KissMeData/234100/min/candle-20240704.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240704	205700	128971071	1671	1671	1671	1671	3538
3	20240704	205600	128971071	1671	1671	1671	1671	0
4	20240704	205500	128971071	1671	1671	1671	1671	0
5	20240704	205400	128971071	1671	1671	1671	1671	0
6	20240704	205300	128971071	1671	1671	1671	1671	0
7	20240704	205200	128971071	1671	1671	1671	1671	0
8	20240704	205100	128971071	1671	1671	1671	1671	0
9	20240704	205000	128971071	1671	1671	1671	1671	0
10	20240704	204900	128971071	1671	1671	1671	1671	0
11	20240704	204800	128971071	1671	1671	1671	1671	0
12	20240704	204700	128971071	1671	1671	1671	1671	0
13	20240704	204600	128971071	1671	1671	1671	1671	0
14	20240704	204500	128971071	1671	1671	1671	1671	0
15	20240704	204400	128971071	1671	1671	1671	1671	0
16	20240704	204300	128971071	1671	1671	1671	1671	0
17	20240704	204200	128971071	1671	1671	1671	1671	0
18	20240704	204100	128971071	1671	1671	1671	1671	0
19	20240704	204000	128971071	1671	1671	1671	1671	0
20	20240704	203900	128971071	1671	1671	1671	1671	0
21	20240704	203800	128971071	1671	1671	1671	1671	0
22	20240704	203700	128971071	1671	1671	1671	1671	0
23	20240704	203600	128971071	1671	1671	1671	1671	0
24	20240704	203500	128971071	1671	1671	1671	1671	0
25	20240704	203400	128971071	1671	1671	1671	1671	0
26	20240704	203300	128971071	1671	1671	1671	1671	0
27	20240704	203200	128971071	1671	1671	1671	1671	0
28	20240704	203100	128971071	1671	1671	1671	1671	0
29	20240704	203000	128971071	1671	1671	1671	1671	0
30	20240704	202900	128971071	1671	1671	1671	1671	0
31	20240704	202800	128971071	1671	1671	1671	1671	0
32	20240704	202700	128971071	1671	1671	1671	1671	3538
33	20240704	202600	128971071	1671	1671	1671	1671	0
34	20240704	202500	128971071	1671	1671	1671	1671	0
35	20240704	202400	128971071	1671	1671	1671	1671	0
36	20240704	202300	128971071	1671	1671	1671	1671	0
37	20240704	202200	128971071	1671	1671	1671	1671	0
38	20240704	202100	128971071	1671	1671	1671	1671	0
39	20240704	202000	128971071	1671	1671	1671	1671	0
40	20240704	201900	128971071	1671	1671	1671	1671	0
41	20240704	201800	128971071	1671	1671	1671	1671	0
42	20240704	201700	128971071	1671	1671	1671	1671	0
43	20240704	201600	128971071	1671	1671	1671	1671	0
44	20240704	201500	128971071	1671	1671	1671	1671	0
45	20240704	201400	128971071	1671	1671	1671	1671	0
46	20240704	201300	128971071	1671	1671	1671	1671	0
47	20240704	201200	128971071	1671	1671	1671	1671	0
48	20240704	201100	128971071	1671	1671	1671	1671	0
49	20240704	201000	128971071	1671	1671	1671	1671	0
50	20240704	200900	128971071	1671	1671	1671	1671	0
51	20240704	200800	128971071	1671	1671	1671	1671	0
52	20240704	200700	128971071	1671	1671	1671	1671	0
53	20240704	200600	128971071	1671	1671	1671	1671	0
54	20240704	200500	128971071	1671	1671	1671	1671	0
55	20240704	200400	128971071	1671	1671	1671	1671	0
56	20240704	200300	128971071	1671	1671	1671	1671	0
57	20240704	200200	128971071	1671	1671	1671	1671	0
58	20240704	200100	128971071	1671	1671	1671	1671	0
59	20240704	200000	128971071	1671	1671	1671	1671	0
60	20240704	195900	128971071	1671	1671	1671	1671	0
61	20240704	195800	128971071	1671	1671	1671	1671	0
62	20240704	195700	128971071	1671	1671	1671	1671	3538
63	20240704	195600	128971071	1671	1671	1671	1671	0
64	20240704	195500	128971071	1671	1671	1671	1671	0
65	20240704	195400	128971071	1671	1671	1671	1671	0
66	20240704	195300	128971071	1671	1671	1671	1671	0
67	20240704	195200	128971071	1671	1671	1671	1671	0
68	20240704	195100	128971071	1671	1671	1671	1671	0
69	20240704	195000	128971071	1671	1671	1671	1671	0
70	20240704	194900	128971071	1671	1671	1671	1671	0
71	20240704	194800	128971071	1671	1671	1671	1671	0
72	20240704	194700	128971071	1671	1671	1671	1671	0
73	20240704	194600	128971071	1671	1671	1671	1671	0
74	20240704	194500	128971071	1671	1671	1671	1671	0
75	20240704	194400	128971071	1671	1671	1671	1671	0
76	20240704	194300	128971071	1671	1671	1671	1671	0
77	20240704	194200	128971071	1671	1671	1671	1671	0
78	20240704	194100	128971071	1671	1671	1671	1671	0
79	20240704	194000	128971071	1671	1671	1671	1671	0
80	20240704	193900	128971071	1671	1671	1671	1671	0
81	20240704	193800	128971071	1671	1671	1671	1671	0
82	20240704	193700	128971071	1671	1671	1671	1671	0
83	20240704	193600	128971071	1671	1671	1671	1671	0
84	20240704	193500	128971071	1671	1671	1671	1671	0
85	20240704	193400	128971071	1671	1671	1671	1671	0
86	20240704	193300	128971071	1671	1671	1671	1671	0
87	20240704	193200	128971071	1671	1671	1671	1671	0
88	20240704	193100	128971071	1671	1671	1671	1671	0
89	20240704	193000	128971071	1671	1671	1671	1671	0
90	20240704	192900	128971071	1671	1671	1671	1671	0
91	20240704	192800	128971071	1671	1671	1671	1671	0
