KissMeData/092600/min/candle-20240703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240703	200900	62297390	1340	1340	1340	1340	4555
3	20240703	200800	62297390	1340	1340	1340	1340	0
4	20240703	200700	62297390	1340	1340	1340	1340	0
5	20240703	200600	62297390	1340	1340	1340	1340	0
6	20240703	200500	62297390	1340	1340	1340	1340	0
7	20240703	200400	62297390	1340	1340	1340	1340	0
8	20240703	200300	62297390	1340	1340	1340	1340	0
9	20240703	200200	62297390	1340	1340	1340	1340	0
10	20240703	200100	62297390	1340	1340	1340	1340	0
11	20240703	200000	62297390	1340	1340	1340	1340	0
12	20240703	195900	62297390	1340	1340	1340	1340	0
13	20240703	195800	62297390	1340	1340	1340	1340	0
14	20240703	195700	62297390	1340	1340	1340	1340	0
15	20240703	195600	62297390	1340	1340	1340	1340	0
16	20240703	195500	62297390	1340	1340	1340	1340	0
17	20240703	195400	62297390	1340	1340	1340	1340	0
18	20240703	195300	62297390	1340	1340	1340	1340	0
19	20240703	195200	62297390	1340	1340	1340	1340	0
20	20240703	195100	62297390	1340	1340	1340	1340	0
21	20240703	195000	62297390	1340	1340	1340	1340	0
22	20240703	194900	62297390	1340	1340	1340	1340	0
23	20240703	194800	62297390	1340	1340	1340	1340	0
24	20240703	194700	62297390	1340	1340	1340	1340	0
25	20240703	194600	62297390	1340	1340	1340	1340	0
26	20240703	194500	62297390	1340	1340	1340	1340	0
27	20240703	194400	62297390	1340	1340	1340	1340	0
28	20240703	194300	62297390	1340	1340	1340	1340	0
29	20240703	194200	62297390	1340	1340	1340	1340	0
30	20240703	194100	62297390	1340	1340	1340	1340	0
31	20240703	194000	62297390	1340	1340	1340	1340	0
32	20240703	193900	62297390	1340	1340	1340	1340	4555
33	20240703	193800	62297390	1340	1340	1340	1340	0
34	20240703	193700	62297390	1340	1340	1340	1340	0
35	20240703	193600	62297390	1340	1340	1340	1340	0
36	20240703	193500	62297390	1340	1340	1340	1340	0
37	20240703	193400	62297390	1340	1340	1340	1340	0
38	20240703	193300	62297390	1340	1340	1340	1340	0
39	20240703	193200	62297390	1340	1340	1340	1340	0
40	20240703	193100	62297390	1340	1340	1340	1340	0
41	20240703	193000	62297390	1340	1340	1340	1340	0
42	20240703	192900	62297390	1340	1340	1340	1340	0
43	20240703	192800	62297390	1340	1340	1340	1340	0
44	20240703	192700	62297390	1340	1340	1340	1340	0
45	20240703	192600	62297390	1340	1340	1340	1340	0
46	20240703	192500	62297390	1340	1340	1340	1340	0
47	20240703	192400	62297390	1340	1340	1340	1340	0
48	20240703	192300	62297390	1340	1340	1340	1340	0
49	20240703	192200	62297390	1340	1340	1340	1340	0
50	20240703	192100	62297390	1340	1340	1340	1340	0
51	20240703	192000	62297390	1340	1340	1340	1340	0
52	20240703	191900	62297390	1340	1340	1340	1340	0
53	20240703	191800	62297390	1340	1340	1340	1340	0
54	20240703	191700	62297390	1340	1340	1340	1340	0
55	20240703	191600	62297390	1340	1340	1340	1340	0
56	20240703	191500	62297390	1340	1340	1340	1340	0
57	20240703	191400	62297390	1340	1340	1340	1340	0
58	20240703	191300	62297390	1340	1340	1340	1340	0
59	20240703	191200	62297390	1340	1340	1340	1340	0
60	20240703	191100	62297390	1340	1340	1340	1340	0
61	20240703	191000	62297390	1340	1340	1340	1340	0
62	20240703	190900	62297390	1340	1340	1340	1340	4555
63	20240703	190800	62297390	1340	1340	1340	1340	0
64	20240703	190700	62297390	1340	1340	1340	1340	0
65	20240703	190600	62297390	1340	1340	1340	1340	0
66	20240703	190500	62297390	1340	1340	1340	1340	0
67	20240703	190400	62297390	1340	1340	1340	1340	0
68	20240703	190300	62297390	1340	1340	1340	1340	0
69	20240703	190200	62297390	1340	1340	1340	1340	0
70	20240703	190100	62297390	1340	1340	1340	1340	0
71	20240703	190000	62297390	1340	1340	1340	1340	0
72	20240703	185900	62297390	1340	1340	1340	1340	0
73	20240703	185800	62297390	1340	1340	1340	1340	0
74	20240703	185700	62297390	1340	1340	1340	1340	0
75	20240703	185600	62297390	1340	1340	1340	1340	0
76	20240703	185500	62297390	1340	1340	1340	1340	0
77	20240703	185400	62297390	1340	1340	1340	1340	0
78	20240703	185300	62297390	1340	1340	1340	1340	0
79	20240703	185200	62297390	1340	1340	1340	1340	0
80	20240703	185100	62297390	1340	1340	1340	1340	0
81	20240703	185000	62297390	1340	1340	1340	1340	0
82	20240703	184900	62297390	1340	1340	1340	1340	0
83	20240703	184800	62297390	1340	1340	1340	1340	0
84	20240703	184700	62297390	1340	1340	1340	1340	0
85	20240703	184600	62297390	1340	1340	1340	1340	0
