KissMeData/352770/min/candle-20240712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240712	212900	274564863	1373	1373	1373	1373	4054
3	20240712	212800	274564863	1373	1373	1373	1373	0
4	20240712	212700	274564863	1373	1373	1373	1373	0
5	20240712	212600	274564863	1373	1373	1373	1373	0
6	20240712	212500	274564863	1373	1373	1373	1373	0
7	20240712	212400	274564863	1373	1373	1373	1373	0
8	20240712	212300	274564863	1373	1373	1373	1373	0
9	20240712	212200	274564863	1373	1373	1373	1373	0
10	20240712	212100	274564863	1373	1373	1373	1373	0
11	20240712	212000	274564863	1373	1373	1373	1373	0
12	20240712	211900	274564863	1373	1373	1373	1373	0
13	20240712	211800	274564863	1373	1373	1373	1373	0
14	20240712	211700	274564863	1373	1373	1373	1373	0
15	20240712	211600	274564863	1373	1373	1373	1373	0
16	20240712	211500	274564863	1373	1373	1373	1373	0
17	20240712	211400	274564863	1373	1373	1373	1373	0
18	20240712	211300	274564863	1373	1373	1373	1373	0
19	20240712	211200	274564863	1373	1373	1373	1373	0
20	20240712	211100	274564863	1373	1373	1373	1373	0
21	20240712	211000	274564863	1373	1373	1373	1373	0
22	20240712	210900	274564863	1373	1373	1373	1373	0
23	20240712	210800	274564863	1373	1373	1373	1373	0
24	20240712	210700	274564863	1373	1373	1373	1373	0
25	20240712	210600	274564863	1373	1373	1373	1373	0
26	20240712	210500	274564863	1373	1373	1373	1373	0
27	20240712	210400	274564863	1373	1373	1373	1373	0
28	20240712	210300	274564863	1373	1373	1373	1373	0
29	20240712	210200	274564863	1373	1373	1373	1373	0
30	20240712	210100	274564863	1373	1373	1373	1373	0
31	20240712	210000	274564863	1373	1373	1373	1373	0
32	20240712	205900	274564863	1373	1373	1373	1373	4054
33	20240712	205800	274564863	1373	1373	1373	1373	0
34	20240712	205700	274564863	1373	1373	1373	1373	0
35	20240712	205600	274564863	1373	1373	1373	1373	0
36	20240712	205500	274564863	1373	1373	1373	1373	0
37	20240712	205400	274564863	1373	1373	1373	1373	0
38	20240712	205300	274564863	1373	1373	1373	1373	0
39	20240712	205200	274564863	1373	1373	1373	1373	0
40	20240712	205100	274564863	1373	1373	1373	1373	0
41	20240712	205000	274564863	1373	1373	1373	1373	0
42	20240712	204900	274564863	1373	1373	1373	1373	0
43	20240712	204800	274564863	1373	1373	1373	1373	0
44	20240712	204700	274564863	1373	1373	1373	1373	0
45	20240712	204600	274564863	1373	1373	1373	1373	0
46	20240712	204500	274564863	1373	1373	1373	1373	0
47	20240712	204400	274564863	1373	1373	1373	1373	0
48	20240712	204300	274564863	1373	1373	1373	1373	0
49	20240712	204200	274564863	1373	1373	1373	1373	0
50	20240712	204100	274564863	1373	1373	1373	1373	0
51	20240712	204000	274564863	1373	1373	1373	1373	0
52	20240712	203900	274564863	1373	1373	1373	1373	0
53	20240712	203800	274564863	1373	1373	1373	1373	0
54	20240712	203700	274564863	1373	1373	1373	1373	0
55	20240712	203600	274564863	1373	1373	1373	1373	0
56	20240712	203500	274564863	1373	1373	1373	1373	0
57	20240712	203400	274564863	1373	1373	1373	1373	0
58	20240712	203300	274564863	1373	1373	1373	1373	0
59	20240712	203200	274564863	1373	1373	1373	1373	0
60	20240712	203100	274564863	1373	1373	1373	1373	0
61	20240712	203000	274564863	1373	1373	1373	1373	0
62	20240712	202900	274564863	1373	1373	1373	1373	4054
63	20240712	202800	274564863	1373	1373	1373	1373	0
64	20240712	202700	274564863	1373	1373	1373	1373	0