92	20240704	192700	128971071	1671	1671	1671	1671	3538
93	20240704	192600	128971071	1671	1671	1671	1671	0
94	20240704	192500	128971071	1671	1671	1671	1671	0
95	20240704	192400	128971071	1671	1671	1671	1671	0
96	20240704	192300	128971071	1671	1671	1671	1671	0
97	20240704	192200	128971071	1671	1671	1671	1671	0
98	20240704	192100	128971071	1671	1671	1671	1671	0
99	20240704	192000	128971071	1671	1671	1671	1671	0
100	20240704	191900	128971071	1671	1671	1671	1671	0
101	20240704	191800	128971071	1671	1671	1671	1671	0
102	20240704	191700	128971071	1671	1671	1671	1671	0
103	20240704	191600	128971071	1671	1671	1671	1671	0
104	20240704	191500	128971071	1671	1671	1671	1671	0
105	20240704	191400	128971071	1671	1671	1671	1671	0
106	20240704	191300	128971071	1671	1671	1671	1671	0
107	20240704	191200	128971071	1671	1671	1671	1671	0
108	20240704	191100	128971071	1671	1671	1671	1671	0
109	20240704	191000	128971071	1671	1671	1671	1671	0
110	20240704	190900	128971071	1671	1671	1671	1671	0
111	20240704	190800	128971071	1671	1671	1671	1671	0
112	20240704	190700	128971071	1671	1671	1671	1671	0
113	20240704	190600	128971071	1671	1671	1671	1671	0
114	20240704	190500	128971071	1671	1671	1671	1671	0
115	20240704	190400	128971071	1671	1671	1671	1671	0
116	20240704	190300	128971071	1671	1671	1671	1671	0
117	20240704	190200	128971071	1671	1671	1671	1671	0
118	20240704	190100	128971071	1671	1671	1671	1671	0
119	20240704	190000	128971071	1671	1671	1671	1671	0
120	20240704	185900	128971071	1671	1671	1671	1671	0
121	20240704	185800	128971071	1671	1671	1671	1671	0
122	20240704	185700	128971071	1671	1671	1671	1671	3538
123	20240704	185600	128971071	1671	1671	1671	1671	0
124	20240704	185500	128971071	1671	1671	1671	1671	0
125	20240704	185400	128971071	1671	1671	1671	1671	0
126	20240704	185300	128971071	1671	1671	1671	1671	0
127	20240704	185200	128971071	1671	1671	1671	1671	0
128	20240704	185100	128971071	1671	1671	1671	1671	0
129	20240704	185000	128971071	1671	1671	1671	1671	0
130	20240704	184900	128971071	1671	1671	1671	1671	0
131	20240704	184800	128971071	1671	1671	1671	1671	0
132	20240704	184700	128971071	1671	1671	1671	1671	0
133	20240704	184600	128971071	1671	1671	1671	1671	0
134	20240704	184500	128971071	1671	1671	1671	1671	0
135	20240704	184400	128971071	1671	1671	1671	1671	0
136	20240704	184300	128971071	1671	1671	1671	1671	0
137	20240704	184200	128971071	1671	1671	1671	1671	0
138	20240704	184100	128971071	1671	1671	1671	1671	0
139	20240704	184000	128971071	1671	1671	1671	1671	0
140	20240704	183900	128971071	1671	1671	1671	1671	0
141	20240704	183800	128971071	1671	1671	1671	1671	0
142	20240704	183700	128971071	1671	1671	1671	1671	0
143	20240704	183600	128971071	1671	1671	1671	1671	0
144	20240704	183500	128971071	1671	1671	1671	1671	0
145	20240704	183400	128971071	1671	1671	1671	1671	0
146	20240704	183300	128971071	1671	1671	1671	1671	0
147	20240704	183200	128971071	1671	1671	1671	1671	0
148	20240704	183100	128971071	1671	1671	1671	1671	0
149	20240704	183000	128971071	1671	1671	1671	1671	0
150	20240704	182900	128971071	1671	1671	1671	1671	0
151	20240704	182800	128971071	1671	1671	1671	1671	0
152	20240704	182700	128971071	1671	1671	1671	1671	3538
153	20240704	182600	128971071	1671	1671	1671	1671	0
154	20240704	182500	128971071	1671	1671	1671	1671	0
155	20240704	182400	128971071	1671	1671	1671	1671	0
156	20240704	182300	128971071	1671	1671	1671	1671	0
157	20240704	182200	128971071	1671	1671	1671	1671	0
158	20240704	182100	128971071	1671	1671	1671	1671	0
159	20240704	182000	128971071	1671	1671	1671	1671	0
160	20240704	181900	128971071	1671	1671	1671	1671	0
161	20240704	181800	128971071	1671	1671	1671	1671	0
162	20240704	181700	128971071	1671	1671	1671	1671	0
163	20240704	181600	128971071	1671	1671	1671	1671	0
164	20240704	181500	128971071	1671	1671	1671	1671	0
165	20240704	181400	128971071	1671	1671	1671	1671	0
166	20240704	181300	128971071	1671	1671	1671	1671	0
167	20240704	181200	128971071	1671	1671	1671	1671	0
168	20240704	181100	128971071	1671	1671	1671	1671	0
169	20240704	181000	128971071	1671	1671	1671	1671	0
170	20240704	180900	128971071	1671	1671	1671	1671	0
171	20240704	180800	128971071	1671	1671	1671	1671	0
172	20240704	180700	128971071	1671	1671	1671	1671	0
173	20240704	180600	128971071	1671	1671	1671	1671	0
174	20240704	180500	128971071	1671	1671	1671	1671	0
175	20240704	180400	128971071	1671	1671	1671	1671	0
176	20240704	180300	128971071	1671	1671	1671	1671	0
177	20240704	180200	128971071	1671	1671	1671	1671	0
178	20240704	180100	128971071	1671	1671	1671	1671	0
179	20240704	180000	128971071	1671	1671	1671	1671	0
180	20240704	175900	128971071	1671	1671	1671	1671	0
