KissMeData/299170/min/candle-20240708.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240708	211800	75064968	1795	1795	1795	1795	1130
3	20240708	211700	75064968	1795	1795	1795	1795	0
4	20240708	211600	75064968	1795	1795	1795	1795	0
5	20240708	211500	75064968	1795	1795	1795	1795	0
6	20240708	211400	75064968	1795	1795	1795	1795	0
7	20240708	211300	75064968	1795	1795	1795	1795	0
8	20240708	211200	75064968	1795	1795	1795	1795	0
9	20240708	211100	75064968	1795	1795	1795	1795	0
10	20240708	211000	75064968	1795	1795	1795	1795	0
11	20240708	210900	75064968	1795	1795	1795	1795	0
12	20240708	210800	75064968	1795	1795	1795	1795	0
13	20240708	210700	75064968	1795	1795	1795	1795	0
14	20240708	210600	75064968	1795	1795	1795	1795	0
15	20240708	210500	75064968	1795	1795	1795	1795	0
16	20240708	210400	75064968	1795	1795	1795	1795	0
17	20240708	210300	75064968	1795	1795	1795	1795	0
18	20240708	210200	75064968	1795	1795	1795	1795	0
19	20240708	210100	75064968	1795	1795	1795	1795	0
20	20240708	210000	75064968	1795	1795	1795	1795	0
21	20240708	205900	75064968	1795	1795	1795	1795	0
22	20240708	205800	75064968	1795	1795	1795	1795	0
23	20240708	205700	75064968	1795	1795	1795	1795	0
24	20240708	205600	75064968	1795	1795	1795	1795	0
25	20240708	205500	75064968	1795	1795	1795	1795	0
26	20240708	205400	75064968	1795	1795	1795	1795	0
27	20240708	205300	75064968	1795	1795	1795	1795	0
28	20240708	205200	75064968	1795	1795	1795	1795	0
29	20240708	205100	75064968	1795	1795	1795	1795	0
30	20240708	205000	75064968	1795	1795	1795	1795	0
31	20240708	204900	75064968	1795	1795	1795	1795	0
32	20240708	204800	75064968	1795	1795	1795	1795	1130
33	20240708	204700	75064968	1795	1795	1795	1795	0
34	20240708	204600	75064968	1795	1795	1795	1795	0
35	20240708	204500	75064968	1795	1795	1795	1795	0
36	20240708	204400	75064968	1795	1795	1795	1795	0
37	20240708	204300	75064968	1795	1795	1795	1795	0
38	20240708	204200	75064968	1795	1795	1795	1795	0
39	20240708	204100	75064968	1795	1795	1795	1795	0
40	20240708	204000	75064968	1795	1795	1795	1795	0
41	20240708	203900	75064968	1795	1795	1795	1795	0
42	20240708	203800	75064968	1795	1795	1795	1795	0
43	20240708	203700	75064968	1795	1795	1795	1795	0
44	20240708	203600	75064968	1795	1795	1795	1795	0
45	20240708	203500	75064968	1795	1795	1795	1795	0
46	20240708	203400	75064968	1795	1795	1795	1795	0
47	20240708	203300	75064968	1795	1795	1795	1795	0
48	20240708	203200	75064968	1795	1795	1795	1795	0
49	20240708	203100	75064968	1795	1795	1795	1795	0
50	20240708	203000	75064968	1795	1795	1795	1795	0
51	20240708	202900	75064968	1795	1795	1795	1795	0
52	20240708	202800	75064968	1795	1795	1795	1795	0
53	20240708	202700	75064968	1795	1795	1795	1795	0
54	20240708	202600	75064968	1795	1795	1795	1795	0
55	20240708	202500	75064968	1795	1795	1795	1795	0
56	20240708	202400	75064968	1795	1795	1795	1795	0
57	20240708	202300	75064968	1795	1795	1795	1795	0
58	20240708	202200	75064968	1795	1795	1795	1795	0
59	20240708	202100	75064968	1795	1795	1795	1795	0
60	20240708	202000	75064968	1795	1795	1795	1795	0
61	20240708	201900	75064968	1795	1795	1795	1795	0
62	20240708	201800	75064968	1795	1795	1795	1795	1130
63	20240708	201700	75064968	1795	1795	1795	1795	0
64	20240708	201600	75064968	1795	1795	1795	1795	0
65	20240708	201500	75064968	1795	1795	1795	1795	0
66	20240708	201400	75064968	1795	1795	1795	1795	0
67	20240708	201300	75064968	1795	1795	1795	1795	0
68	20240708	201200	75064968	1795	1795	1795	1795	0
69	20240708	201100	75064968	1795	1795	1795	1795	0
70	20240708	201000	75064968	1795	1795	1795	1795	0
71	20240708	200900	75064968	1795	1795	1795	1795	0
72	20240708	200800	75064968	1795	1795	1795	1795	0
73	20240708	200700	75064968	1795	1795	1795	1795	0
74	20240708	200600	75064968	1795	1795	1795	1795	0
75	20240708	200500	75064968	1795	1795	1795	1795	0
76	20240708	200400	75064968	1795	1795	1795	1795	0
77	20240708	200300	75064968	1795	1795	1795	1795	0
78	20240708	200200	75064968	1795	1795	1795	1795	0
79	20240708	200100	75064968	1795	1795	1795	1795	0
80	20240708	200000	75064968	1795	1795	1795	1795	0
81	20240708	195900	75064968	1795	1795	1795	1795	0
82	20240708	195800	75064968	1795	1795	1795	1795	0
83	20240708	195700	75064968	1795	1795	1795	1795	0
84	20240708	195600	75064968	1795	1795	1795	1795	0
85	20240708	195500	75064968	1795	1795	1795	1795	0
86	20240708	195400	75064968	1795	1795	1795	1795	0
87	20240708	195300	75064968	1795	1795	1795	1795	0
88	20240708	195200	75064968	1795	1795	1795	1795	0
89	20240708	195100	75064968	1795	1795	1795	1795	0
90	20240708	195000	75064968	1795	1795	1795	1795	0
91	20240708	194900	75064968	1795	1795	1795	1795	0
92	20240708	194800	75064968	1795	1795	1795	1795	1130
93	20240708	194700	75064968	1795	1795	1795	1795	0
94	20240708	194600	75064968	1795	1795	1795	1795	0