65	20240712	202600	274564863	1373	1373	1373	1373	0
66	20240712	202500	274564863	1373	1373	1373	1373	0
67	20240712	202400	274564863	1373	1373	1373	1373	0
68	20240712	202300	274564863	1373	1373	1373	1373	0
69	20240712	202200	274564863	1373	1373	1373	1373	0
70	20240712	202100	274564863	1373	1373	1373	1373	0
71	20240712	202000	274564863	1373	1373	1373	1373	0
72	20240712	201900	274564863	1373	1373	1373	1373	0
73	20240712	201800	274564863	1373	1373	1373	1373	0
74	20240712	201700	274564863	1373	1373	1373	1373	0
75	20240712	201600	274564863	1373	1373	1373	1373	0
76	20240712	201500	274564863	1373	1373	1373	1373	0
77	20240712	201400	274564863	1373	1373	1373	1373	0
78	20240712	201300	274564863	1373	1373	1373	1373	0
79	20240712	201200	274564863	1373	1373	1373	1373	0
80	20240712	201100	274564863	1373	1373	1373	1373	0
81	20240712	201000	274564863	1373	1373	1373	1373	0
82	20240712	200900	274564863	1373	1373	1373	1373	0
83	20240712	200800	274564863	1373	1373	1373	1373	0
84	20240712	200700	274564863	1373	1373	1373	1373	0
85	20240712	200600	274564863	1373	1373	1373	1373	0
86	20240712	200500	274564863	1373	1373	1373	1373	0
87	20240712	200400	274564863	1373	1373	1373	1373	0
88	20240712	200300	274564863	1373	1373	1373	1373	0
89	20240712	200200	274564863	1373	1373	1373	1373	0
90	20240712	200100	274564863	1373	1373	1373	1373	0
91	20240712	200000	274564863	1373	1373	1373	1373	0
92	20240712	195900	274564863	1373	1373	1373	1373	4054
93	20240712	195800	274564863	1373	1373	1373	1373	0
94	20240712	195700	274564863	1373	1373	1373	1373	0
95	20240712	195600	274564863	1373	1373	1373	1373	0
96	20240712	195500	274564863	1373	1373	1373	1373	0
97	20240712	195400	274564863	1373	1373	1373	1373	0
98	20240712	195300	274564863	1373	1373	1373	1373	0
99	20240712	195200	274564863	1373	1373	1373	1373	0
100	20240712	195100	274564863	1373	1373	1373	1373	0
101	20240712	195000	274564863	1373	1373	1373	1373	0
102	20240712	194900	274564863	1373	1373	1373	1373	0
103	20240712	194800	274564863	1373	1373	1373	1373	0
104	20240712	194700	274564863	1373	1373	1373	1373	0
105	20240712	194600	274564863	1373	1373	1373	1373	0
106	20240712	194500	274564863	1373	1373	1373	1373	0
107	20240712	194400	274564863	1373	1373	1373	1373	0
108	20240712	194300	274564863	1373	1373	1373	1373	0
109	20240712	194200	274564863	1373	1373	1373	1373	0
110	20240712	194100	274564863	1373	1373	1373	1373	0
111	20240712	194000	274564863	1373	1373	1373	1373	0
112	20240712	193900	274564863	1373	1373	1373	1373	0
113	20240712	193800	274564863	1373	1373	1373	1373	0
114	20240712	193700	274564863	1373	1373	1373	1373	0
115	20240712	193600	274564863	1373	1373	1373	1373	0
116	20240712	193500	274564863	1373	1373	1373	1373	0
117	20240712	193400	274564863	1373	1373	1373	1373	0
118	20240712	193300	274564863	1373	1373	1373	1373	0
119	20240712	193200	274564863	1373	1373	1373	1373	0
120	20240712	193100	274564863	1373	1373	1373	1373	0
121	20240712	193000	274564863	1373	1373	1373	1373	0
122	20240712	192900	274564863	1373	1373	1373	1373	4054
123	20240712	192800	274564863	1373	1373	1373	1373	0
124	20240712	192700	274564863	1373	1373	1373	1373	0
125	20240712	192600	274564863	1373	1373	1373	1373	0
126	20240712	192500	274564863	1373	1373	1373	1373	0
127	20240712	192400	274564863	1373	1373	1373	1373	0
128	20240712	192300	274564863	1373	1373	1373	1373	0