181	20240704	175800	128971071	1671	1671	1671	1671	0
182	20240704	175700	128971071	1671	1671	1671	1671	3538
183	20240704	175600	128971071	1671	1671	1671	1671	0
184	20240704	175500	128971071	1671	1671	1671	1671	0
185	20240704	175400	128971071	1671	1671	1671	1671	0
186	20240704	175300	128971071	1671	1671	1671	1671	0
187	20240704	175200	128971071	1671	1671	1671	1671	0
188	20240704	175100	128971071	1671	1671	1671	1671	0
189	20240704	175000	128971071	1671	1671	1671	1671	0
190	20240704	174900	128971071	1671	1671	1671	1671	0
191	20240704	174800	128971071	1671	1671	1671	1671	0
192	20240704	174700	128971071	1671	1671	1671	1671	0
193	20240704	174600	128971071	1671	1671	1671	1671	0
194	20240704	174500	128971071	1671	1671	1671	1671	0
195	20240704	174400	128971071	1671	1671	1671	1671	0
196	20240704	174300	128971071	1671	1671	1671	1671	0
197	20240704	174200	128971071	1671	1671	1671	1671	0
198	20240704	174100	128971071	1671	1671	1671	1671	0
199	20240704	174000	128971071	1671	1671	1671	1671	0
200	20240704	173900	128971071	1671	1671	1671	1671	0
201	20240704	173800	128971071	1671	1671	1671	1671	0
202	20240704	173700	128971071	1671	1671	1671	1671	0
203	20240704	173600	128971071	1671	1671	1671	1671	0
204	20240704	173500	128971071	1671	1671	1671	1671	0
205	20240704	173400	128971071	1671	1671	1671	1671	0
206	20240704	173300	128971071	1671	1671	1671	1671	0
207	20240704	173200	128971071	1671	1671	1671	1671	0
208	20240704	173100	128971071	1671	1671	1671	1671	0
209	20240704	173000	128971071	1671	1671	1671	1671	0
210	20240704	172900	128971071	1671	1671	1671	1671	0
211	20240704	172800	128971071	1671	1671	1671	1671	0
212	20240704	172700	128971071	1671	1671	1671	1671	3538
213	20240704	172600	128971071	1671	1671	1671	1671	0
214	20240704	172500	128971071	1671	1671	1671	1671	0
215	20240704	172400	128971071	1671	1671	1671	1671	0
216	20240704	172300	128971071	1671	1671	1671	1671	0
217	20240704	172200	128971071	1671	1671	1671	1671	0
218	20240704	172100	128971071	1671	1671	1671	1671	0
219	20240704	172000	128971071	1671	1671	1671	1671	0
220	20240704	171900	128971071	1671	1671	1671	1671	0
221	20240704	171800	128971071	1671	1671	1671	1671	0
222	20240704	171700	128971071	1671	1671	1671	1671	0
223	20240704	171600	128971071	1671	1671	1671	1671	0
224	20240704	171500	128971071	1671	1671	1671	1671	0
225	20240704	171400	128971071	1671	1671	1671	1671	0
226	20240704	171300	128971071	1671	1671	1671	1671	0
227	20240704	171200	128971071	1671	1671	1671	1671	0
228	20240704	171100	128971071	1671	1671	1671	1671	0
229	20240704	171000	128971071	1671	1671	1671	1671	0
230	20240704	170900	128971071	1671	1671	1671	1671	0
231	20240704	170800	128971071	1671	1671	1671	1671	0
232	20240704	170700	128971071	1671	1671	1671	1671	0
233	20240704	170600	128971071	1671	1671	1671	1671	0
234	20240704	170500	128971071	1671	1671	1671	1671	0
235	20240704	170400	128971071	1671	1671	1671	1671	0
236	20240704	170300	128971071	1671	1671	1671	1671	0
237	20240704	170200	128971071	1671	1671	1671	1671	0
238	20240704	170100	128971071	1671	1671	1671	1671	0
239	20240704	170000	128971071	1671	1671	1671	1671	0
240	20240704	165900	128971071	1671	1671	1671	1671	0
241	20240704	165800	128971071	1671	1671	1671	1671	0
242	20240704	165700	128971071	1671	1671	1671	1671	3538
243	20240704	165600	128971071	1671	1671	1671	1671	0
244	20240704	165500	128971071	1671	1671	1671	1671	0
245	20240704	165400	128971071	1671	1671	1671	1671	0
246	20240704	165300	128971071	1671	1671	1671	1671	0
247	20240704	165200	128971071	1671	1671	1671	1671	0
248	20240704	165100	128971071	1671	1671	1671	1671	0
249	20240704	165000	128971071	1671	1671	1671	1671	0
250	20240704	164900	128971071	1671	1671	1671	1671	0
251	20240704	164800	128971071	1671	1671	1671	1671	0
252	20240704	164700	128971071	1671	1671	1671	1671	0
253	20240704	164600	128971071	1671	1671	1671	1671	0
254	20240704	164500	128971071	1671	1671	1671	1671	0
255	20240704	164400	128971071	1671	1671	1671	1671	0
256	20240704	164300	128971071	1671	1671	1671	1671	0
257	20240704	164200	128971071	1671	1671	1671	1671	0
258	20240704	164100	128971071	1671	1671	1671	1671	0
259	20240704	164000	128971071	1671	1671	1671	1671	0
260	20240704	163900	128971071	1671	1671	1671	1671	0
261	20240704	163800	128971071	1671	1671	1671	1671	0
262	20240704	163700	128971071	1671	1671	1671	1671	0
263	20240704	163600	128971071	1671	1671	1671	1671	0
264	20240704	163500	128971071	1671	1671	1671	1671	0
265	20240704	163400	128971071	1671	1671	1671	1671	0
266	20240704	163300	128971071	1671	1671	1671	1671	0
267	20240704	163200	128971071	1671	1671	1671	1671	0
268	20240704	163100	128971071	1671	1671	1671	1671	0
269	20240704	163000	128971071	1671	1671	1671	1671	0
270	20240704	162900	128971071	1671	1671	1671	1671	0