95	20240708	194500	75064968	1795	1795	1795	1795	0
96	20240708	194400	75064968	1795	1795	1795	1795	0
97	20240708	194300	75064968	1795	1795	1795	1795	0
98	20240708	194200	75064968	1795	1795	1795	1795	0
99	20240708	194100	75064968	1795	1795	1795	1795	0
100	20240708	194000	75064968	1795	1795	1795	1795	0
101	20240708	193900	75064968	1795	1795	1795	1795	0
102	20240708	193800	75064968	1795	1795	1795	1795	0
103	20240708	193700	75064968	1795	1795	1795	1795	0
104	20240708	193600	75064968	1795	1795	1795	1795	0
105	20240708	193500	75064968	1795	1795	1795	1795	0
106	20240708	193400	75064968	1795	1795	1795	1795	0
107	20240708	193300	75064968	1795	1795	1795	1795	0
108	20240708	193200	75064968	1795	1795	1795	1795	0
109	20240708	193100	75064968	1795	1795	1795	1795	0
110	20240708	193000	75064968	1795	1795	1795	1795	0
111	20240708	192900	75064968	1795	1795	1795	1795	0
112	20240708	192800	75064968	1795	1795	1795	1795	0
113	20240708	192700	75064968	1795	1795	1795	1795	0
114	20240708	192600	75064968	1795	1795	1795	1795	0
115	20240708	192500	75064968	1795	1795	1795	1795	0
116	20240708	192400	75064968	1795	1795	1795	1795	0
117	20240708	192300	75064968	1795	1795	1795	1795	0
118	20240708	192200	75064968	1795	1795	1795	1795	0
119	20240708	192100	75064968	1795	1795	1795	1795	0
120	20240708	192000	75064968	1795	1795	1795	1795	0
121	20240708	191900	75064968	1795	1795	1795	1795	0
122	20240708	191800	75064968	1795	1795	1795	1795	1130
123	20240708	191700	75064968	1795	1795	1795	1795	0
124	20240708	191600	75064968	1795	1795	1795	1795	0
125	20240708	191500	75064968	1795	1795	1795	1795	0
126	20240708	191400	75064968	1795	1795	1795	1795	0
127	20240708	191300	75064968	1795	1795	1795	1795	0
128	20240708	191200	75064968	1795	1795	1795	1795	0
129	20240708	191100	75064968	1795	1795	1795	1795	0
130	20240708	191000	75064968	1795	1795	1795	1795	0
131	20240708	190900	75064968	1795	1795	1795	1795	0
132	20240708	190800	75064968	1795	1795	1795	1795	0
133	20240708	190700	75064968	1795	1795	1795	1795	0
134	20240708	190600	75064968	1795	1795	1795	1795	0
135	20240708	190500	75064968	1795	1795	1795	1795	0
136	20240708	190400	75064968	1795	1795	1795	1795	0
137	20240708	190300	75064968	1795	1795	1795	1795	0
138	20240708	190200	75064968	1795	1795	1795	1795	0
139	20240708	190100	75064968	1795	1795	1795	1795	0
140	20240708	190000	75064968	1795	1795	1795	1795	0
141	20240708	185900	75064968	1795	1795	1795	1795	0
142	20240708	185800	75064968	1795	1795	1795	1795	0
143	20240708	185700	75064968	1795	1795	1795	1795	0
144	20240708	185600	75064968	1795	1795	1795	1795	0
145	20240708	185500	75064968	1795	1795	1795	1795	0
146	20240708	185400	75064968	1795	1795	1795	1795	0
147	20240708	185300	75064968	1795	1795	1795	1795	0
148	20240708	185200	75064968	1795	1795	1795	1795	0
149	20240708	185100	75064968	1795	1795	1795	1795	0
150	20240708	185000	75064968	1795	1795	1795	1795	0
151	20240708	184900	75064968	1795	1795	1795	1795	0
152	20240708	184800	75064968	1795	1795	1795	1795	1130
153	20240708	184700	75064968	1795	1795	1795	1795	0
154	20240708	184600	75064968	1795	1795	1795	1795	0
155	20240708	184500	75064968	1795	1795	1795	1795	0
156	20240708	184400	75064968	1795	1795	1795	1795	0
157	20240708	184300	75064968	1795	1795	1795	1795	0
158	20240708	184200	75064968	1795	1795	1795	1795	0
159	20240708	184100	75064968	1795	1795	1795	1795	0
160	20240708	184000	75064968	1795	1795	1795	1795	0
161	20240708	183900	75064968	1795	1795	1795	1795	0
162	20240708	183800	75064968	1795	1795	1795	1795	0
163	20240708	183700	75064968	1795	1795	1795	1795	0
164	20240708	183600	75064968	1795	1795	1795	1795	0
165	20240708	183500	75064968	1795	1795	1795	1795	0
166	20240708	183400	75064968	1795	1795	1795	1795	0
167	20240708	183300	75064968	1795	1795	1795	1795	0
168	20240708	183200	75064968	1795	1795	1795	1795	0
169	20240708	183100	75064968	1795	1795	1795	1795	0
170	20240708	183000	75064968	1795	1795	1795	1795	0
171	20240708	182900	75064968	1795	1795	1795	1795	0
172	20240708	182800	75064968	1795	1795	1795	1795	0
173	20240708	182700	75064968	1795	1795	1795	1795	0
174	20240708	182600	75064968	1795	1795	1795	1795	0
175	20240708	182500	75064968	1795	1795	1795	1795	0
176	20240708	182400	75064968	1795	1795	1795	1795	0
177	20240708	182300	75064968	1795	1795	1795	1795	0
178	20240708	182200	75064968	1795	1795	1795	1795	0
179	20240708	182100	75064968	1795	1795	1795	1795	0
180	20240708	182000	75064968	1795	1795	1795	1795	0
181	20240708	181900	75064968	1795	1795	1795	1795	0
182	20240708	181800	75064968	1795	1795	1795	1795	1130
183	20240708	181700	75064968	1795	1795	1795	1795	0
184	20240708	181600	75064968	1795	1795	1795	1795	0
185	20240708	181500	75064968	1795	1795	1795	1795	0
186	20240708	181400	75064968	1795	1795	1795	1795	0