129	20240712	192200	274564863	1373	1373	1373	1373	0
130	20240712	192100	274564863	1373	1373	1373	1373	0
131	20240712	192000	274564863	1373	1373	1373	1373	0
132	20240712	191900	274564863	1373	1373	1373	1373	0
133	20240712	191800	274564863	1373	1373	1373	1373	0
134	20240712	191700	274564863	1373	1373	1373	1373	0
135	20240712	191600	274564863	1373	1373	1373	1373	0
136	20240712	191500	274564863	1373	1373	1373	1373	0
137	20240712	191400	274564863	1373	1373	1373	1373	0
138	20240712	191300	274564863	1373	1373	1373	1373	0
139	20240712	191200	274564863	1373	1373	1373	1373	0
140	20240712	191100	274564863	1373	1373	1373	1373	0
141	20240712	191000	274564863	1373	1373	1373	1373	0
142	20240712	190900	274564863	1373	1373	1373	1373	0
143	20240712	190800	274564863	1373	1373	1373	1373	0
144	20240712	190700	274564863	1373	1373	1373	1373	0
145	20240712	190600	274564863	1373	1373	1373	1373	0
146	20240712	190500	274564863	1373	1373	1373	1373	0
147	20240712	190400	274564863	1373	1373	1373	1373	0
148	20240712	190300	274564863	1373	1373	1373	1373	0
149	20240712	190200	274564863	1373	1373	1373	1373	0
150	20240712	190100	274564863	1373	1373	1373	1373	0
151	20240712	190000	274564863	1373	1373	1373	1373	0
152	20240712	185900	274564863	1373	1373	1373	1373	4054
153	20240712	185800	274564863	1373	1373	1373	1373	0
154	20240712	185700	274564863	1373	1373	1373	1373	0
155	20240712	185600	274564863	1373	1373	1373	1373	0
156	20240712	185500	274564863	1373	1373	1373	1373	0
157	20240712	185400	274564863	1373	1373	1373	1373	0
158	20240712	185300	274564863	1373	1373	1373	1373	0
159	20240712	185200	274564863	1373	1373	1373	1373	0
160	20240712	185100	274564863	1373	1373	1373	1373	0
161	20240712	185000	274564863	1373	1373	1373	1373	0
162	20240712	184900	274564863	1373	1373	1373	1373	0
163	20240712	184800	274564863	1373	1373	1373	1373	0
164	20240712	184700	274564863	1373	1373	1373	1373	0
165	20240712	184600	274564863	1373	1373	1373	1373	0
166	20240712	184500	274564863	1373	1373	1373	1373	0
167	20240712	184400	274564863	1373	1373	1373	1373	0
168	20240712	184300	274564863	1373	1373	1373	1373	0
169	20240712	184200	274564863	1373	1373	1373	1373	0
170	20240712	184100	274564863	1373	1373	1373	1373	0
171	20240712	184000	274564863	1373	1373	1373	1373	0
172	20240712	183900	274564863	1373	1373	1373	1373	0
173	20240712	183800	274564863	1373	1373	1373	1373	0
174	20240712	183700	274564863	1373	1373	1373	1373	0
175	20240712	183600	274564863	1373	1373	1373	1373	0
176	20240712	183500	274564863	1373	1373	1373	1373	0
177	20240712	183400	274564863	1373	1373	1373	1373	0
178	20240712	183300	274564863	1373	1373	1373	1373	0
179	20240712	183200	274564863	1373	1373	1373	1373	0
180	20240712	183100	274564863	1373	1373	1373	1373	0
181	20240712	183000	274564863	1373	1373	1373	1373	0
182	20240712	182900	274564863	1373	1373	1373	1373	4054
183	20240712	182800	274564863	1373	1373	1373	1373	0
184	20240712	182700	274564863	1373	1373	1373	1373	0
185	20240712	182600	274564863	1373	1373	1373	1373	0
186	20240712	182500	274564863	1373	1373	1373	1373	0
187	20240712	182400	274564863	1373	1373	1373	1373	0
188	20240712	182300	274564863	1373	1373	1373	1373	0
189	20240712	182200	274564863	1373	1373	1373	1373	0
190	20240712	182100	274564863	1373	1373	1373	1373	0
191	20240712	182000	274564863	1373	1373	1373	1373	0