86	20240703	184500	62297390	1340	1340	1340	1340	0
87	20240703	184400	62297390	1340	1340	1340	1340	0
88	20240703	184300	62297390	1340	1340	1340	1340	0
89	20240703	184200	62297390	1340	1340	1340	1340	0
90	20240703	184100	62297390	1340	1340	1340	1340	0
91	20240703	184000	62297390	1340	1340	1340	1340	0
92	20240703	183900	62297390	1340	1340	1340	1340	4555
93	20240703	183800	62297390	1340	1340	1340	1340	0
94	20240703	183700	62297390	1340	1340	1340	1340	0
95	20240703	183600	62297390	1340	1340	1340	1340	0
96	20240703	183500	62297390	1340	1340	1340	1340	0
97	20240703	183400	62297390	1340	1340	1340	1340	0
98	20240703	183300	62297390	1340	1340	1340	1340	0
99	20240703	183200	62297390	1340	1340	1340	1340	0
100	20240703	183100	62297390	1340	1340	1340	1340	0
101	20240703	183000	62297390	1340	1340	1340	1340	0
102	20240703	182900	62297390	1340	1340	1340	1340	0
103	20240703	182800	62297390	1340	1340	1340	1340	0
104	20240703	182700	62297390	1340	1340	1340	1340	0
105	20240703	182600	62297390	1340	1340	1340	1340	0
106	20240703	182500	62297390	1340	1340	1340	1340	0
107	20240703	182400	62297390	1340	1340	1340	1340	0
108	20240703	182300	62297390	1340	1340	1340	1340	0
109	20240703	182200	62297390	1340	1340	1340	1340	0
110	20240703	182100	62297390	1340	1340	1340	1340	0
111	20240703	182000	62297390	1340	1340	1340	1340	0
112	20240703	181900	62297390	1340	1340	1340	1340	0
113	20240703	181800	62297390	1340	1340	1340	1340	0
114	20240703	181700	62297390	1340	1340	1340	1340	0
115	20240703	181600	62297390	1340	1340	1340	1340	0
116	20240703	181500	62297390	1340	1340	1340	1340	0
117	20240703	181400	62297390	1340	1340	1340	1340	0
118	20240703	181300	62297390	1340	1340	1340	1340	0
119	20240703	181200	62297390	1340	1340	1340	1340	0
120	20240703	181100	62297390	1340	1340	1340	1340	0
121	20240703	181000	62297390	1340	1340	1340	1340	0
122	20240703	180900	62297390	1340	1340	1340	1340	4555
123	20240703	180800	62297390	1340	1340	1340	1340	0
124	20240703	180700	62297390	1340	1340	1340	1340	0
125	20240703	180600	62297390	1340	1340	1340	1340	0
126	20240703	180500	62297390	1340	1340	1340	1340	0
127	20240703	180400	62297390	1340	1340	1340	1340	0
128	20240703	180300	62297390	1340	1340	1340	1340	0
129	20240703	180200	62297390	1340	1340	1340	1340	0
130	20240703	180100	62297390	1340	1340	1340	1340	0
131	20240703	180000	62297390	1340	1340	1340	1340	0
132	20240703	175900	62297390	1340	1340	1340	1340	0
133	20240703	175800	62297390	1340	1340	1340	1340	0
134	20240703	175700	62297390	1340	1340	1340	1340	0
135	20240703	175600	62297390	1340	1340	1340	1340	0
136	20240703	175500	62297390	1340	1340	1340	1340	0
137	20240703	175400	62297390	1340	1340	1340	1340	0
138	20240703	175300	62297390	1340	1340	1340	1340	0
139	20240703	175200	62297390	1340	1340	1340	1340	0
140	20240703	175100	62297390	1340	1340	1340	1340	0
141	20240703	175000	62297390	1340	1340	1340	1340	0
142	20240703	174900	62297390	1340	1340	1340	1340	0
143	20240703	174800	62297390	1340	1340	1340	1340	0
144	20240703	174700	62297390	1340	1340	1340	1340	0
145	20240703	174600	62297390	1340	1340	1340	1340	0
146	20240703	174500	62297390	1340	1340	1340	1340	0
147	20240703	174400	62297390	1340	1340	1340	1340	0
148	20240703	174300	62297390	1340	1340	1340	1340	0
149	20240703	174200	62297390	1340	1340	1340	1340	0
150	20240703	174100	62297390	1340	1340	1340	1340	0
151	20240703	174000	62297390	1340	1340	1340	1340	0
152	20240703	173900	62297390	1340	1340	1340	1340	4555
153	20240703	173800	62297390	1340	1340	1340	1340	0
154	20240703	173700	62297390	1340	1340	1340	1340	0
155	20240703	173600	62297390	1340	1340	1340	1340	0
156	20240703	173500	62297390	1340	1340	1340	1340	0
157	20240703	173400	62297390	1340	1340	1340	1340	0
158	20240703	173300	62297390	1340	1340	1340	1340	0
159	20240703	173200	62297390	1340	1340	1340	1340	0
160	20240703	173100	62297390	1340	1340	1340	1340	0
161	20240703	173000	62297390	1340	1340	1340	1340	0
162	20240703	172900	62297390	1340	1340	1340	1340	0
163	20240703	172800	62297390	1340	1340	1340	1340	0
164	20240703	172700	62297390	1340	1340	1340	1340	0
165	20240703	172600	62297390	1340	1340	1340	1340	0
166	20240703	172500	62297390	1340	1340	1340	1340	0
167	20240703	172400	62297390	1340	1340	1340	1340	0
168	20240703	172300	62297390	1340	1340	1340	1340	0
169	20240703	172200	62297390	1340	1340	1340	1340	0