187	20240708	181300	75064968	1795	1795	1795	1795	0
188	20240708	181200	75064968	1795	1795	1795	1795	0
189	20240708	181100	75064968	1795	1795	1795	1795	0
190	20240708	181000	75064968	1795	1795	1795	1795	0
191	20240708	180900	75064968	1795	1795	1795	1795	0
192	20240708	180800	75064968	1795	1795	1795	1795	0
193	20240708	180700	75064968	1795	1795	1795	1795	0
194	20240708	180600	75064968	1795	1795	1795	1795	0
195	20240708	180500	75064968	1795	1795	1795	1795	0
196	20240708	180400	75064968	1795	1795	1795	1795	0
197	20240708	180300	75064968	1795	1795	1795	1795	0
198	20240708	180200	75064968	1795	1795	1795	1795	0
199	20240708	180100	75064968	1795	1795	1795	1795	0
200	20240708	180000	75064968	1795	1795	1795	1795	0
201	20240708	175900	75064968	1795	1795	1795	1795	0
202	20240708	175800	75064968	1795	1795	1795	1795	0
203	20240708	175700	75064968	1795	1795	1795	1795	0
204	20240708	175600	75064968	1795	1795	1795	1795	0
205	20240708	175500	75064968	1795	1795	1795	1795	0
206	20240708	175400	75064968	1795	1795	1795	1795	0
207	20240708	175300	75064968	1795	1795	1795	1795	0
208	20240708	175200	75064968	1795	1795	1795	1795	0
209	20240708	175100	75064968	1795	1795	1795	1795	0
210	20240708	175000	75064968	1795	1795	1795	1795	0
211	20240708	174900	75064968	1795	1795	1795	1795	0
212	20240708	174800	75064968	1795	1795	1795	1795	1130
213	20240708	174700	75064968	1795	1795	1795	1795	0
214	20240708	174600	75064968	1795	1795	1795	1795	0
215	20240708	174500	75064968	1795	1795	1795	1795	0
216	20240708	174400	75064968	1795	1795	1795	1795	0
217	20240708	174300	75064968	1795	1795	1795	1795	0
218	20240708	174200	75064968	1795	1795	1795	1795	0
219	20240708	174100	75064968	1795	1795	1795	1795	0
220	20240708	174000	75064968	1795	1795	1795	1795	0
221	20240708	173900	75064968	1795	1795	1795	1795	0
222	20240708	173800	75064968	1795	1795	1795	1795	0
223	20240708	173700	75064968	1795	1795	1795	1795	0
224	20240708	173600	75064968	1795	1795	1795	1795	0
225	20240708	173500	75064968	1795	1795	1795	1795	0
226	20240708	173400	75064968	1795	1795	1795	1795	0
227	20240708	173300	75064968	1795	1795	1795	1795	0
228	20240708	173200	75064968	1795	1795	1795	1795	0
229	20240708	173100	75064968	1795	1795	1795	1795	0
230	20240708	173000	75064968	1795	1795	1795	1795	0
231	20240708	172900	75064968	1795	1795	1795	1795	0
232	20240708	172800	75064968	1795	1795	1795	1795	0
233	20240708	172700	75064968	1795	1795	1795	1795	0
234	20240708	172600	75064968	1795	1795	1795	1795	0
235	20240708	172500	75064968	1795	1795	1795	1795	0
236	20240708	172400	75064968	1795	1795	1795	1795	0
237	20240708	172300	75064968	1795	1795	1795	1795	0
238	20240708	172200	75064968	1795	1795	1795	1795	0
239	20240708	172100	75064968	1795	1795	1795	1795	0
240	20240708	172000	75064968	1795	1795	1795	1795	0
241	20240708	171900	75064968	1795	1795	1795	1795	0
242	20240708	171800	75064968	1795	1795	1795	1795	1130
243	20240708	171700	75064968	1795	1795	1795	1795	0
244	20240708	171600	75064968	1795	1795	1795	1795	0
245	20240708	171500	75064968	1795	1795	1795	1795	0
246	20240708	171400	75064968	1795	1795	1795	1795	0
247	20240708	171300	75064968	1795	1795	1795	1795	0
248	20240708	171200	75064968	1795	1795	1795	1795	0
249	20240708	171100	75064968	1795	1795	1795	1795	0
250	20240708	171000	75064968	1795	1795	1795	1795	0
251	20240708	170900	75064968	1795	1795	1795	1795	0
252	20240708	170800	75064968	1795	1795	1795	1795	0
253	20240708	170700	75064968	1795	1795	1795	1795	0
254	20240708	170600	75064968	1795	1795	1795	1795	0
255	20240708	170500	75064968	1795	1795	1795	1795	0
256	20240708	170400	75064968	1795	1795	1795	1795	0
257	20240708	170300	75064968	1795	1795	1795	1795	0
258	20240708	170200	75064968	1795	1795	1795	1795	0
259	20240708	170100	75064968	1795	1795	1795	1795	0
260	20240708	170000	75064968	1795	1795	1795	1795	0
261	20240708	165900	75064968	1795	1795	1795	1795	0
262	20240708	165800	75064968	1795	1795	1795	1795	0
263	20240708	165700	75064968	1795	1795	1795	1795	0
264	20240708	165600	75064968	1795	1795	1795	1795	0
265	20240708	165500	75064968	1795	1795	1795	1795	0
266	20240708	165400	75064968	1795	1795	1795	1795	0
267	20240708	165300	75064968	1795	1795	1795	1795	0
268	20240708	165200	75064968	1795	1795	1795	1795	0
269	20240708	165100	75064968	1795	1795	1795	1795	0
270	20240708	165000	75064968	1795	1795	1795	1795	0
271	20240708	164900	75064968	1795	1795	1795	1795	0
272	20240708	164800	75064968	1795	1795	1795	1795	1130
273	20240708	164700	75064968	1795	1795	1795	1795	0
274	20240708	164600	75064968	1795	1795	1795	1795	0
275	20240708	164500	75064968	1795	1795	1795	1795	0
276	20240708	164400	75064968	1795	1795	1795	1795	0
277	20240708	164300	75064968	1795	1795	1795	1795	0
278	20240708	164200	75064968	1795	1795	1795	1795	0
279	20240708	164100	75064968	1795	1795	1795	1795	0