192	20240712	181900	274564863	1373	1373	1373	1373	0
193	20240712	181800	274564863	1373	1373	1373	1373	0
194	20240712	181700	274564863	1373	1373	1373	1373	0
195	20240712	181600	274564863	1373	1373	1373	1373	0
196	20240712	181500	274564863	1373	1373	1373	1373	0
197	20240712	181400	274564863	1373	1373	1373	1373	0
198	20240712	181300	274564863	1373	1373	1373	1373	0
199	20240712	181200	274564863	1373	1373	1373	1373	0
200	20240712	181100	274564863	1373	1373	1373	1373	0
201	20240712	181000	274564863	1373	1373	1373	1373	0
202	20240712	180900	274564863	1373	1373	1373	1373	0
203	20240712	180800	274564863	1373	1373	1373	1373	0
204	20240712	180700	274564863	1373	1373	1373	1373	0
205	20240712	180600	274564863	1373	1373	1373	1373	0
206	20240712	180500	274564863	1373	1373	1373	1373	0
207	20240712	180400	274564863	1373	1373	1373	1373	0
208	20240712	180300	274564863	1373	1373	1373	1373	0
209	20240712	180200	274564863	1373	1373	1373	1373	0
210	20240712	180100	274564863	1373	1373	1373	1373	0
211	20240712	180000	274564863	1373	1373	1373	1373	0
212	20240712	175900	274564863	1373	1373	1373	1373	4054
213	20240712	175800	274564863	1373	1373	1373	1373	0
214	20240712	175700	274564863	1373	1373	1373	1373	0
215	20240712	175600	274564863	1373	1373	1373	1373	0
216	20240712	175500	274564863	1373	1373	1373	1373	0
217	20240712	175400	274564863	1373	1373	1373	1373	0
218	20240712	175300	274564863	1373	1373	1373	1373	0
219	20240712	175200	274564863	1373	1373	1373	1373	0
220	20240712	175100	274564863	1373	1373	1373	1373	0
221	20240712	175000	274564863	1373	1373	1373	1373	0
222	20240712	174900	274564863	1373	1373	1373	1373	0
223	20240712	174800	274564863	1373	1373	1373	1373	0
224	20240712	174700	274564863	1373	1373	1373	1373	0
225	20240712	174600	274564863	1373	1373	1373	1373	0
226	20240712	174500	274564863	1373	1373	1373	1373	0
227	20240712	174400	274564863	1373	1373	1373	1373	0
228	20240712	174300	274564863	1373	1373	1373	1373	0
229	20240712	174200	274564863	1373	1373	1373	1373	0
230	20240712	174100	274564863	1373	1373	1373	1373	0
231	20240712	174000	274564863	1373	1373	1373	1373	0
232	20240712	173900	274564863	1373	1373	1373	1373	0
233	20240712	173800	274564863	1373	1373	1373	1373	0
234	20240712	173700	274564863	1373	1373	1373	1373	0
235	20240712	173600	274564863	1373	1373	1373	1373	0
236	20240712	173500	274564863	1373	1373	1373	1373	0
237	20240712	173400	274564863	1373	1373	1373	1373	0
238	20240712	173300	274564863	1373	1373	1373	1373	0
239	20240712	173200	274564863	1373	1373	1373	1373	0
240	20240712	173100	274564863	1373	1373	1373	1373	0
241	20240712	173000	274564863	1373	1373	1373	1373	0
242	20240712	172900	274564863	1373	1373	1373	1373	4054
243	20240712	172800	274564863	1373	1373	1373	1373	0
244	20240712	172700	274564863	1373	1373	1373	1373	0
245	20240712	172600	274564863	1373	1373	1373	1373	0
246	20240712	172500	274564863	1373	1373	1373	1373	0
247	20240712	172400	274564863	1373	1373	1373	1373	0
248	20240712	172300	274564863	1373	1373	1373	1373	0
249	20240712	172200	274564863	1373	1373	1373	1373	0
250	20240712	172100	274564863	1373	1373	1373	1373	0
251	20240712	172000	274564863	1373	1373	1373	1373	0
252	20240712	171900	274564863	1373	1373	1373	1373	0
253	20240712	171800	274564863	1373	1373	1373	1373	0
254	20240712	171700	274564863	1373	1373	1373	1373	0