271	20240704	162800	128971071	1671	1671	1671	1671	0
272	20240704	162700	128971071	1671	1671	1671	1671	3538
273	20240704	162600	128971071	1671	1671	1671	1671	0
274	20240704	162500	128971071	1671	1671	1671	1671	0
275	20240704	162400	128971071	1671	1671	1671	1671	0
276	20240704	162300	128971071	1671	1671	1671	1671	0
277	20240704	162200	128971071	1671	1671	1671	1671	0
278	20240704	162100	128971071	1671	1671	1671	1671	0
279	20240704	162000	128971071	1671	1671	1671	1671	0
280	20240704	161900	128971071	1671	1671	1671	1671	0
281	20240704	161800	128971071	1671	1671	1671	1671	0
282	20240704	161700	128971071	1671	1671	1671	1671	0
283	20240704	161600	128971071	1671	1671	1671	1671	0
284	20240704	161500	128971071	1671	1671	1671	1671	0
285	20240704	161400	128971071	1671	1671	1671	1671	0
286	20240704	161300	128971071	1671	1671	1671	1671	0
287	20240704	161200	128971071	1671	1671	1671	1671	0
288	20240704	161100	128971071	1671	1671	1671	1671	0
289	20240704	161000	128971071	1671	1671	1671	1671	0
290	20240704	160900	128971071	1671	1671	1671	1671	0
291	20240704	160800	128971071	1671	1671	1671	1671	0
292	20240704	160700	128971071	1671	1671	1671	1671	0
293	20240704	160600	128971071	1671	1671	1671	1671	0
294	20240704	160500	128971071	1671	1671	1671	1671	0
295	20240704	160400	128971071	1671	1671	1671	1671	0
296	20240704	160300	128971071	1671	1671	1671	1671	0
297	20240704	160200	128971071	1671	1671	1671	1671	0
298	20240704	160100	128971071	1671	1671	1671	1671	0
299	20240704	160000	128971071	1671	1671	1671	1671	0
300	20240704	155900	128971071	1671	1671	1671	1671	0
301	20240704	155800	128971071	1671	1671	1671	1671	0
302	20240704	155700	128971071	1671	1671	1671	1671	3538
303	20240704	155600	128971071	1671	1671	1671	1671	0
304	20240704	155500	128971071	1671	1671	1671	1671	0
305	20240704	155400	128971071	1671	1671	1671	1671	0
306	20240704	155300	128971071	1671	1671	1671	1671	0
307	20240704	155200	128971071	1671	1671	1671	1671	0
308	20240704	155100	128971071	1671	1671	1671	1671	0
309	20240704	155000	128971071	1671	1671	1671	1671	0
310	20240704	154900	128971071	1671	1671	1671	1671	0
311	20240704	154800	128971071	1671	1671	1671	1671	0
312	20240704	154700	128971071	1671	1671	1671	1671	0
313	20240704	154600	128971071	1671	1671	1671	1671	0
314	20240704	154500	128971071	1671	1671	1671	1671	0
315	20240704	154400	128971071	1671	1671	1671	1671	0
316	20240704	154300	128971071	1671	1671	1671	1671	0
317	20240704	154200	128971071	1671	1671	1671	1671	0
318	20240704	154100	128971071	1671	1671	1671	1671	0
319	20240704	154000	128971071	1671	1671	1671	1671	0
320	20240704	153900	128971071	1671	1671	1671	1671	0
321	20240704	153800	128971071	1671	1671	1671	1671	0
322	20240704	153700	128971071	1671	1671	1671	1671	0
323	20240704	153600	128971071	1671	1671	1671	1671	0
324	20240704	153500	128971071	1671	1671	1671	1671	0
325	20240704	153400	128971071	1671	1671	1671	1671	0
326	20240704	153300	128971071	1671	1671	1671	1671	0
327	20240704	153200	128971071	1671	1671	1671	1671	0
328	20240704	153100	128971071	1671	1671	1671	1671	0
329	20240704	153000	128971071	1671	1671	1671	1671	3538
330	20240704	152900	123059073	1674	1674	1674	1674	0
331	20240704	152800	123059073	1674	1674	1674	1674	0
332	20240704	152700	123059073	1674	1674	1674	1674	0
333	20240704	152600	123059073	1674	1674	1674	1674	0
334	20240704	152500	123059073	1674	1674	1674	1674	0
335	20240704	152400	123059073	1674	1674	1674	1674	0
336	20240704	152300	123059073	1674	1674	1674	1674	0
337	20240704	152200	123059073	1674	1674	1674	1674	0
338	20240704	152100	123059073	1674	1674	1674	1674	0
339	20240704	152000	123059073	1674	1674	1674	1674	0
340	20240704	151900	123059073	1674	1674	1674	1674	289
341	20240704	151800	122575287	1674	1674	1674	1674	1000
342	20240704	151700	120901287	1673	1673	1673	1673	900
343	20240704	151600	119395587	1674	1674	1674	1674	60
344	20240704	151500	119295147	1673	1673	1673	1673	0
345	20240704	151400	119295147	1673	1673	1673	1673	49
346	20240704	151300	119213170	1673	1673	1673	1673	432
347	20240704	151200	118490434	1673	1673	1673	1673	284
348	20240704	151100	118015302	1673	1672	1673	1672	21
349	20240704	151000	117980189	1673	1672	1673	1672	1499
350	20240704	150900	115473858	1673	1673	1673	1673	41
351	20240704	150800	115405265	1672	1672	1672	1672	0
352	20240704	150700	115405265	1672	1672	1672	1672	0
353	20240704	150600	115405265	1672	1672	1672	1672	200
354	20240704	150500	115070865	1673	1673	1673	1673	0
355	20240704	150400	115070865	1673	1673	1673	1673	202
356	20240704	150300	114732919	1671	1672	1672	1671	100
357	20240704	150200	114565803	1672	1672	1673	1672	302
358	20240704	150100	114060857	1673	1672	1673	1672	43
359	20240704	150000	113988956	1672	1672	1672	1672	0