280	20240708	164000	75064968	1795	1795	1795	1795	0
281	20240708	163900	75064968	1795	1795	1795	1795	0
282	20240708	163800	75064968	1795	1795	1795	1795	0
283	20240708	163700	75064968	1795	1795	1795	1795	0
284	20240708	163600	75064968	1795	1795	1795	1795	0
285	20240708	163500	75064968	1795	1795	1795	1795	0
286	20240708	163400	75064968	1795	1795	1795	1795	0
287	20240708	163300	75064968	1795	1795	1795	1795	0
288	20240708	163200	75064968	1795	1795	1795	1795	0
289	20240708	163100	75064968	1795	1795	1795	1795	0
290	20240708	163000	75064968	1795	1795	1795	1795	0
291	20240708	162900	75064968	1795	1795	1795	1795	0
292	20240708	162800	75064968	1795	1795	1795	1795	0
293	20240708	162700	75064968	1795	1795	1795	1795	0
294	20240708	162600	75064968	1795	1795	1795	1795	0
295	20240708	162500	75064968	1795	1795	1795	1795	0
296	20240708	162400	75064968	1795	1795	1795	1795	0
297	20240708	162300	75064968	1795	1795	1795	1795	0
298	20240708	162200	75064968	1795	1795	1795	1795	0
299	20240708	162100	75064968	1795	1795	1795	1795	0
300	20240708	162000	75064968	1795	1795	1795	1795	0
301	20240708	161900	75064968	1795	1795	1795	1795	0
302	20240708	161800	75064968	1795	1795	1795	1795	1130
303	20240708	161700	75064968	1795	1795	1795	1795	0
304	20240708	161600	75064968	1795	1795	1795	1795	0
305	20240708	161500	75064968	1795	1795	1795	1795	0
306	20240708	161400	75064968	1795	1795	1795	1795	0
307	20240708	161300	75064968	1795	1795	1795	1795	0
308	20240708	161200	75064968	1795	1795	1795	1795	0
309	20240708	161100	75064968	1795	1795	1795	1795	0
310	20240708	161000	75064968	1795	1795	1795	1795	0
311	20240708	160900	75064968	1795	1795	1795	1795	0
312	20240708	160800	75064968	1795	1795	1795	1795	0
313	20240708	160700	75064968	1795	1795	1795	1795	0
314	20240708	160600	75064968	1795	1795	1795	1795	0
315	20240708	160500	75064968	1795	1795	1795	1795	0
316	20240708	160400	75064968	1795	1795	1795	1795	0
317	20240708	160300	75064968	1795	1795	1795	1795	0
318	20240708	160200	75064968	1795	1795	1795	1795	0
319	20240708	160100	75064968	1795	1795	1795	1795	0
320	20240708	160000	75064968	1795	1795	1795	1795	0
321	20240708	155900	75064968	1795	1795	1795	1795	0
322	20240708	155800	75064968	1795	1795	1795	1795	0
323	20240708	155700	75064968	1795	1795	1795	1795	0
324	20240708	155600	75064968	1795	1795	1795	1795	0
325	20240708	155500	75064968	1795	1795	1795	1795	0
326	20240708	155400	75064968	1795	1795	1795	1795	0
327	20240708	155300	75064968	1795	1795	1795	1795	0
328	20240708	155200	75064968	1795	1795	1795	1795	0
329	20240708	155100	75064968	1795	1795	1795	1795	0
330	20240708	155000	75064968	1795	1795	1795	1795	0
331	20240708	154900	75064968	1795	1795	1795	1795	0
332	20240708	154800	75064968	1795	1795	1795	1795	1130
333	20240708	154700	75064968	1795	1795	1795	1795	0
334	20240708	154600	75064968	1795	1795	1795	1795	0
335	20240708	154500	75064968	1795	1795	1795	1795	0
336	20240708	154400	75064968	1795	1795	1795	1795	0
337	20240708	154300	75064968	1795	1795	1795	1795	0
338	20240708	154200	75064968	1795	1795	1795	1795	0
339	20240708	154100	75064968	1795	1795	1795	1795	0
340	20240708	154000	75064968	1795	1795	1795	1795	0
341	20240708	153900	75064968	1795	1795	1795	1795	0
342	20240708	153800	75064968	1795	1795	1795	1795	0
343	20240708	153700	75064968	1795	1795	1795	1795	0
344	20240708	153600	75064968	1795	1795	1795	1795	0
345	20240708	153500	75064968	1795	1795	1795	1795	0
346	20240708	153400	75064968	1795	1795	1795	1795	0
347	20240708	153300	75064968	1795	1795	1795	1795	0
348	20240708	153200	75064968	1795	1795	1795	1795	0
349	20240708	153100	75064968	1795	1795	1795	1795	0
350	20240708	153000	75064968	1795	1795	1795	1795	1130
351	20240708	152900	73036618	1793	1793	1793	1793	0
352	20240708	152800	73036618	1793	1793	1793	1793	0
353	20240708	152700	73036618	1793	1793	1793	1793	0
354	20240708	152600	73036618	1793	1793	1793	1793	0
355	20240708	152500	73036618	1793	1793	1793	1793	0
356	20240708	152400	73036618	1793	1793	1793	1793	0
357	20240708	152300	73036618	1793	1793	1793	1793	0
358	20240708	152200	73036618	1793	1793	1793	1793	0
359	20240708	152100	73036618	1793	1793	1793	1793	0
360	20240708	152000	73036618	1793	1793	1793	1793	0
361	20240708	151900	73036618	1793	1789	1793	1789	855
362	20240708	151800	71506706	1789	1788	1789	1785	1412
363	20240708	151700	68980677	1789	1789	1789	1789	0
364	20240708	151600	68980677	1789	1789	1789	1789	0
365	20240708	151500	68980677	1789	1789	1789	1789	0
366	20240708	151400	68980677	1789	1789	1789	1789	0
367	20240708	151300	68980677	1789	1789	1789	1789	0
368	20240708	151200	68980677	1789	1789	1789	1789	1
369	20240708	151100	68978888	1778	1778	1789	1778	908
370	20240708	151000	67358976	1786	1786	1786	1786	1
371	20240708	150900	67357190	1774	1785	1785	1774	3473