255	20240712	171600	274564863	1373	1373	1373	1373	0
256	20240712	171500	274564863	1373	1373	1373	1373	0
257	20240712	171400	274564863	1373	1373	1373	1373	0
258	20240712	171300	274564863	1373	1373	1373	1373	0
259	20240712	171200	274564863	1373	1373	1373	1373	0
260	20240712	171100	274564863	1373	1373	1373	1373	0
261	20240712	171000	274564863	1373	1373	1373	1373	0
262	20240712	170900	274564863	1373	1373	1373	1373	0
263	20240712	170800	274564863	1373	1373	1373	1373	0
264	20240712	170700	274564863	1373	1373	1373	1373	0
265	20240712	170600	274564863	1373	1373	1373	1373	0
266	20240712	170500	274564863	1373	1373	1373	1373	0
267	20240712	170400	274564863	1373	1373	1373	1373	0
268	20240712	170300	274564863	1373	1373	1373	1373	0
269	20240712	170200	274564863	1373	1373	1373	1373	0
270	20240712	170100	274564863	1373	1373	1373	1373	0
271	20240712	170000	274564863	1373	1373	1373	1373	0
272	20240712	165900	274564863	1373	1373	1373	1373	4054
273	20240712	165800	274564863	1373	1373	1373	1373	0
274	20240712	165700	274564863	1373	1373	1373	1373	0
275	20240712	165600	274564863	1373	1373	1373	1373	0
276	20240712	165500	274564863	1373	1373	1373	1373	0
277	20240712	165400	274564863	1373	1373	1373	1373	0
278	20240712	165300	274564863	1373	1373	1373	1373	0
279	20240712	165200	274564863	1373	1373	1373	1373	0
280	20240712	165100	274564863	1373	1373	1373	1373	0
281	20240712	165000	274564863	1373	1373	1373	1373	0
282	20240712	164900	274564863	1373	1373	1373	1373	0
283	20240712	164800	274564863	1373	1373	1373	1373	0
284	20240712	164700	274564863	1373	1373	1373	1373	0
285	20240712	164600	274564863	1373	1373	1373	1373	0
286	20240712	164500	274564863	1373	1373	1373	1373	0
287	20240712	164400	274564863	1373	1373	1373	1373	0
288	20240712	164300	274564863	1373	1373	1373	1373	0
289	20240712	164200	274564863	1373	1373	1373	1373	0
290	20240712	164100	274564863	1373	1373	1373	1373	0
291	20240712	164000	274564863	1373	1373	1373	1373	0
292	20240712	163900	274564863	1373	1373	1373	1373	0
293	20240712	163800	274564863	1373	1373	1373	1373	0
294	20240712	163700	274564863	1373	1373	1373	1373	0
295	20240712	163600	274564863	1373	1373	1373	1373	0
296	20240712	163500	274564863	1373	1373	1373	1373	0
297	20240712	163400	274564863	1373	1373	1373	1373	0
298	20240712	163300	274564863	1373	1373	1373	1373	0
299	20240712	163200	274564863	1373	1373	1373	1373	0
300	20240712	163100	274564863	1373	1373	1373	1373	0
301	20240712	163000	274564863	1373	1373	1373	1373	0
302	20240712	162900	274564863	1373	1373	1373	1373	4054
303	20240712	162800	274564863	1373	1373	1373	1373	0
304	20240712	162700	274564863	1373	1373	1373	1373	0
305	20240712	162600	274564863	1373	1373	1373	1373	0
306	20240712	162500	274564863	1373	1373	1373	1373	0
307	20240712	162400	274564863	1373	1373	1373	1373	0
308	20240712	162300	274564863	1373	1373	1373	1373	0
309	20240712	162200	274564863	1373	1373	1373	1373	0
310	20240712	162100	274564863	1373	1373	1373	1373	0
311	20240712	162000	274564863	1373	1373	1373	1373	0
312	20240712	161900	274564863	1373	1373	1373	1373	0
313	20240712	161800	274564863	1373	1373	1373	1373	0
314	20240712	161700	274564863	1373	1373	1373	1373	0
315	20240712	161600	274564863	1373	1373	1373	1373	0
316	20240712	161500	274564863	1373	1373	1373	1373	0
317	20240712	161400	274564863	1373	1373	1373	1373	0