170	20240703	172100	62297390	1340	1340	1340	1340	0
171	20240703	172000	62297390	1340	1340	1340	1340	0
172	20240703	171900	62297390	1340	1340	1340	1340	0
173	20240703	171800	62297390	1340	1340	1340	1340	0
174	20240703	171700	62297390	1340	1340	1340	1340	0
175	20240703	171600	62297390	1340	1340	1340	1340	0
176	20240703	171500	62297390	1340	1340	1340	1340	0
177	20240703	171400	62297390	1340	1340	1340	1340	0
178	20240703	171300	62297390	1340	1340	1340	1340	0
179	20240703	171200	62297390	1340	1340	1340	1340	0
180	20240703	171100	62297390	1340	1340	1340	1340	0
181	20240703	171000	62297390	1340	1340	1340	1340	0
182	20240703	170900	62297390	1340	1340	1340	1340	4555
183	20240703	170800	62297390	1340	1340	1340	1340	0
184	20240703	170700	62297390	1340	1340	1340	1340	0
185	20240703	170600	62297390	1340	1340	1340	1340	0
186	20240703	170500	62297390	1340	1340	1340	1340	0
187	20240703	170400	62297390	1340	1340	1340	1340	0
188	20240703	170300	62297390	1340	1340	1340	1340	0
189	20240703	170200	62297390	1340	1340	1340	1340	0
190	20240703	170100	62297390	1340	1340	1340	1340	0
191	20240703	170000	62297390	1340	1340	1340	1340	0
192	20240703	165900	62297390	1340	1340	1340	1340	0
193	20240703	165800	62297390	1340	1340	1340	1340	0
194	20240703	165700	62297390	1340	1340	1340	1340	0
195	20240703	165600	62297390	1340	1340	1340	1340	0
196	20240703	165500	62297390	1340	1340	1340	1340	0
197	20240703	165400	62297390	1340	1340	1340	1340	0
198	20240703	165300	62297390	1340	1340	1340	1340	0
199	20240703	165200	62297390	1340	1340	1340	1340	0
200	20240703	165100	62297390	1340	1340	1340	1340	0
201	20240703	165000	62297390	1340	1340	1340	1340	0
202	20240703	164900	62297390	1340	1340	1340	1340	0
203	20240703	164800	62297390	1340	1340	1340	1340	0
204	20240703	164700	62297390	1340	1340	1340	1340	0
205	20240703	164600	62297390	1340	1340	1340	1340	0
206	20240703	164500	62297390	1340	1340	1340	1340	0
207	20240703	164400	62297390	1340	1340	1340	1340	0
208	20240703	164300	62297390	1340	1340	1340	1340	0
209	20240703	164200	62297390	1340	1340	1340	1340	0
210	20240703	164100	62297390	1340	1340	1340	1340	0
211	20240703	164000	62297390	1340	1340	1340	1340	0
212	20240703	163900	62297390	1340	1340	1340	1340	4555
213	20240703	163800	62297390	1340	1340	1340	1340	0
214	20240703	163700	62297390	1340	1340	1340	1340	0
215	20240703	163600	62297390	1340	1340	1340	1340	0
216	20240703	163500	62297390	1340	1340	1340	1340	0
217	20240703	163400	62297390	1340	1340	1340	1340	0
218	20240703	163300	62297390	1340	1340	1340	1340	0
219	20240703	163200	62297390	1340	1340	1340	1340	0
220	20240703	163100	62297390	1340	1340	1340	1340	0
221	20240703	163000	62297390	1340	1340	1340	1340	0
222	20240703	162900	62297390	1340	1340	1340	1340	0
223	20240703	162800	62297390	1340	1340	1340	1340	0
224	20240703	162700	62297390	1340	1340	1340	1340	0
225	20240703	162600	62297390	1340	1340	1340	1340	0
226	20240703	162500	62297390	1340	1340	1340	1340	0
227	20240703	162400	62297390	1340	1340	1340	1340	0
228	20240703	162300	62297390	1340	1340	1340	1340	0
229	20240703	162200	62297390	1340	1340	1340	1340	0
230	20240703	162100	62297390	1340	1340	1340	1340	0
231	20240703	162000	62297390	1340	1340	1340	1340	0
232	20240703	161900	62297390	1340	1340	1340	1340	0
233	20240703	161800	62297390	1340	1340	1340	1340	0
234	20240703	161700	62297390	1340	1340	1340	1340	0
235	20240703	161600	62297390	1340	1340	1340	1340	0
236	20240703	161500	62297390	1340	1340	1340	1340	0
237	20240703	161400	62297390	1340	1340	1340	1340	0
238	20240703	161300	62297390	1340	1340	1340	1340	0
239	20240703	161200	62297390	1340	1340	1340	1340	0
240	20240703	161100	62297390	1340	1340	1340	1340	0
241	20240703	161000	62297390	1340	1340	1340	1340	0
242	20240703	160900	62297390	1340	1340	1340	1340	4555
243	20240703	160800	62297390	1340	1340	1340	1340	0
244	20240703	160700	62297390	1340	1340	1340	1340	0
245	20240703	160600	62297390	1340	1340	1340	1340	0
246	20240703	160500	62297390	1340	1340	1340	1340	0
247	20240703	160400	62297390	1340	1340	1340	1340	0
248	20240703	160300	62297390	1340	1340	1340	1340	0
249	20240703	160200	62297390	1340	1340	1340	1340	0
250	20240703	160100	62297390	1340	1340	1340	1340	0
251	20240703	160000	62297390	1340	1340	1340	1340	0
252	20240703	155900	62297390	1340	1340	1340	1340	0
253	20240703	155800	62297390	1340	1340	1340	1340	0