372	20240708	150800	61181820	1785	1784	1785	1784	4229
373	20240708	150700	53636883	1783	1783	1783	1783	332
374	20240708	150600	53044927	1783	1783	1783	1783	0
375	20240708	150500	53044927	1783	1783	1783	1783	0
376	20240708	150400	53044927	1783	1783	1783	1783	772
377	20240708	150300	51668451	1783	1783	1783	1783	0
378	20240708	150200	51668451	1783	1783	1783	1783	0
379	20240708	150100	51668451	1783	1783	1783	1783	0
380	20240708	150000	51668451	1783	1783	1783	1783	0
381	20240708	145900	51668451	1783	1783	1783	1783	77
382	20240708	145800	51531160	1783	1783	1783	1783	0
383	20240708	145700	51531160	1783	1783	1783	1783	0
384	20240708	145600	51531160	1783	1783	1783	1783	0
385	20240708	145500	51531160	1783	1783	1783	1783	0
386	20240708	145400	51531160	1783	1783	1783	1783	0
387	20240708	145300	51531160	1783	1783	1783	1783	0
388	20240708	145200	51531160	1783	1783	1783	1783	0
389	20240708	145100	51531160	1783	1783	1783	1783	0
390	20240708	145000	51531160	1783	1783	1783	1783	0
391	20240708	144900	51531160	1783	1783	1783	1783	0
392	20240708	144800	51531160	1783	1783	1783	1783	0
393	20240708	144700	51531160	1783	1783	1783	1783	0
394	20240708	144600	51531160	1783	1783	1783	1783	0
395	20240708	144500	51531160	1783	1783	1783	1783	0
396	20240708	144400	51531160	1783	1783	1783	1783	0
397	20240708	144300	51531160	1783	1783	1783	1783	0
398	20240708	144200	51531160	1783	1783	1783	1783	0
399	20240708	144100	51531160	1783	1783	1783	1783	0
400	20240708	144000	51531160	1783	1783	1783	1783	1
401	20240708	143900	51529377	1780	1780	1780	1780	0
402	20240708	143800	51529377	1780	1780	1780	1780	30
403	20240708	143700	51475977	1783	1783	1783	1783	1
404	20240708	143600	51474194	1780	1780	1780	1780	0
405	20240708	143500	51474194	1780	1781	1783	1780	102
406	20240708	143400	51292630	1783	1783	1783	1783	2
407	20240708	143300	51289064	1783	1783	1783	1783	1
408	20240708	143200	51287281	1783	1783	1783	1783	0
409	20240708	143100	51287281	1783	1783	1783	1783	2
410	20240708	143000	51283715	1783	1783	1783	1783	100
411	20240708	142900	51105415	1783	1783	1783	1783	0
412	20240708	142800	51105415	1783	1783	1783	1783	0
413	20240708	142700	51105415	1783	1783	1783	1783	0
414	20240708	142600	51105415	1783	1783	1783	1783	4
415	20240708	142500	51098283	1784	1784	1784	1784	0
416	20240708	142400	51098283	1784	1784	1784	1784	0
417	20240708	142300	51098283	1784	1784	1784	1784	0
418	20240708	142200	51098283	1784	1784	1784	1784	0
419	20240708	142100	51098283	1784	1784	1784	1784	0
420	20240708	142000	51098283	1784	1784	1784	1784	0
421	20240708	141900	51098283	1784	1784	1784	1784	0
422	20240708	141800	51098283	1784	1784	1784	1784	170
423	20240708	141700	50795003	1784	1784	1784	1784	0
424	20240708	141600	50795003	1784	1784	1784	1784	0
425	20240708	141500	50795003	1784	1784	1784	1784	0
426	20240708	141400	50795003	1784	1784	1784	1784	0
427	20240708	141300	50795003	1784	1784	1784	1784	0
428	20240708	141200	50795003	1784	1784	1784	1784	0
429	20240708	141100	50795003	1784	1784	1784	1784	0
430	20240708	141000	50795003	1784	1784	1784	1784	0
431	20240708	140900	50795003	1784	1784	1784	1784	0
432	20240708	140800	50795003	1784	1784	1784	1784	0
433	20240708	140700	50795003	1784	1784	1784	1784	0
434	20240708	140600	50795003	1784	1784	1784	1784	0
435	20240708	140500	50795003	1784	1784	1784	1784	0
436	20240708	140400	50795003	1784	1784	1784	1784	0
437	20240708	140300	50795003	1784	1784	1784	1784	0
438	20240708	140200	50795003	1784	1784	1784	1784	0
439	20240708	140100	50795003	1784	1784	1784	1784	0
440	20240708	140000	50795003	1784	1784	1784	1784	0
441	20240708	135900	50795003	1784	1784	1784	1784	0
442	20240708	135800	50795003	1784	1784	1784	1784	0
443	20240708	135700	50795003	1784	1784	1784	1784	0
444	20240708	135600	50795003	1784	1784	1784	1784	0
445	20240708	135500	50795003	1784	1784	1784	1784	0
446	20240708	135400	50795003	1784	1784	1784	1784	540
447	20240708	135300	49831643	1785	1785	1785	1785	0
448	20240708	135200	49831643	1785	1785	1785	1785	0
449	20240708	135100	49831643	1785	1785	1785	1785	0
450	20240708	135000	49831643	1785	1785	1785	1785	0
451	20240708	134900	49831643	1785	1785	1785	1785	0
452	20240708	134800	49831643	1785	1785	1785	1785	0
453	20240708	134700	49831643	1785	1785	1785	1785	0
454	20240708	134600	49831643	1785	1785	1785	1785	0
455	20240708	134500	49831643	1785	1785	1785	1785	0
456	20240708	134400	49831643	1785	1785	1785	1785	0
457	20240708	134300	49831643	1785	1785	1785	1785	0
458	20240708	134200	49831643	1785	1785	1785	1785	0
459	20240708	134100	49831643	1785	1785	1785	1785	0
460	20240708	134000	49831643	1785	1785	1785	1785	0
461	20240708	133900	49831643	1785	1785	1785	1785	0
462	20240708	133800	49831643	1785	1785	1785	1785	0
463	20240708	133700	49831643	1785	1785	1785	1785	0