318	20240712	161300	274564863	1373	1373	1373	1373	0
319	20240712	161200	274564863	1373	1373	1373	1373	0
320	20240712	161100	274564863	1373	1373	1373	1373	0
321	20240712	161000	274564863	1373	1373	1373	1373	0
322	20240712	160900	274564863	1373	1373	1373	1373	0
323	20240712	160800	274564863	1373	1373	1373	1373	0
324	20240712	160700	274564863	1373	1373	1373	1373	0
325	20240712	160600	274564863	1373	1373	1373	1373	0
326	20240712	160500	274564863	1373	1373	1373	1373	0
327	20240712	160400	274564863	1373	1373	1373	1373	0
328	20240712	160300	274564863	1373	1373	1373	1373	0
329	20240712	160200	274564863	1373	1373	1373	1373	0
330	20240712	160100	274564863	1373	1373	1373	1373	0
331	20240712	160000	274564863	1373	1373	1373	1373	0
332	20240712	155900	274564863	1373	1373	1373	1373	4054
333	20240712	155800	274564863	1373	1373	1373	1373	0
334	20240712	155700	274564863	1373	1373	1373	1373	0
335	20240712	155600	274564863	1373	1373	1373	1373	0
336	20240712	155500	274564863	1373	1373	1373	1373	0
337	20240712	155400	274564863	1373	1373	1373	1373	0
338	20240712	155300	274564863	1373	1373	1373	1373	0
339	20240712	155200	274564863	1373	1373	1373	1373	0
340	20240712	155100	274564863	1373	1373	1373	1373	0
341	20240712	155000	274564863	1373	1373	1373	1373	0
342	20240712	154900	274564863	1373	1373	1373	1373	0
343	20240712	154800	274564863	1373	1373	1373	1373	0
344	20240712	154700	274564863	1373	1373	1373	1373	0
345	20240712	154600	274564863	1373	1373	1373	1373	0
346	20240712	154500	274564863	1373	1373	1373	1373	0
347	20240712	154400	274564863	1373	1373	1373	1373	0
348	20240712	154300	274564863	1373	1373	1373	1373	0
349	20240712	154200	274564863	1373	1373	1373	1373	0
350	20240712	154100	274564863	1373	1373	1373	1373	0
351	20240712	154000	274564863	1373	1373	1373	1373	0
352	20240712	153900	274564863	1373	1373	1373	1373	0
353	20240712	153800	274564863	1373	1373	1373	1373	0
354	20240712	153700	274564863	1373	1373	1373	1373	0
355	20240712	153600	274564863	1373	1373	1373	1373	0
356	20240712	153500	274564863	1373	1373	1373	1373	0
357	20240712	153400	274564863	1373	1373	1373	1373	0
358	20240712	153300	274564863	1373	1373	1373	1373	0
359	20240712	153200	274564863	1373	1373	1373	1373	0
360	20240712	153100	274564863	1373	1373	1373	1373	0
361	20240712	153000	274564863	1373	1373	1373	1373	4054
362	20240712	152900	268998721	1386	1386	1386	1386	0
363	20240712	152800	268998721	1386	1386	1386	1386	0
364	20240712	152700	268998721	1386	1386	1386	1386	0
365	20240712	152600	268998721	1386	1386	1386	1386	0
366	20240712	152500	268998721	1386	1386	1386	1386	0
367	20240712	152400	268998721	1386	1386	1386	1386	0
368	20240712	152300	268998721	1386	1386	1386	1386	0
369	20240712	152200	268998721	1386	1386	1386	1386	0
370	20240712	152100	268998721	1386	1386	1386	1386	0
371	20240712	152000	268998721	1386	1386	1386	1386	0
372	20240712	151900	268998721	1386	1374	1386	1374	4
373	20240712	151800	268993192	1387	1388	1388	1375	1002
374	20240712	151700	267614684	1386	1388	1388	1386	261
375	20240712	151600	267252516	1388	1388	1388	1388	0
376	20240712	151500	267252516	1388	1387	1388	1387	937
377	20240712	151400	265951961	1388	1384	1388	1384	8
378	20240712	151300	265940871	1373	1378	1378	1373	616
379	20240712	151200	265094543	1387	1387	1387	1387	206
380	20240712	151100	264808821	1378	1378	1378	1378	0