254	20240703	155700	62297390	1340	1340	1340	1340	0
255	20240703	155600	62297390	1340	1340	1340	1340	0
256	20240703	155500	62297390	1340	1340	1340	1340	0
257	20240703	155400	62297390	1340	1340	1340	1340	0
258	20240703	155300	62297390	1340	1340	1340	1340	0
259	20240703	155200	62297390	1340	1340	1340	1340	0
260	20240703	155100	62297390	1340	1340	1340	1340	0
261	20240703	155000	62297390	1340	1340	1340	1340	0
262	20240703	154900	62297390	1340	1340	1340	1340	0
263	20240703	154800	62297390	1340	1340	1340	1340	0
264	20240703	154700	62297390	1340	1340	1340	1340	0
265	20240703	154600	62297390	1340	1340	1340	1340	0
266	20240703	154500	62297390	1340	1340	1340	1340	0
267	20240703	154400	62297390	1340	1340	1340	1340	0
268	20240703	154300	62297390	1340	1340	1340	1340	0
269	20240703	154200	62297390	1340	1340	1340	1340	0
270	20240703	154100	62297390	1340	1340	1340	1340	0
271	20240703	154000	62297390	1340	1340	1340	1340	0
272	20240703	153900	62297390	1340	1340	1340	1340	4555
273	20240703	153800	62297390	1340	1340	1340	1340	0
274	20240703	153700	62297390	1340	1340	1340	1340	0
275	20240703	153600	62297390	1340	1340	1340	1340	0
276	20240703	153500	62297390	1340	1340	1340	1340	0
277	20240703	153400	62297390	1340	1340	1340	1340	0
278	20240703	153300	62297390	1340	1340	1340	1340	0
279	20240703	153200	62297390	1340	1340	1340	1340	0
280	20240703	153100	62297390	1340	1340	1340	1340	0
281	20240703	153000	62297390	1340	1340	1340	1340	4555
282	20240703	152900	56193690	1317	1317	1317	1317	0
283	20240703	152800	56193690	1317	1317	1317	1317	0
284	20240703	152700	56193690	1317	1317	1317	1317	0
285	20240703	152600	56193690	1317	1317	1317	1317	0
286	20240703	152500	56193690	1317	1317	1317	1317	0
287	20240703	152400	56193690	1317	1317	1317	1317	0
288	20240703	152300	56193690	1317	1317	1317	1317	0
289	20240703	152200	56193690	1317	1317	1317	1317	0
290	20240703	152100	56193690	1317	1317	1317	1317	0
291	20240703	152000	56193690	1317	1317	1317	1317	0
292	20240703	151900	56193690	1317	1317	1317	1317	0
293	20240703	151800	56193690	1317	1317	1317	1317	0
294	20240703	151700	56193690	1317	1317	1317	1317	1577
295	20240703	151600	54116781	1317	1317	1317	1317	0
296	20240703	151500	54116781	1317	1317	1317	1317	0
297	20240703	151400	54116781	1317	1317	1317	1317	0
298	20240703	151300	54116781	1317	1317	1317	1317	0
299	20240703	151200	54116781	1317	1317	1317	1317	0
300	20240703	151100	54116781	1317	1317	1317	1317	1
301	20240703	151000	54115464	1317	1316	1317	1316	438
302	20240703	150900	53539055	1317	1317	1317	1317	861
303	20240703	150800	52405118	1317	1317	1317	1317	1000
304	20240703	150700	51088118	1317	1317	1317	1317	290
305	20240703	150600	50706188	1318	1318	1318	1318	0
306	20240703	150500	50706188	1318	1318	1318	1318	1
307	20240703	150400	50704870	1317	1318	1318	1317	183
308	20240703	150300	50463840	1319	1319	1319	1319	0
309	20240703	150200	50463840	1319	1319	1319	1319	1
310	20240703	150100	50462521	1317	1317	1317	1317	0
311	20240703	150000	50462521	1317	1317	1317	1317	0
312	20240703	145900	50462521	1317	1317	1317	1317	0
313	20240703	145800	50462521	1317	1317	1317	1317	0
314	20240703	145700	50462521	1317	1317	1317	1317	0
315	20240703	145600	50462521	1317	1317	1317	1317	0
316	20240703	145500	50462521	1317	1317	1317	1317	0
317	20240703	145400	50462521	1317	1317	1317	1317	0
318	20240703	145300	50462521	1317	1320	1320	1317	60
319	20240703	145200	50383473	1319	1319	1319	1319	0
320	20240703	145100	50383473	1319	1319	1319	1319	1
321	20240703	145000	50382154	1317	1317	1317	1317	0
322	20240703	144900	50382154	1317	1318	1318	1317	3
323	20240703	144800	50378202	1319	1317	1319	1317	13
324	20240703	144700	50361074	1319	1318	1320	1317	16
325	20240703	144600	50339983	1318	1318	1320	1318	8
326	20240703	144500	50329430	1318	1320	1320	1318	100
327	20240703	144400	50197627	1318	1318	1318	1318	2
328	20240703	144300	50194991	1317	1318	1318	1317	13
329	20240703	144200	50177860	1317	1317	1317	1317	5
330	20240703	144100	50171275	1318	1318	1318	1318	1
331	20240703	144000	50169957	1317	1317	1317	1317	0
332	20240703	143900	50169957	1317	1317	1317	1317	0
333	20240703	143800	50169957	1317	1317	1317	1317	0
334	20240703	143700	50169957	1317	1317	1317	1317	0
335	20240703	143600	50169957	1317	1317	1317	1317	0
336	20240703	143500	50169957	1317	1317	1317	1317	0
337	20240703	143400	50169957	1317	1318	1318	1317	276