360	20240704	145900	113988956	1672	1672	1672	1672	100
361	20240704	145800	113821756	1672	1672	1672	1672	9
362	20240704	145700	113806708	1672	1672	1672	1672	0
363	20240704	145600	113806708	1672	1672	1672	1672	880
364	20240704	145500	112335348	1672	1672	1672	1672	0
365	20240704	145400	112335348	1672	1672	1672	1672	563
366	20240704	145300	111394012	1672	1672	1672	1672	20
367	20240704	145200	111360572	1673	1673	1673	1673	0
368	20240704	145100	111360572	1673	1673	1673	1673	3
369	20240704	145000	111355553	1673	1673	1673	1673	0
370	20240704	144900	111355553	1673	1673	1673	1673	0
371	20240704	144800	111355553	1673	1673	1673	1673	0
372	20240704	144700	111355553	1673	1673	1673	1673	500
373	20240704	144600	110519053	1673	1673	1673	1673	0
374	20240704	144500	110519053	1673	1673	1673	1673	37
375	20240704	144400	110457152	1673	1673	1673	1673	0
376	20240704	144300	110457152	1673	1673	1673	1673	560
377	20240704	144200	109520272	1673	1673	1673	1673	0
378	20240704	144100	109520272	1673	1673	1673	1673	1
379	20240704	144000	109518599	1672	1672	1672	1672	0
380	20240704	143900	109518599	1672	1672	1672	1672	0
381	20240704	143800	109518599	1672	1672	1672	1672	0
382	20240704	143700	109518599	1672	1672	1672	1672	0
383	20240704	143600	109518599	1672	1672	1672	1672	0
384	20240704	143500	109518599	1672	1672	1672	1672	0
385	20240704	143400	109518599	1672	1672	1672	1672	0
386	20240704	143300	109518599	1672	1672	1672	1672	0
387	20240704	143200	109518599	1672	1672	1672	1672	1399
388	20240704	143100	107179471	1673	1673	1673	1673	100
389	20240704	143000	107012171	1673	1673	1673	1673	1
390	20240704	142900	107010498	1672	1672	1672	1672	2584
391	20240704	142800	102690050	1671	1671	1671	1671	0
392	20240704	142700	102690050	1671	1671	1671	1671	0
393	20240704	142600	102690050	1671	1671	1671	1671	0
394	20240704	142500	102690050	1671	1671	1671	1671	0
395	20240704	142400	102690050	1671	1671	1671	1671	0
396	20240704	142300	102690050	1671	1671	1671	1671	5
397	20240704	142200	102681695	1671	1671	1671	1671	0
398	20240704	142100	102681695	1671	1671	1671	1671	0
399	20240704	142000	102681695	1671	1671	1671	1671	0
400	20240704	141900	102681695	1671	1671	1671	1671	0
401	20240704	141800	102681695	1671	1671	1671	1671	0
402	20240704	141700	102681695	1671	1671	1671	1671	3
403	20240704	141600	102676682	1672	1672	1672	1672	0
404	20240704	141500	102676682	1672	1672	1672	1672	100
405	20240704	141400	102509482	1671	1671	1671	1671	0
406	20240704	141300	102509482	1671	1671	1671	1671	0
407	20240704	141200	102509482	1671	1671	1671	1671	0
408	20240704	141100	102509482	1671	1671	1671	1671	0
409	20240704	141000	102509482	1671	1671	1671	1671	0
410	20240704	140900	102509482	1671	1671	1671	1671	0
411	20240704	140800	102509482	1671	1671	1671	1671	101
412	20240704	140700	102340711	1671	1671	1671	1671	200
413	20240704	140600	102006511	1672	1672	1672	1672	0
414	20240704	140500	102006511	1672	1672	1672	1672	0
415	20240704	140400	102006511	1672	1672	1672	1672	0
416	20240704	140300	102006511	1672	1672	1672	1672	0
417	20240704	140200	102006511	1672	1672	1672	1672	0
418	20240704	140100	102006511	1672	1672	1672	1672	0
419	20240704	140000	102006511	1672	1672	1672	1672	100
420	20240704	135900	101839311	1672	1672	1672	1672	1
421	20240704	135800	101837639	1672	1672	1672	1672	10
422	20240704	135700	101820919	1672	1672	1672	1672	10
423	20240704	135600	101804199	1671	1671	1671	1671	0
424	20240704	135500	101804199	1671	1671	1671	1671	0
425	20240704	135400	101804199	1671	1671	1671	1671	0
426	20240704	135300	101804199	1671	1671	1671	1671	0
427	20240704	135200	101804199	1671	1671	1671	1671	0
428	20240704	135100	101804199	1671	1671	1671	1671	0
429	20240704	135000	101804199	1671	1671	1671	1671	5
430	20240704	134900	101795844	1672	1672	1672	1672	0
431	20240704	134800	101795844	1672	1672	1672	1672	0
432	20240704	134700	101795844	1672	1672	1672	1672	1
433	20240704	134600	101794172	1670	1670	1670	1670	0
434	20240704	134500	101794172	1670	1670	1670	1670	0
435	20240704	134400	101794172	1670	1670	1670	1670	188
436	20240704	134300	101480212	1670	1670	1670	1670	0
437	20240704	134200	101480212	1670	1670	1670	1670	0
438	20240704	134100	101480212	1670	1670	1670	1670	19
439	20240704	134000	101448482	1670	1670	1670	1670	0
440	20240704	133900	101448482	1670	1670	1670	1670	100
441	20240704	133800	101281482	1672	1672	1672	1672	0
442	20240704	133700	101281482	1672	1672	1672	1672	0
443	20240704	133600	101281482	1672	1672	1672	1672	0
444	20240704	133500	101281482	1672	1672	1672	1672	0
445	20240704	133400	101281482	1672	1672	1672	1672	1
446	20240704	133300	101279810	1670	1670	1670	1670	0
447	20240704	133200	101279810	1670	1671	1671	1670	200
448	20240704	133100	100945710	1671	1671	1671	1671	200