464	20240708	133600	49831643	1785	1785	1785	1785	0
465	20240708	133500	49831643	1785	1785	1785	1785	0
466	20240708	133400	49831643	1785	1785	1785	1785	0
467	20240708	133300	49831643	1785	1785	1785	1785	0
468	20240708	133200	49831643	1785	1785	1785	1785	0
469	20240708	133100	49831643	1785	1785	1785	1785	0
470	20240708	133000	49831643	1785	1785	1785	1785	0
471	20240708	132900	49831643	1785	1785	1785	1785	0
472	20240708	132800	49831643	1785	1785	1785	1785	0
473	20240708	132700	49831643	1785	1785	1785	1785	0
474	20240708	132600	49831643	1785	1785	1785	1785	0
475	20240708	132500	49831643	1785	1785	1785	1785	0
476	20240708	132400	49831643	1785	1785	1785	1785	0
477	20240708	132300	49831643	1785	1785	1785	1785	0
478	20240708	132200	49831643	1785	1785	1785	1785	0
479	20240708	132100	49831643	1785	1785	1785	1785	0
480	20240708	132000	49831643	1785	1785	1785	1785	0
481	20240708	131900	49831643	1785	1785	1785	1785	0
482	20240708	131800	49831643	1785	1785	1785	1785	0
483	20240708	131700	49831643	1785	1785	1785	1785	0
484	20240708	131600	49831643	1785	1785	1785	1785	8
485	20240708	131500	49817363	1785	1779	1785	1777	1001
486	20240708	131400	48038424	1785	1785	1785	1785	0
487	20240708	131300	48038424	1785	1785	1785	1785	0
488	20240708	131200	48038424	1785	1785	1785	1785	0
489	20240708	131100	48038424	1785	1785	1785	1785	0
490	20240708	131000	48038424	1785	1785	1785	1785	0
491	20240708	130900	48038424	1785	1785	1785	1785	0
492	20240708	130800	48038424	1785	1785	1785	1785	0
493	20240708	130700	48038424	1785	1785	1785	1785	0
494	20240708	130600	48038424	1785	1785	1785	1785	0
495	20240708	130500	48038424	1785	1785	1785	1785	0
496	20240708	130400	48038424	1785	1785	1785	1785	0
497	20240708	130300	48038424	1785	1785	1785	1785	0
498	20240708	130200	48038424	1785	1785	1785	1785	0
499	20240708	130100	48038424	1785	1785	1785	1785	0
500	20240708	130000	48038424	1785	1785	1785	1785	0
501	20240708	125900	48038424	1785	1785	1785	1785	0
502	20240708	125800	48038424	1785	1785	1785	1785	0
503	20240708	125700	48038424	1785	1785	1785	1785	1
504	20240708	125600	48036639	1778	1778	1778	1778	0
505	20240708	125500	48036639	1778	1778	1778	1778	500
506	20240708	125400	47147639	1778	1778	1778	1778	0
507	20240708	125300	47147639	1778	1787	1787	1778	121
508	20240708	125200	46932492	1778	1778	1778	1778	0
509	20240708	125100	46932492	1778	1778	1778	1778	0
510	20240708	125000	46932492	1778	1778	1778	1778	0
511	20240708	124900	46932492	1778	1778	1778	1778	0
512	20240708	124800	46932492	1778	1778	1778	1778	0
513	20240708	124700	46932492	1778	1779	1779	1778	50
514	20240708	124600	46843567	1786	1786	1786	1786	0
515	20240708	124500	46843567	1786	1786	1786	1786	0
516	20240708	124400	46843567	1786	1785	1786	1785	1737
517	20240708	124300	43741328	1785	1785	1785	1785	1457
518	20240708	124200	41140583	1785	1785	1785	1785	1
519	20240708	124100	41138798	1785	1785	1785	1785	0
520	20240708	124000	41138798	1785	1785	1785	1785	0
521	20240708	123900	41138798	1785	1785	1785	1785	0
522	20240708	123800	41138798	1785	1785	1785	1785	0
523	20240708	123700	41138798	1785	1785	1785	1785	0
524	20240708	123600	41138798	1785	1780	1785	1780	400
525	20240708	123500	40426522	1780	1780	1780	1780	0
526	20240708	123400	40426522	1780	1780	1780	1780	0
527	20240708	123300	40426522	1780	1780	1780	1780	0
528	20240708	123200	40426522	1780	1780	1780	1780	14
529	20240708	123100	40401602	1780	1780	1780	1780	0
530	20240708	123000	40401602	1780	1780	1780	1780	1
531	20240708	122900	40399822	1780	1780	1780	1780	0
532	20240708	122800	40399822	1780	1780	1780	1780	0
533	20240708	122700	40399822	1780	1780	1780	1780	0
534	20240708	122600	40399822	1780	1780	1780	1780	11
535	20240708	122500	40380242	1780	1780	1780	1780	10
536	20240708	122400	40362442	1780	1780	1780	1780	0
537	20240708	122300	40362442	1780	1780	1780	1780	10
538	20240708	122200	40344642	1780	1780	1780	1780	0
539	20240708	122100	40344642	1780	1780	1780	1780	0
540	20240708	122000	40344642	1780	1780	1780	1780	0
541	20240708	121900	40344642	1780	1780	1780	1780	59
542	20240708	121800	40239622	1780	1780	1780	1780	10
543	20240708	121700	40221822	1780	1780	1780	1780	74
544	20240708	121600	40090102	1780	1780	1780	1780	0
545	20240708	121500	40090102	1780	1780	1780	1780	0
546	20240708	121400	40090102	1780	1780	1780	1780	0
547	20240708	121300	40090102	1780	1780	1780	1780	0
548	20240708	121200	40090102	1780	1780	1780	1780	0
549	20240708	121100	40090102	1780	1780	1780	1780	0
550	20240708	121000	40090102	1780	1780	1780	1780	200
551	20240708	120900	39734102	1780	1780	1780	1780	0
552	20240708	120800	39734102	1780	1780	1780	1780	0
553	20240708	120700	39734102	1780	1780	1780	1780	0
554	20240708	120600	39734102	1780	1780	1780	1780	0
555	20240708	120500	39734102	1780	1780	1780	1780	0
556	20240708	120400	39734102	1780	1780	1780	1780	0