338	20240703	143300	49806461	1317	1317	1317	1317	0
339	20240703	143200	49806461	1317	1317	1317	1317	2
340	20240703	143100	49803827	1317	1319	1319	1317	68
341	20240703	143000	49714246	1319	1319	1319	1319	0
342	20240703	142900	49714246	1319	1319	1319	1319	4
343	20240703	142800	49708970	1319	1319	1319	1319	0
344	20240703	142700	49708970	1319	1319	1319	1319	0
345	20240703	142600	49708970	1319	1319	1319	1319	0
346	20240703	142500	49708970	1319	1319	1319	1319	0
347	20240703	142400	49708970	1319	1319	1319	1319	0
348	20240703	142300	49708970	1319	1319	1319	1319	0
349	20240703	142200	49708970	1319	1319	1319	1319	0
350	20240703	142100	49708970	1319	1319	1319	1319	0
351	20240703	142000	49708970	1319	1319	1319	1319	0
352	20240703	141900	49708970	1319	1319	1319	1319	400
353	20240703	141800	49181370	1319	1319	1319	1319	1
354	20240703	141700	49180051	1318	1318	1318	1318	0
355	20240703	141600	49180051	1318	1318	1318	1318	0
356	20240703	141500	49180051	1318	1318	1318	1318	0
357	20240703	141400	49180051	1318	1318	1318	1318	2300
358	20240703	141300	46148651	1318	1318	1318	1318	100
359	20240703	141200	46016851	1318	1318	1318	1318	100
360	20240703	141100	45885051	1318	1318	1318	1318	0
361	20240703	141000	45885051	1318	1318	1318	1318	0
362	20240703	140900	45885051	1318	1318	1318	1318	0
363	20240703	140800	45885051	1318	1318	1318	1318	0
364	20240703	140700	45885051	1318	1318	1318	1318	0
365	20240703	140600	45885051	1318	1318	1318	1318	0
366	20240703	140500	45885051	1318	1318	1318	1318	0
367	20240703	140400	45885051	1318	1318	1318	1318	0
368	20240703	140300	45885051	1318	1318	1318	1318	0
369	20240703	140200	45885051	1318	1318	1318	1318	0
370	20240703	140100	45885051	1318	1318	1318	1318	0
371	20240703	140000	45885051	1318	1318	1318	1318	0
372	20240703	135900	45885051	1318	1318	1318	1318	0
373	20240703	135800	45885051	1318	1318	1318	1318	0
374	20240703	135700	45885051	1318	1318	1318	1318	0
375	20240703	135600	45885051	1318	1318	1318	1318	0
376	20240703	135500	45885051	1318	1318	1318	1318	0
377	20240703	135400	45885051	1318	1318	1318	1318	1
378	20240703	135300	45883733	1319	1319	1319	1319	0
379	20240703	135200	45883733	1319	1319	1319	1319	0
380	20240703	135100	45883733	1319	1319	1319	1319	0
381	20240703	135000	45883733	1319	1319	1319	1319	0
382	20240703	134900	45883733	1319	1319	1319	1319	0
383	20240703	134800	45883733	1319	1319	1319	1319	0
384	20240703	134700	45883733	1319	1319	1319	1319	0
385	20240703	134600	45883733	1319	1319	1319	1319	615
386	20240703	134500	45072548	1319	1319	1319	1319	0
387	20240703	134400	45072548	1319	1319	1319	1319	53
388	20240703	134300	45002641	1319	1319	1319	1319	417
389	20240703	134200	44452618	1319	1319	1319	1319	14
390	20240703	134100	44434152	1319	1319	1319	1319	14
391	20240703	134000	44415686	1319	1322	1322	1318	205
392	20240703	133900	44145451	1319	1319	1319	1319	0
393	20240703	133800	44145451	1319	1319	1319	1319	0
394	20240703	133700	44145451	1319	1319	1319	1319	0
395	20240703	133600	44145451	1319	1319	1319	1319	0
396	20240703	133500	44145451	1319	1319	1319	1319	0
397	20240703	133400	44145451	1319	1319	1319	1319	0
398	20240703	133300	44145451	1319	1319	1319	1319	0
399	20240703	133200	44145451	1319	1319	1319	1319	0
400	20240703	133100	44145451	1319	1319	1319	1319	0
401	20240703	133000	44145451	1319	1319	1319	1319	0
402	20240703	132900	44145451	1319	1319	1319	1319	148
403	20240703	132800	43950239	1318	1318	1318	1318	0
404	20240703	132700	43950239	1318	1318	1318	1318	0
405	20240703	132600	43950239	1318	1318	1318	1318	0
406	20240703	132500	43950239	1318	1318	1318	1318	0
407	20240703	132400	43950239	1318	1318	1318	1318	0
408	20240703	132300	43950239	1318	1319	1319	1318	4
409	20240703	132200	43944965	1318	1318	1318	1318	0
410	20240703	132100	43944965	1318	1318	1318	1318	0
411	20240703	132000	43944965	1318	1318	1318	1318	0
412	20240703	131900	43944965	1318	1318	1318	1318	0
413	20240703	131800	43944965	1318	1318	1318	1318	0
414	20240703	131700	43944965	1318	1318	1318	1318	0
415	20240703	131600	43944965	1318	1318	1318	1318	0
416	20240703	131500	43944965	1318	1318	1318	1318	0
417	20240703	131400	43944965	1318	1318	1318	1318	0
418	20240703	131300	43944965	1318	1318	1318	1318	0
419	20240703	131200	43944965	1318	1318	1318	1318	248
420	20240703	131100	43618101	1320	1320	1320	1320	2