449	20240704	133000	100611510	1672	1672	1672	1672	0
450	20240704	132900	100611510	1672	1672	1672	1672	0
451	20240704	132800	100611510	1672	1672	1672	1672	10
452	20240704	132700	100594790	1672	1672	1672	1672	24
453	20240704	132600	100554662	1672	1672	1672	1672	0
454	20240704	132500	100554662	1672	1672	1672	1672	0
455	20240704	132400	100554662	1672	1672	1672	1672	0
456	20240704	132300	100554662	1672	1672	1672	1672	0
457	20240704	132200	100554662	1672	1672	1672	1672	0
458	20240704	132100	100554662	1672	1670	1672	1670	2
459	20240704	132000	100551320	1670	1670	1670	1670	0
460	20240704	131900	100551320	1670	1670	1670	1670	100
461	20240704	131800	100384320	1672	1672	1672	1672	1
462	20240704	131700	100382648	1670	1670	1670	1670	661
463	20240704	131600	99278778	1670	1670	1670	1670	0
464	20240704	131500	99278778	1670	1671	1671	1670	500
465	20240704	131400	98443774	1673	1673	1673	1673	0
466	20240704	131300	98443774	1673	1673	1673	1673	0
467	20240704	131200	98443774	1673	1673	1673	1673	0
468	20240704	131100	98443774	1673	1673	1673	1673	0
469	20240704	131000	98443774	1673	1673	1673	1673	0
470	20240704	130900	98443774	1673	1673	1673	1673	0
471	20240704	130800	98443774	1673	1673	1673	1673	0
472	20240704	130700	98443774	1673	1673	1673	1673	0
473	20240704	130600	98443774	1673	1673	1673	1673	0
474	20240704	130500	98443774	1673	1673	1673	1673	0
475	20240704	130400	98443774	1673	1673	1673	1673	0
476	20240704	130300	98443774	1673	1673	1673	1673	200
477	20240704	130200	98109174	1673	1669	1673	1669	201
478	20240704	130100	97773701	1669	1669	1669	1669	0
479	20240704	130000	97773701	1669	1669	1669	1669	0
480	20240704	125900	97773701	1669	1669	1669	1669	0
481	20240704	125800	97773701	1669	1670	1670	1669	427
482	20240704	125700	97061008	1671	1671	1671	1671	5
483	20240704	125600	97052653	1672	1672	1672	1672	0
484	20240704	125500	97052653	1672	1672	1672	1672	69
485	20240704	125400	96937285	1673	1673	1673	1673	0
486	20240704	125300	96937285	1673	1673	1673	1673	0
487	20240704	125200	96937285	1673	1673	1673	1673	0
488	20240704	125100	96937285	1673	1673	1673	1673	0
489	20240704	125000	96937285	1673	1673	1673	1673	0
490	20240704	124900	96937285	1673	1673	1673	1673	0
491	20240704	124800	96937285	1673	1673	1673	1673	0
492	20240704	124700	96937285	1673	1673	1673	1673	0
493	20240704	124600	96937285	1673	1673	1673	1673	7
494	20240704	124500	96925574	1673	1673	1673	1673	0
495	20240704	124400	96925574	1673	1673	1673	1673	0
496	20240704	124300	96925574	1673	1673	1673	1673	0
497	20240704	124200	96925574	1673	1673	1673	1673	0
498	20240704	124100	96925574	1673	1673	1673	1673	0
499	20240704	124000	96925574	1673	1673	1673	1673	0
500	20240704	123900	96925574	1673	1673	1673	1673	1
501	20240704	123800	96923901	1674	1674	1674	1674	0
502	20240704	123700	96923901	1674	1670	1674	1669	27
503	20240704	123600	96878828	1670	1673	1673	1670	6432
504	20240704	123500	86132478	1674	1674	1674	1674	0
505	20240704	123400	86132478	1674	1674	1674	1674	0
506	20240704	123300	86132478	1674	1674	1674	1674	0
507	20240704	123200	86132478	1674	1674	1674	1674	0
508	20240704	123100	86132478	1674	1674	1674	1674	76
509	20240704	123000	86005254	1674	1674	1674	1674	100
510	20240704	122900	85837854	1674	1674	1674	1674	23
511	20240704	122800	85799352	1675	1675	1675	1675	0
512	20240704	122700	85799352	1675	1675	1675	1675	10
513	20240704	122600	85782602	1675	1675	1675	1675	0
514	20240704	122500	85782602	1675	1675	1675	1675	1
515	20240704	122400	85780927	1674	1674	1674	1674	2
516	20240704	122300	85777579	1675	1675	1675	1675	0
517	20240704	122200	85777579	1675	1675	1675	1675	0
518	20240704	122100	85777579	1675	1675	1675	1675	0
519	20240704	122000	85777579	1675	1675	1675	1675	0
520	20240704	121900	85777579	1675	1675	1675	1675	0
521	20240704	121800	85777579	1675	1675	1675	1675	0
522	20240704	121700	85777579	1675	1675	1675	1675	0
523	20240704	121600	85777579	1675	1675	1675	1675	1
524	20240704	121500	85775904	1672	1672	1672	1672	0
525	20240704	121400	85775904	1672	1672	1672	1672	0
526	20240704	121300	85775904	1672	1672	1672	1672	0
527	20240704	121200	85775904	1672	1672	1672	1672	0
528	20240704	121100	85775904	1672	1672	1672	1672	1
529	20240704	121000	85774232	1671	1671	1671	1671	0
530	20240704	120900	85774232	1671	1674	1674	1671	200
531	20240704	120800	85439906	1673	1673	1673	1673	137
532	20240704	120700	85210705	1674	1674	1674	1674	5
533	20240704	120600	85202335	1674	1674	1674	1674	258
534	20240704	120500	84770443	1674	1674	1674	1674	5
535	20240704	120400	84762073	1674	1675	1675	1674	287
536	20240704	120300	84281633	1675	1675	1675	1675	0
537	20240704	120200	84281633	1675	1675	1675	1675	0
538	20240704	120100	84281633	1675	1675	1675	1675	0