557	20240708	120300	39734102	1780	1780	1780	1780	0
558	20240708	120200	39734102	1780	1781	1781	1780	1157
559	20240708	120100	37674641	1780	1780	1780	1780	0
560	20240708	120000	37674641	1780	1780	1780	1780	0
561	20240708	115900	37674641	1780	1780	1780	1780	44
562	20240708	115800	37596321	1781	1781	1781	1781	49
563	20240708	115700	37509052	1782	1782	1782	1782	0
564	20240708	115600	37509052	1782	1782	1782	1782	28
565	20240708	115500	37459156	1782	1782	1782	1782	0
566	20240708	115400	37459156	1782	1783	1783	1782	717
567	20240708	115300	36180816	1784	1784	1784	1784	0
568	20240708	115200	36180816	1784	1784	1784	1784	0
569	20240708	115100	36180816	1784	1784	1784	1784	0
570	20240708	115000	36180816	1784	1784	1784	1784	0
571	20240708	114900	36180816	1784	1784	1784	1784	0
572	20240708	114800	36180816	1784	1784	1784	1784	0
573	20240708	114700	36180816	1784	1784	1784	1784	20
574	20240708	114600	36145136	1784	1784	1784	1784	0
575	20240708	114500	36145136	1784	1784	1784	1784	100
576	20240708	114400	35966736	1785	1785	1785	1785	0
577	20240708	114300	35966736	1785	1785	1785	1785	0
578	20240708	114200	35966736	1785	1785	1785	1785	0
579	20240708	114100	35966736	1785	1785	1785	1785	180
580	20240708	114000	35645436	1786	1786	1786	1786	75
581	20240708	113900	35511486	1786	1786	1786	1786	0
582	20240708	113800	35511486	1786	1786	1786	1786	500
583	20240708	113700	34618486	1787	1787	1787	1787	39
584	20240708	113600	34548793	1788	1788	1788	1788	0
585	20240708	113500	34548793	1788	1788	1788	1788	0
586	20240708	113400	34548793	1788	1788	1788	1788	0
587	20240708	113300	34548793	1788	1788	1788	1788	0
588	20240708	113200	34548793	1788	1788	1788	1788	0
589	20240708	113100	34548793	1788	1788	1788	1788	0
590	20240708	113000	34548793	1788	1788	1788	1788	0
591	20240708	112900	34548793	1788	1788	1788	1788	0
592	20240708	112800	34548793	1788	1788	1788	1788	10
593	20240708	112700	34530913	1788	1788	1788	1788	3
594	20240708	112600	34525549	1788	1788	1788	1788	100
595	20240708	112500	34346749	1788	1788	1788	1788	1
596	20240708	112400	34344961	1786	1786	1786	1786	0
597	20240708	112300	34344961	1786	1786	1786	1786	0
598	20240708	112200	34344961	1786	1786	1786	1786	0
599	20240708	112100	34344961	1786	1786	1786	1786	0
600	20240708	112000	34344961	1786	1786	1786	1786	0
601	20240708	111900	34344961	1786	1786	1786	1786	133
602	20240708	111800	34107423	1788	1788	1788	1788	12
603	20240708	111700	34085967	1789	1789	1789	1789	0
604	20240708	111600	34085967	1789	1789	1789	1789	0
605	20240708	111500	34085967	1789	1789	1789	1789	0
606	20240708	111400	34085967	1789	1789	1789	1789	0
607	20240708	111300	34085967	1789	1789	1789	1789	0
608	20240708	111200	34085967	1789	1789	1789	1789	0
609	20240708	111100	34085967	1789	1789	1789	1789	0
610	20240708	111000	34085967	1789	1789	1789	1789	0
611	20240708	110900	34085967	1789	1789	1789	1789	0
612	20240708	110800	34085967	1789	1789	1789	1789	0
613	20240708	110700	34085967	1789	1789	1789	1789	0
614	20240708	110600	34085967	1789	1789	1789	1789	0
615	20240708	110500	34085967	1789	1789	1789	1789	0
616	20240708	110400	34085967	1789	1789	1789	1789	0
617	20240708	110300	34085967	1789	1789	1789	1789	10
618	20240708	110200	34068077	1789	1789	1789	1789	0
619	20240708	110100	34068077	1789	1789	1789	1789	0
620	20240708	110000	34068077	1789	1789	1789	1789	0
621	20240708	105900	34068077	1789	1789	1789	1789	0
622	20240708	105800	34068077	1789	1789	1789	1789	0
623	20240708	105700	34068077	1789	1789	1789	1789	0
624	20240708	105600	34068077	1789	1789	1789	1789	0
625	20240708	105500	34068077	1789	1789	1789	1789	0
626	20240708	105400	34068077	1789	1789	1789	1789	0
627	20240708	105300	34068077	1789	1789	1789	1789	0
628	20240708	105200	34068077	1789	1789	1789	1789	1
629	20240708	105100	34066288	1784	1784	1784	1784	0
630	20240708	105000	34066288	1784	1784	1784	1784	0
631	20240708	104900	34066288	1784	1784	1784	1784	0
632	20240708	104800	34066288	1784	1784	1784	1784	0
633	20240708	104700	34066288	1784	1784	1784	1784	0
634	20240708	104600	34066288	1784	1784	1784	1784	0
635	20240708	104500	34066288	1784	1784	1784	1784	0
636	20240708	104400	34066288	1784	1784	1784	1784	2427
637	20240708	104300	29736520	1784	1784	1784	1784	0
638	20240708	104200	29736520	1784	1784	1784	1784	0
639	20240708	104100	29736520	1784	1784	1784	1784	0
640	20240708	104000	29736520	1784	1784	1784	1784	0
641	20240708	103900	29736520	1784	1784	1784	1784	0
642	20240708	103800	29736520	1784	1784	1784	1784	273
643	20240708	103700	29249488	1789	1789	1789	1789	1
644	20240708	103600	29247699	1784	1784	1784	1784	135
645	20240708	103500	29006859	1789	1789	1789	1789	0
646	20240708	103400	29006859	1789	1789	1789	1789	0
647	20240708	103300	29006859	1789	1789	1789	1789	0
648	20240708	103200	29006859	1789	1789	1789	1789	2