421	20240703	131000	43615461	1320	1320	1320	1320	50
422	20240703	130900	43549461	1324	1324	1324	1324	0
423	20240703	130800	43549461	1324	1324	1324	1324	0
424	20240703	130700	43549461	1324	1324	1324	1324	0
425	20240703	130600	43549461	1324	1324	1324	1324	0
426	20240703	130500	43549461	1324	1323	1324	1323	6
427	20240703	130400	43541522	1319	1319	1319	1319	53
428	20240703	130300	43471615	1319	1319	1319	1319	2
429	20240703	130200	43468977	1319	1319	1319	1319	30
430	20240703	130100	43429407	1317	1317	1317	1317	0
431	20240703	130000	43429407	1317	1317	1317	1317	0
432	20240703	125900	43429407	1317	1317	1317	1317	1097
433	20240703	125800	41984658	1317	1317	1317	1317	0
434	20240703	125700	41984658	1317	1317	1317	1317	50
435	20240703	125600	41918808	1317	1317	1317	1317	283
436	20240703	125500	41546097	1317	1317	1317	1317	0
437	20240703	125400	41546097	1317	1318	1318	1317	100
438	20240703	125300	41414316	1319	1319	1319	1319	0
439	20240703	125200	41414316	1319	1319	1319	1319	0
440	20240703	125100	41414316	1319	1319	1319	1319	0
441	20240703	125000	41414316	1319	1319	1319	1319	300
442	20240703	124900	41018616	1319	1319	1319	1319	300
443	20240703	124800	40622916	1319	1319	1319	1319	76
444	20240703	124700	40522672	1319	1319	1319	1319	0
445	20240703	124600	40522672	1319	1319	1319	1319	2
446	20240703	124500	40520034	1326	1326	1326	1326	0
447	20240703	124400	40520034	1326	1326	1326	1326	0
448	20240703	124300	40520034	1326	1326	1326	1326	0
449	20240703	124200	40520034	1326	1326	1326	1326	0
450	20240703	124100	40520034	1326	1326	1326	1326	0
451	20240703	124000	40520034	1326	1326	1326	1326	0
452	20240703	123900	40520034	1326	1326	1326	1326	0
453	20240703	123800	40520034	1326	1326	1326	1326	0
454	20240703	123700	40520034	1326	1326	1326	1326	0
455	20240703	123600	40520034	1326	1326	1326	1326	0
456	20240703	123500	40520034	1326	1326	1326	1326	0
457	20240703	123400	40520034	1326	1326	1326	1326	0
458	20240703	123300	40520034	1326	1326	1326	1326	0
459	20240703	123200	40520034	1326	1326	1326	1326	0
460	20240703	123100	40520034	1326	1326	1326	1326	0
461	20240703	123000	40520034	1326	1326	1326	1326	0
462	20240703	122900	40520034	1326	1326	1326	1326	0
463	20240703	122800	40520034	1326	1326	1326	1326	0
464	20240703	122700	40520034	1326	1326	1326	1326	0
465	20240703	122600	40520034	1326	1326	1326	1326	0
466	20240703	122500	40520034	1326	1326	1326	1326	0
467	20240703	122400	40520034	1326	1326	1326	1326	0
468	20240703	122300	40520034	1326	1326	1326	1326	0
469	20240703	122200	40520034	1326	1326	1326	1326	0
470	20240703	122100	40520034	1326	1326	1326	1326	0
471	20240703	122000	40520034	1326	1326	1326	1326	0
472	20240703	121900	40520034	1326	1326	1326	1326	0
473	20240703	121800	40520034	1326	1326	1326	1326	0
474	20240703	121700	40520034	1326	1326	1326	1326	0
475	20240703	121600	40520034	1326	1326	1326	1326	0
476	20240703	121500	40520034	1326	1326	1326	1326	0
477	20240703	121400	40520034	1326	1326	1326	1326	0
478	20240703	121300	40520034	1326	1326	1326	1326	0
479	20240703	121200	40520034	1326	1326	1326	1326	0
480	20240703	121100	40520034	1326	1326	1326	1326	0
481	20240703	121000	40520034	1326	1326	1326	1326	0
482	20240703	120900	40520034	1326	1326	1326	1326	0
483	20240703	120800	40520034	1326	1326	1326	1326	0
484	20240703	120700	40520034	1326	1326	1326	1326	0
485	20240703	120600	40520034	1326	1326	1326	1326	0
486	20240703	120500	40520034	1326	1326	1326	1326	0
487	20240703	120400	40520034	1326	1326	1326	1326	0
488	20240703	120300	40520034	1326	1326	1326	1326	0
489	20240703	120200	40520034	1326	1326	1326	1326	0
490	20240703	120100	40520034	1326	1326	1326	1326	1
491	20240703	120000	40518708	1319	1319	1319	1319	0
492	20240703	115900	40518708	1319	1319	1319	1319	0
493	20240703	115800	40518708	1319	1319	1319	1319	0
494	20240703	115700	40518708	1319	1320	1320	1319	150
495	20240703	115600	40320857	1319	1319	1319	1319	0
496	20240703	115500	40320857	1319	1319	1319	1319	0
497	20240703	115400	40320857	1319	1319	1319	1319	0
498	20240703	115300	40320857	1319	1319	1319	1319	0
499	20240703	115200	40320857	1319	1319	1319	1319	0
500	20240703	115100	40320857	1319	1319	1319	1319	0
501	20240703	115000	40320857	1319	1319	1319	1319	0
502	20240703	114900	40320857	1319	1319	1319	1319	0
503	20240703	114800	40320857	1319	1319	1319	1319	0
504	20240703	114700	40320857	1319	1319	1319	1319	0