381	20240712	151000	264808821	1378	1388	1388	1378	95
382	20240712	150900	264677901	1378	1378	1378	1378	150
383	20240712	150800	264471201	1388	1388	1388	1388	0
384	20240712	150700	264471201	1388	1380	1388	1380	301
385	20240712	150600	264055465	1374	1375	1375	1374	602
386	20240712	150500	263227811	1375	1375	1375	1375	3031
387	20240712	150400	259060186	1375	1376	1376	1375	2502
388	20240712	150300	255617461	1380	1380	1380	1380	0
389	20240712	150200	255617461	1380	1380	1380	1380	869
390	20240712	150100	254418241	1381	1380	1381	1380	3075
391	20240712	150000	250173654	1380	1380	1380	1380	0
392	20240712	145900	250173654	1380	1380	1380	1380	209
393	20240712	145800	249885234	1380	1380	1380	1380	0
394	20240712	145700	249885234	1380	1379	1380	1379	561
395	20240712	145600	249111179	1379	1379	1379	1379	4
396	20240712	145500	249105663	1374	1375	1375	1373	501
397	20240712	145400	248417556	1374	1374	1374	1374	1
398	20240712	145300	248416182	1380	1380	1380	1380	1110
399	20240712	145200	246884382	1380	1374	1380	1373	1019
400	20240712	145100	245485282	1373	1375	1375	1373	327
401	20240712	145000	245036146	1381	1381	1381	1381	0
402	20240712	144900	245036146	1381	1381	1381	1381	0
403	20240712	144800	245036146	1381	1381	1381	1381	30
404	20240712	144700	244994716	1375	1375	1375	1375	0
405	20240712	144600	244994716	1375	1384	1385	1375	5746
406	20240712	144500	237084272	1385	1382	1385	1375	4733
407	20240712	144400	230569173	1390	1390	1390	1390	0
408	20240712	144300	230569173	1390	1390	1390	1390	0
409	20240712	144200	230569173	1390	1390	1390	1390	0
410	20240712	144100	230569173	1390	1390	1390	1390	6
411	20240712	144000	230560833	1378	1388	1388	1378	3361
412	20240712	143900	225918112	1390	1394	1394	1390	5005
413	20240712	143800	218961142	1394	1394	1394	1394	0
414	20240712	143700	218961142	1394	1394	1394	1394	10
415	20240712	143600	218947202	1395	1395	1395	1395	0
416	20240712	143500	218947202	1395	1395	1395	1395	0
417	20240712	143400	218947202	1395	1395	1395	1395	0
418	20240712	143300	218947202	1395	1395	1395	1395	0
419	20240712	143200	218947202	1395	1395	1395	1395	0
420	20240712	143100	218947202	1395	1395	1395	1395	15
421	20240712	143000	218926277	1395	1393	1395	1393	92
422	20240712	142900	218797952	1386	1386	1386	1386	26
423	20240712	142800	218761916	1386	1388	1388	1386	610
424	20240712	142700	217916365	1388	1389	1389	1388	1000
425	20240712	142600	216527865	1390	1397	1397	1389	2732
426	20240712	142500	212729609	1397	1397	1397	1397	1
427	20240712	142400	212728212	1398	1398	1398	1398	0
428	20240712	142300	212728212	1398	1401	1401	1398	1001
429	20240712	142200	211328213	1402	1402	1404	1402	3553
430	20240712	142100	206344990	1402	1402	1403	1402	3984
431	20240712	142000	200755538	1402	1402	1402	1402	100
432	20240712	141900	200615338	1401	1402	1402	1401	200
433	20240712	141800	200335038	1403	1403	1403	1403	89
434	20240712	141700	200210171	1404	1403	1404	1403	111
435	20240712	141600	200054338	1402	1402	1402	1402	100
436	20240712	141500	199914138	1402	1402	1402	1402	0
437	20240712	141400	199914138	1402	1402	1402	1402	0
438	20240712	141300	199914138	1402	1400	1402	1400	52
439	20240712	141200	199841335	1397	1397	1397	1397	0
440	20240712	141100	199841335	1397	1397	1397	1397	1009
441	20240712	141000	198431762	1398	1398	1398	1398	0
442	20240712	140900	198431762	1398	1398	1398	1398	1413