649	20240708	103100	29003281	1783	1783	1783	1783	2000
650	20240708	103000	25437281	1790	1790	1790	1790	0
651	20240708	102900	25437281	1790	1790	1790	1790	0
652	20240708	102800	25437281	1790	1790	1790	1790	20
653	20240708	102700	25401481	1790	1790	1790	1790	0
654	20240708	102600	25401481	1790	1790	1790	1790	109
655	20240708	102500	25206371	1790	1790	1790	1790	5
656	20240708	102400	25197421	1790	1790	1790	1790	100
657	20240708	102300	25018421	1781	1781	1781	1781	1
658	20240708	102200	25016640	1790	1790	1790	1790	0
659	20240708	102100	25016640	1790	1790	1790	1790	0
660	20240708	102000	25016640	1790	1789	1790	1789	1000
661	20240708	101900	23226675	1789	1789	1789	1789	1
662	20240708	101800	23224886	1779	1780	1790	1778	166
663	20240708	101700	22929636	1790	1779	1790	1778	299
664	20240708	101600	22397952	1790	1789	1790	1778	301
665	20240708	101500	21861151	1790	1790	1790	1790	100
666	20240708	101400	21682151	1789	1789	1789	1789	0
667	20240708	101300	21682151	1789	1789	1789	1789	0
668	20240708	101200	21682151	1789	1788	1789	1788	7
669	20240708	101100	21669632	1788	1788	1788	1788	50
670	20240708	101000	21580232	1788	1788	1788	1788	0
671	20240708	100900	21580232	1788	1788	1788	1788	1
672	20240708	100800	21578444	1788	1787	1788	1787	23
673	20240708	100700	21537342	1786	1786	1786	1786	267
674	20240708	100600	21060480	1786	1786	1786	1786	4154
675	20240708	100500	13641436	1786	1786	1786	1786	5
676	20240708	100400	13632506	1786	1786	1786	1786	10
677	20240708	100300	13614646	1786	1786	1786	1786	1
678	20240708	100200	13612860	1786	1786	1786	1786	1
679	20240708	100100	13611074	1786	1786	1786	1786	0
680	20240708	100000	13611074	1786	1786	1786	1786	0
681	20240708	095900	13611074	1786	1786	1786	1786	1
682	20240708	095800	13609288	1777	1777	1777	1777	1
683	20240708	095700	13607511	1785	1785	1785	1785	4
684	20240708	095600	13600371	1772	1776	1776	1772	800
685	20240708	095500	12180393	1782	1782	1782	1782	0
686	20240708	095400	12180393	1782	1782	1782	1782	0
687	20240708	095300	12180393	1782	1782	1782	1782	0
688	20240708	095200	12180393	1782	1782	1782	1782	0
689	20240708	095100	12180393	1782	1781	1782	1781	110
690	20240708	095000	11984383	1780	1779	1780	1775	13
691	20240708	094900	11961259	1779	1779	1779	1779	0
692	20240708	094800	11961259	1779	1779	1779	1779	0
693	20240708	094700	11961259	1779	1779	1779	1779	0
694	20240708	094600	11961259	1779	1779	1779	1779	1139
695	20240708	094500	9934978	1779	1779	1779	1779	0
696	20240708	094400	9934978	1779	1779	1779	1779	0
697	20240708	094300	9934978	1779	1779	1779	1779	0
698	20240708	094200	9934978	1779	1779	1779	1779	0
699	20240708	094100	9934978	1779	1779	1779	1779	0
700	20240708	094000	9934978	1779	1779	1779	1779	0
701	20240708	093900	9934978	1779	1779	1779	1779	0
702	20240708	093800	9934978	1779	1779	1779	1779	14
703	20240708	093700	9910072	1779	1779	1779	1779	0
704	20240708	093600	9910072	1779	1779	1779	1779	2
705	20240708	093500	9906514	1782	1782	1782	1782	1
706	20240708	093400	9904732	1771	1785	1785	1771	3100
707	20240708	093300	4409322	1785	1785	1785	1785	0
708	20240708	093200	4409322	1785	1778	1785	1778	58
709	20240708	093100	4306072	1785	1776	1785	1776	31
710	20240708	093000	4251007	1774	1774	1774	1774	30
711	20240708	092900	4197787	1785	1774	1785	1774	31
712	20240708	092800	4142782	1774	1774	1774	1774	30
713	20240708	092700	4089562	1774	1782	1782	1773	40
714	20240708	092600	4018578	1782	1774	1782	1773	55
715	20240708	092500	3920833	1773	1773	1773	1773	30
716	20240708	092400	3867643	1772	1772	1772	1772	30
717	20240708	092300	3814483	1772	1772	1772	1772	0
718	20240708	092200	3814483	1772	1772	1772	1772	30
719	20240708	092100	3761323	1772	1782	1782	1772	31
720	20240708	092000	3706381	1772	1782	1782	1772	104
721	20240708	091900	3521353	1782	1783	1783	1782	114
722	20240708	091800	3318117	1772	1782	1782	1772	161
723	20240708	091700	3031515	1782	1771	1782	1771	31
724	20240708	091600	2976603	1771	1771	1771	1771	30
725	20240708	091500	2923473	1771	1771	1771	1771	30
726	20240708	091400	2870343	1771	1771	1771	1771	30
727	20240708	091300	2817213	1771	1771	1771	1771	30
728	20240708	091200	2764083	1782	1772	1782	1771	31
729	20240708	091100	2709159	1770	1782	1782	1770	61
730	20240708	091000	2600829	1770	1782	1782	1770	32
731	20240708	090900	2544177	1770	1770	1770	1770	31
732	20240708	090800	2489307	1770	1782	1782	1770	32
733	20240708	090700	2432655	1770	1770	1770	1770	36
734	20240708	090600	2368935	1770	1770	1771	1770	44
735	20240708	090500	2291037	1770	1770	1770	1770	132
736	20240708	090400	2057397	1782	1770	1782	1770	32
737	20240708	090300	2000745	1770	1783	1783	1770	582
738	20240708	090200	970208	1770	1780	1780	1770	531
739	20240708	090100	28528	1783	1783	1783	1783	16
740	20240708	090000	0	1783	1783	1783	1783	0