505	20240703	114600	40320857	1319	1319	1319	1319	0
506	20240703	114500	40320857	1319	1319	1319	1319	0
507	20240703	114400	40320857	1319	1319	1319	1319	0
508	20240703	114300	40320857	1319	1319	1319	1319	0
509	20240703	114200	40320857	1319	1319	1319	1319	0
510	20240703	114100	40320857	1319	1319	1319	1319	4
511	20240703	114000	40315581	1319	1319	1319	1319	1000
512	20240703	113900	38996581	1319	1319	1319	1319	0
513	20240703	113800	38996581	1319	1319	1319	1319	0
514	20240703	113700	38996581	1319	1319	1319	1319	0
515	20240703	113600	38996581	1319	1319	1319	1319	0
516	20240703	113500	38996581	1319	1319	1319	1319	60
517	20240703	113400	38917441	1319	1319	1319	1319	0
518	20240703	113300	38917441	1319	1319	1319	1319	0
519	20240703	113200	38917441	1319	1319	1319	1319	0
520	20240703	113100	38917441	1319	1319	1319	1319	0
521	20240703	113000	38917441	1319	1319	1319	1319	0
522	20240703	112900	38917441	1319	1319	1319	1319	0
523	20240703	112800	38917441	1319	1319	1319	1319	0
524	20240703	112700	38917441	1319	1319	1319	1319	0
525	20240703	112600	38917441	1319	1320	1320	1319	2
526	20240703	112500	38914802	1320	1320	1320	1320	67
527	20240703	112400	38826362	1319	1319	1319	1319	0
528	20240703	112300	38826362	1319	1322	1322	1319	2469
529	20240703	112200	35566415	1322	1322	1322	1322	0
530	20240703	112100	35566415	1322	1322	1322	1322	38
531	20240703	112000	35516179	1330	1330	1330	1330	0
532	20240703	111900	35516179	1330	1330	1330	1330	0
533	20240703	111800	35516179	1330	1322	1330	1322	18
534	20240703	111700	35492319	1328	1323	1328	1321	17
535	20240703	111600	35469794	1323	1323	1323	1323	1
536	20240703	111500	35468471	1324	1324	1324	1324	1
537	20240703	111400	35467147	1325	1325	1325	1325	0
538	20240703	111300	35467147	1325	1326	1326	1325	2
539	20240703	111200	35464496	1327	1327	1327	1327	1
540	20240703	111100	35463169	1323	1323	1323	1323	0
541	20240703	111000	35463169	1323	1323	1323	1323	0
542	20240703	110900	35463169	1323	1324	1324	1323	4
543	20240703	110800	35457874	1328	1328	1328	1328	0
544	20240703	110700	35457874	1328	1328	1328	1328	0
545	20240703	110600	35457874	1328	1328	1328	1328	0
546	20240703	110500	35457874	1328	1328	1328	1328	0
547	20240703	110400	35457874	1328	1328	1328	1328	0
548	20240703	110300	35457874	1328	1328	1328	1328	5
549	20240703	110200	35451234	1328	1328	1328	1328	0
550	20240703	110100	35451234	1328	1328	1328	1328	0
551	20240703	110000	35451234	1328	1328	1328	1328	0
552	20240703	105900	35451234	1328	1328	1328	1328	0
553	20240703	105800	35451234	1328	1328	1328	1328	10
554	20240703	105700	35437954	1328	1328	1328	1328	0
555	20240703	105600	35437954	1328	1328	1328	1328	0
556	20240703	105500	35437954	1328	1328	1328	1328	0
557	20240703	105400	35437954	1328	1328	1328	1328	0
558	20240703	105300	35437954	1328	1328	1328	1328	50
559	20240703	105200	35371554	1320	1320	1320	1320	0
560	20240703	105100	35371554	1320	1320	1320	1320	0
561	20240703	105000	35371554	1320	1329	1329	1320	105
562	20240703	104900	35232909	1320	1320	1320	1320	0
563	20240703	104800	35232909	1320	1320	1320	1320	4
564	20240703	104700	35227629	1331	1331	1331	1331	0
565	20240703	104600	35227629	1331	1326	1331	1326	285
566	20240703	104500	34848805	1318	1318	1318	1318	0
567	20240703	104400	34848805	1318	1318	1318	1318	0
568	20240703	104300	34848805	1318	1318	1318	1318	0
569	20240703	104200	34848805	1318	1318	1318	1318	0
570	20240703	104100	34848805	1318	1318	1318	1318	85
571	20240703	104000	34736775	1318	1318	1318	1318	0
572	20240703	103900	34736775	1318	1318	1318	1318	0
573	20240703	103800	34736775	1318	1318	1318	1318	0
574	20240703	103700	34736775	1318	1318	1318	1318	0
575	20240703	103600	34736775	1318	1318	1318	1318	0
576	20240703	103500	34736775	1318	1318	1318	1318	0
577	20240703	103400	34736775	1318	1318	1318	1318	0
578	20240703	103300	34736775	1318	1318	1318	1318	1
579	20240703	103200	34735457	1318	1318	1318	1318	0
580	20240703	103100	34735457	1318	1318	1318	1318	0
581	20240703	103000	34735457	1318	1318	1318	1318	0
582	20240703	102900	34735457	1318	1318	1318	1318	0
583	20240703	102800	34735457	1318	1318	1318	1318	0
584	20240703	102700	34735457	1318	1318	1318	1318	79
585	20240703	102600	34631335	1325	1328	1328	1325	2575
586	20240703	102500	31215749	1333	1333	1333	1333	0
587	20240703	102400	31215749	1333	1333	1333	1333	27
588	20240703	102300	31179758	1335	1335	1335	1335	0