539	20240704	120000	84281633	1675	1675	1675	1675	0
540	20240704	115900	84281633	1675	1675	1675	1675	0
541	20240704	115800	84281633	1675	1675	1675	1675	0
542	20240704	115700	84281633	1675	1675	1675	1675	0
543	20240704	115600	84281633	1675	1675	1675	1675	0
544	20240704	115500	84281633	1675	1675	1675	1675	0
545	20240704	115400	84281633	1675	1675	1675	1675	0
546	20240704	115300	84281633	1675	1675	1675	1675	0
547	20240704	115200	84281633	1675	1675	1675	1675	0
548	20240704	115100	84281633	1675	1675	1675	1675	0
549	20240704	115000	84281633	1675	1675	1675	1675	0
550	20240704	114900	84281633	1675	1675	1675	1675	0
551	20240704	114800	84281633	1675	1675	1675	1675	0
552	20240704	114700	84281633	1675	1675	1675	1675	0
553	20240704	114600	84281633	1675	1675	1675	1675	7062
554	20240704	114500	72452783	1675	1675	1675	1675	1
555	20240704	114400	72451108	1674	1674	1674	1674	600
556	20240704	114300	71446708	1675	1675	1675	1675	0
557	20240704	114200	71446708	1675	1675	1675	1675	2
558	20240704	114100	71443358	1675	1675	1675	1675	0
559	20240704	114000	71443358	1675	1675	1675	1675	0
560	20240704	113900	71443358	1675	1675	1675	1675	250
561	20240704	113800	71024608	1675	1675	1675	1675	0
562	20240704	113700	71024608	1675	1675	1675	1675	89
563	20240704	113600	70875533	1675	1675	1675	1675	0
564	20240704	113500	70875533	1675	1675	1675	1675	112
565	20240704	113400	70687933	1675	1675	1675	1675	97
566	20240704	113300	70525458	1675	1675	1675	1675	0
567	20240704	113200	70525458	1675	1675	1675	1675	0
568	20240704	113100	70525458	1675	1675	1675	1675	0
569	20240704	113000	70525458	1675	1675	1675	1675	2
570	20240704	112900	70522108	1674	1674	1674	1674	0
571	20240704	112800	70522108	1674	1674	1674	1674	0
572	20240704	112700	70522108	1674	1674	1674	1674	1
573	20240704	112600	70520434	1674	1674	1674	1674	0
574	20240704	112500	70520434	1674	1674	1674	1674	0
575	20240704	112400	70520434	1674	1674	1674	1674	13
576	20240704	112300	70498672	1674	1674	1674	1674	0
577	20240704	112200	70498672	1674	1675	1675	1674	201
578	20240704	112100	70162197	1675	1675	1675	1675	0
579	20240704	112000	70162197	1675	1675	1675	1675	0
580	20240704	111900	70162197	1675	1675	1675	1675	151
581	20240704	111800	69909272	1674	1674	1674	1674	0
582	20240704	111700	69909272	1674	1674	1674	1674	50
583	20240704	111600	69825572	1674	1674	1674	1674	460
584	20240704	111500	69055532	1675	1675	1675	1675	0
585	20240704	111400	69055532	1675	1675	1675	1675	0
586	20240704	111300	69055532	1675	1675	1675	1675	0
587	20240704	111200	69055532	1675	1675	1675	1675	0
588	20240704	111100	69055532	1675	1675	1675	1675	0
589	20240704	111000	69055532	1675	1675	1675	1675	2
590	20240704	110900	69052182	1675	1674	1675	1674	44
591	20240704	110800	68978525	1675	1675	1675	1675	0
592	20240704	110700	68978525	1675	1675	1675	1675	0
593	20240704	110600	68978525	1675	1675	1675	1675	0
594	20240704	110500	68978525	1675	1675	1675	1675	2
595	20240704	110400	68975175	1675	1675	1675	1675	1
596	20240704	110300	68973500	1674	1674	1674	1674	0
597	20240704	110200	68973500	1674	1674	1674	1674	0
598	20240704	110100	68973500	1674	1674	1674	1674	50
599	20240704	110000	68889800	1674	1674	1674	1674	0
600	20240704	105900	68889800	1674	1674	1674	1674	0
601	20240704	105800	68889800	1674	1674	1674	1674	0
602	20240704	105700	68889800	1674	1672	1674	1672	501
603	20240704	105600	68052126	1672	1672	1672	1672	0
604	20240704	105500	68052126	1672	1672	1672	1672	500
605	20240704	105400	67216126	1672	1672	1672	1672	0
606	20240704	105300	67216126	1672	1672	1672	1672	0
607	20240704	105200	67216126	1672	1672	1672	1672	0
608	20240704	105100	67216126	1672	1672	1672	1672	820
609	20240704	105000	65845086	1672	1672	1672	1672	0
610	20240704	104900	65845086	1672	1673	1673	1672	1207
611	20240704	104800	63826774	1674	1674	1674	1674	0
612	20240704	104700	63826774	1674	1674	1674	1674	0
613	20240704	104600	63826774	1674	1674	1674	1674	0
614	20240704	104500	63826774	1674	1674	1674	1674	0
615	20240704	104400	63826774	1674	1674	1674	1674	0
616	20240704	104300	63826774	1674	1674	1674	1674	1
617	20240704	104200	63825100	1675	1675	1675	1675	0
618	20240704	104100	63825100	1675	1675	1675	1675	0
619	20240704	104000	63825100	1675	1675	1675	1675	0
620	20240704	103900	63825100	1675	1674	1675	1674	31
621	20240704	103800	63773205	1673	1673	1673	1673	1160
622	20240704	103700	61832525	1673	1673	1673	1673	0
623	20240704	103600	61832525	1673	1673	1673	1673	229
624	20240704	103500	61449408	1674	1674	1674	1674	17
625	20240704	103400	61420950	1674	1674	1674	1674	0
626	20240704	103300	61420950	1674	1674	1674	1674	24
627	20240704	103200	61380774	1674	1674	1674	1674	0
628	20240704	103100	61380774	1674	1674	1674	1674	0
629	20240704	103000	61380774	1674	1674	1674	1674	61
