
664	20240716	095300	19988447	1860	1861	1861	1860	1127
665	20240716	095200	17891128	1861	1861	1861	1861	10
666	20240716	095100	17872518	1862	1862	1862	1862	0
667	20240716	095000	17872518	1862	1862	1862	1862	0
668	20240716	094900	17872518	1862	1862	1862	1862	111
669	20240716	094800	17665836	1862	1862	1862	1862	1
670	20240716	094700	17663974	1861	1861	1861	1861	5
671	20240716	094600	17654669	1861	1861	1861	1861	0
672	20240716	094500	17654669	1861	1861	1861	1861	0
673	20240716	094400	17654669	1861	1862	1862	1861	187
674	20240716	094300	17306577	1862	1862	1862	1862	10
675	20240716	094200	17287957	1863	1863	1863	1863	0
676	20240716	094100	17287957	1863	1863	1863	1863	11
677	20240716	094000	17267464	1862	1863	1863	1862	101
678	20240716	093900	17079401	1862	1862	1862	1862	419
679	20240716	093800	16299223	1862	1862	1862	1862	0
680	20240716	093700	16299223	1862	1862	1862	1862	85
681	20240716	093600	16140953	1862	1862	1862	1862	15
682	20240716	093500	16113023	1862	1862	1862	1862	1
683	20240716	093400	16111161	1863	1863	1863	1863	12
684	20240716	093300	16088805	1863	1863	1863	1863	1
685	20240716	093200	16086942	1862	1862	1862	1862	0
686	20240716	093100	16086942	1862	1861	1862	1861	1642
687	20240716	093000	13030699	1861	1859	1861	1859	324
688	20240716	092900	12427878	1859	1858	1859	1858	178
689	20240716	092800	12096978	1859	1859	1859	1859	100
690	20240716	092700	11911078	1860	1860	1860	1860	0
691	20240716	092600	11911078	1860	1860	1860	1860	1
692	20240716	092500	11909218	1852	1852	1852	1852	0
693	20240716	092400	11909218	1852	1852	1852	1852	0
694	20240716	092300	11909218	1852	1852	1852	1852	0
695	20240716	092200	11909218	1852	1852	1852	1852	0
696	20240716	092100	11909218	1852	1852	1852	1852	0
697	20240716	092000	11909218	1852	1852	1852	1849	3321
698	20240716	091900	5759954	1852	1852	1852	1852	720
699	20240716	091800	4426514	1852	1853	1853	1852	121
700	20240716	091700	4202322	1852	1852	1852	1852	10
701	20240716	091600	4183802	1852	1852	1852	1852	0
702	20240716	091500	4183802	1852	1852	1852	1852	1
703	20240716	091400	4181950	1861	1852	1861	1852	17
704	20240716	091300	4150403	1852	1852	1852	1852	51
705	20240716	091200	4055951	1852	1855	1855	1852	100
706	20240716	091100	3870727	1852	1852	1852	1852	0
707	20240716	091000	3870727	1852	1852	1852	1852	21
708	20240716	090900	3831835	1852	1852	1852	1852	333
709	20240716	090800	3215119	1852	1852	1852	1852	0
710	20240716	090700	3215119	1852	1852	1852	1852	0
711	20240716	090600	3215119	1852	1852	1852	1852	26
712	20240716	090500	3166967	1852	1859	1859	1852	1236
713	20240716	090400	870298	1859	1859	1859	1859	2
714	20240716	090300	866580	1859	1859	1859	1859	0
715	20240716	090200	866580	1859	1859	1859	1859	9
716	20240716	090100	849849	1853	1861	1861	1853	142
717	20240716	090000	586428	1861	1862	1862	1861	315