589	20240703	102200	31179758	1335	1335	1335	1335	0
590	20240703	102100	31179758	1335	1335	1335	1335	0
591	20240703	102000	31179758	1335	1335	1335	1335	0
592	20240703	101900	31179758	1335	1335	1335	1335	0
593	20240703	101800	31179758	1335	1335	1335	1335	0
594	20240703	101700	31179758	1335	1335	1335	1335	0
595	20240703	101600	31179758	1335	1335	1335	1335	0
596	20240703	101500	31179758	1335	1335	1335	1335	0
597	20240703	101400	31179758	1335	1335	1335	1335	0
598	20240703	101300	31179758	1335	1335	1335	1335	0
599	20240703	101200	31179758	1335	1331	1335	1331	179
600	20240703	101100	30940993	1329	1331	1331	1329	470
601	20240703	101000	30316163	1331	1331	1331	1331	0
602	20240703	100900	30316163	1331	1331	1331	1331	0
603	20240703	100800	30316163	1331	1329	1331	1329	1951
604	20240703	100700	27723276	1329	1330	1330	1329	35
605	20240703	100600	27676759	1335	1335	1335	1335	0
606	20240703	100500	27676759	1335	1335	1335	1335	200
607	20240703	100400	27409759	1335	1335	1335	1335	0
608	20240703	100300	27409759	1335	1335	1335	1335	0
609	20240703	100200	27409759	1335	1335	1335	1335	0
610	20240703	100100	27409759	1335	1335	1335	1335	1
611	20240703	100000	27408424	1333	1333	1333	1333	3
612	20240703	095900	27404425	1333	1331	1333	1331	8
613	20240703	095800	27393775	1331	1331	1331	1331	1
614	20240703	095700	27392444	1330	1330	1330	1330	30
615	20240703	095600	27352544	1329	1329	1329	1329	0
616	20240703	095500	27352544	1329	1329	1329	1329	0
617	20240703	095400	27352544	1329	1329	1329	1329	4
618	20240703	095300	27347228	1328	1328	1328	1328	0
619	20240703	095200	27347228	1328	1328	1328	1328	0
620	20240703	095100	27347228	1328	1328	1328	1328	186
621	20240703	095000	27100220	1328	1328	1328	1328	0
622	20240703	094900	27100220	1328	1328	1328	1328	800
623	20240703	094800	26037820	1328	1328	1328	1328	0
624	20240703	094700	26037820	1328	1328	1328	1328	0
625	20240703	094600	26037820	1328	1328	1328	1328	0
626	20240703	094500	26037820	1328	1328	1328	1328	0
627	20240703	094400	26037820	1328	1328	1328	1328	0
628	20240703	094300	26037820	1328	1328	1328	1328	0
629	20240703	094200	26037820	1328	1332	1332	1328	1432
630	20240703	094100	24132976	1335	1335	1335	1335	2
631	20240703	094000	24130306	1332	1332	1332	1332	100
632	20240703	093900	23997106	1332	1332	1332	1332	75
633	20240703	093800	23897206	1335	1335	1335	1335	7
634	20240703	093700	23887861	1335	1335	1335	1335	5
635	20240703	093600	23881186	1332	1332	1332	1332	162
636	20240703	093500	23665402	1335	1335	1335	1335	0
637	20240703	093400	23665402	1335	1335	1335	1335	0
638	20240703	093300	23665402	1335	1335	1335	1335	84
639	20240703	093200	23553262	1335	1336	1336	1335	100
640	20240703	093100	23419730	1346	1346	1346	1346	0
641	20240703	093000	23419730	1346	1346	1346	1346	0
642	20240703	092900	23419730	1346	1346	1346	1346	0
643	20240703	092800	23419730	1346	1346	1346	1346	0
644	20240703	092700	23419730	1346	1346	1346	1346	0
645	20240703	092600	23419730	1346	1346	1346	1346	0
646	20240703	092500	23419730	1346	1346	1346	1346	0
647	20240703	092400	23419730	1346	1346	1346	1346	0
648	20240703	092300	23419730	1346	1346	1346	1346	0
649	20240703	092200	23419730	1346	1346	1346	1346	2
650	20240703	092100	23417038	1346	1346	1346	1346	1
651	20240703	092000	23415692	1347	1347	1347	1347	1
652	20240703	091900	23414345	1347	1336	1347	1336	4
653	20240703	091800	23408969	1347	1347	1347	1347	0
654	20240703	091700	23408969	1347	1342	1347	1342	61
655	20240703	091600	23326852	1347	1347	1347	1347	10
656	20240703	091500	23313382	1347	1347	1347	1347	11
657	20240703	091400	23298565	1347	1342	1347	1342	6
658	20240703	091300	23290503	1342	1342	1342	1342	1
659	20240703	091200	23289161	1335	1335	1335	1335	500
660	20240703	091100	22621661	1348	1348	1348	1348	10
661	20240703	091000	22608181	1349	1349	1349	1349	0
662	20240703	090900	22608181	1349	1349	1349	1349	10
663	20240703	090800	22594691	1352	1352	1352	1352	0
664	20240703	090700	22594691	1352	1352	1352	1352	50
665	20240703	090600	22527091	1352	1352	1352	1352	1
666	20240703	090500	22525739	1352	1352	1352	1352	5
667	20240703	090400	22518979	1352	1339	1352	1339	10
668	20240703	090300	22505504	1335	1336	1336	1335	208
669	20240703	090200	22227806	1339	1355	1355	1339	1670
670	20240703	090100	19987446	1364	1308	1365	1308	14763
671	20240703	090000	232755	1315	1315	1315	1315	177