630	20240704	102900	61278660	1674	1674	1674	1674	0
631	20240704	102800	61278660	1674	1674	1674	1674	0
632	20240704	102700	61278660	1674	1674	1674	1674	29
633	20240704	102600	61230114	1673	1673	1673	1673	10
634	20240704	102500	61213384	1673	1673	1673	1673	0
635	20240704	102400	61213384	1673	1673	1673	1673	10
636	20240704	102300	61196654	1672	1672	1672	1672	0
637	20240704	102200	61196654	1672	1672	1672	1672	0
638	20240704	102100	61196654	1672	1672	1672	1672	0
639	20240704	102000	61196654	1672	1672	1672	1672	0
640	20240704	101900	61196654	1672	1671	1672	1671	599
641	20240704	101800	60195455	1671	1671	1671	1671	0
642	20240704	101700	60195455	1671	1671	1671	1671	0
643	20240704	101600	60195455	1671	1671	1671	1671	0
644	20240704	101500	60195455	1671	1670	1671	1669	227
645	20240704	101400	59816386	1670	1670	1670	1670	0
646	20240704	101300	59816386	1670	1670	1670	1670	24
647	20240704	101200	59776306	1670	1670	1670	1670	51
648	20240704	101100	59691136	1670	1670	1670	1670	0
649	20240704	101000	59691136	1670	1670	1670	1670	0
650	20240704	100900	59691136	1670	1670	1670	1670	2
651	20240704	100800	59687796	1670	1670	1670	1670	1
652	20240704	100700	59686126	1668	1670	1670	1668	295
653	20240704	100600	59193677	1668	1669	1669	1668	100
654	20240704	100500	59026871	1670	1670	1670	1670	7
655	20240704	100400	59015181	1670	1668	1670	1668	33
656	20240704	100300	58960135	1669	1671	1671	1669	25
657	20240704	100200	58918382	1670	1670	1670	1670	1
658	20240704	100100	58916712	1671	1671	1671	1671	1
659	20240704	100000	58915041	1668	1671	1671	1668	1150
660	20240704	095900	56996330	1671	1669	1671	1669	153
661	20240704	095800	56740967	1669	1669	1669	1669	0
662	20240704	095700	56740967	1669	1669	1669	1669	0
663	20240704	095600	56740967	1669	1671	1671	1669	204
664	20240704	095500	56400483	1671	1671	1671	1671	8
665	20240704	095400	56387115	1671	1671	1671	1671	7
666	20240704	095300	56375418	1671	1670	1671	1670	461
667	20240704	095200	55605547	1670	1670	1670	1670	0
668	20240704	095100	55605547	1670	1670	1670	1670	0
669	20240704	095000	55605547	1670	1670	1670	1670	0
670	20240704	094900	55605547	1670	1670	1670	1670	16
671	20240704	094800	55578827	1669	1669	1669	1669	0
672	20240704	094700	55578827	1669	1669	1669	1669	1
673	20240704	094600	55577158	1670	1670	1671	1670	15
674	20240704	094500	55552107	1671	1671	1671	1671	3
675	20240704	094400	55547094	1671	1671	1671	1671	10
676	20240704	094300	55530384	1671	1671	1671	1671	0
677	20240704	094200	55530384	1671	1671	1671	1671	1
678	20240704	094100	55528713	1668	1668	1668	1668	0
679	20240704	094000	55528713	1668	1669	1669	1668	11527
680	20240704	093900	36298177	1668	1668	1668	1668	0
681	20240704	093800	36298177	1668	1668	1668	1668	0
682	20240704	093700	36298177	1668	1670	1670	1668	4258
683	20240704	093600	29194342	1670	1670	1670	1670	50
684	20240704	093500	29110842	1671	1671	1671	1671	0
685	20240704	093400	29110842	1671	1671	1671	1671	16
686	20240704	093300	29084106	1671	1671	1671	1671	1
687	20240704	093200	29082435	1672	1672	1672	1672	0
688	20240704	093100	29082435	1672	1672	1672	1672	0
689	20240704	093000	29082435	1672	1672	1672	1672	0
690	20240704	092900	29082435	1672	1672	1672	1672	3
691	20240704	092800	29077419	1670	1670	1670	1670	299
692	20240704	092700	28578089	1670	1671	1671	1670	52
693	20240704	092600	28491245	1672	1672	1672	1672	0
694	20240704	092500	28491245	1672	1672	1672	1672	250
695	20240704	092400	28073245	1672	1672	1672	1672	0
696	20240704	092300	28073245	1672	1671	1672	1671	296
697	20240704	092200	27578628	1672	1672	1672	1672	0
698	20240704	092100	27578628	1672	1672	1672	1672	0
699	20240704	092000	27578628	1672	1672	1672	1672	43
700	20240704	091900	27506732	1672	1673	1673	1672	50
701	20240704	091800	27423131	1672	1672	1672	1672	704
702	20240704	091700	26246043	1672	1672	1672	1672	0
703	20240704	091600	26246043	1672	1672	1672	1672	0
704	20240704	091500	26246043	1672	1674	1674	1672	50
705	20240704	091400	26162386	1675	1676	1676	1675	598
706	20240704	091300	25160735	1677	1677	1677	1677	0
707	20240704	091200	25160735	1677	1677	1677	1675	69
708	20240704	091100	25045024	1677	1677	1677	1677	35
709	20240704	091000	24986329	1677	1677	1677	1677	1
710	20240704	090900	24984652	1678	1678	1678	1678	0
711	20240704	090800	24984652	1678	1678	1678	1678	10
712	20240704	090700	24967872	1678	1678	1678	1678	0
713	20240704	090600	24967872	1678	1678	1678	1678	1
714	20240704	090500	24966194	1672	1672	1672	1672	0
715	20240704	090400	24966194	1672	1673	1673	1672	250
716	20240704	090300	24548164	1671	1671	1671	1671	0
717	20240704	090200	24548164	1671	1671	1671	1671	0
718	20240704	090100	24548164	1671	1671	1671	1671	0
719	20240704	090000	24548164	1671	1667	1685	1667	14440