443	20240712	140800	196456388	1398	1398	1398	1398	49
444	20240712	140700	196387886	1397	1397	1397	1397	0
445	20240712	140600	196387886	1397	1397	1397	1397	0
446	20240712	140500	196387886	1397	1397	1397	1397	0
447	20240712	140400	196387886	1397	1397	1397	1397	0
448	20240712	140300	196387886	1397	1397	1397	1397	0
449	20240712	140200	196387886	1397	1397	1397	1397	0
450	20240712	140100	196387886	1397	1395	1397	1395	400
451	20240712	140000	195829300	1394	1394	1394	1394	0
452	20240712	135900	195829300	1394	1394	1394	1394	0
453	20240712	135800	195829300	1394	1394	1394	1394	0
454	20240712	135700	195829300	1394	1394	1394	1394	0
455	20240712	135600	195829300	1394	1394	1394	1394	0
456	20240712	135500	195829300	1394	1394	1394	1394	0
457	20240712	135400	195829300	1394	1394	1394	1394	0
458	20240712	135300	195829300	1394	1394	1394	1394	0
459	20240712	135200	195829300	1394	1394	1394	1394	171
460	20240712	135100	195590926	1394	1395	1395	1394	72
461	20240712	135000	195490515	1395	1395	1395	1395	9
462	20240712	134900	195477960	1395	1395	1395	1395	0
463	20240712	134800	195477960	1395	1395	1395	1395	0
464	20240712	134700	195477960	1395	1395	1395	1395	0
465	20240712	134600	195477960	1395	1395	1395	1395	0
466	20240712	134500	195477960	1395	1395	1395	1395	0
467	20240712	134400	195477960	1395	1395	1395	1395	28
468	20240712	134300	195438900	1393	1393	1393	1393	0
469	20240712	134200	195438900	1393	1393	1393	1393	0
470	20240712	134100	195438900	1393	1393	1393	1393	0
471	20240712	134000	195438900	1393	1393	1393	1393	0
472	20240712	133900	195438900	1393	1393	1393	1393	0
473	20240712	133800	195438900	1393	1393	1393	1393	0
474	20240712	133700	195438900	1393	1393	1393	1393	1147
475	20240712	133600	193841129	1386	1386	1386	1386	0
476	20240712	133500	193841129	1386	1387	1387	1386	69
477	20240712	133400	193745441	1395	1395	1395	1395	0
478	20240712	133300	193745441	1395	1394	1395	1394	100
479	20240712	133200	193606024	1397	1397	1397	1397	0
480	20240712	133100	193606024	1397	1397	1397	1397	0
481	20240712	133000	193606024	1397	1395	1397	1383	1610
482	20240712	132900	191374572	1395	1396	1396	1395	290
483	20240712	132800	190970021	1396	1396	1396	1396	142
484	20240712	132700	190771789	1396	1397	1397	1396	14
485	20240712	132600	190752243	1398	1398	1398	1398	187
486	20240712	132500	190490817	1399	1399	1399	1399	0
487	20240712	132400	190490817	1399	1399	1399	1399	0
488	20240712	132300	190490817	1399	1399	1399	1399	0
489	20240712	132200	190490817	1399	1399	1399	1399	0
490	20240712	132100	190490817	1399	1399	1399	1399	0
491	20240712	132000	190490817	1399	1399	1399	1399	0
492	20240712	131900	190490817	1399	1399	1399	1399	0
493	20240712	131800	190490817	1399	1399	1399	1399	0
494	20240712	131700	190490817	1399	1399	1399	1399	0
495	20240712	131600	190490817	1399	1399	1399	1399	0
496	20240712	131500	190490817	1399	1399	1399	1399	899
497	20240712	131400	189233116	1405	1405	1405	1405	0
498	20240712	131300	189233116	1405	1404	1405	1404	570
499	20240712	131200	188432331	1404	1404	1404	1404	0
500	20240712	131100	188432331	1404	1404	1404	1404	2
501	20240712	131000	188429523	1399	1399	1399	1399	0
502	20240712	130900	188429523	1399	1399	1399	1399	0
503	20240712	130800	188429523	1399	1399	1399	1399	0
504	20240712	130700	188429523	1399	1399	1399	1399	0
505	20240712	130600	188429523	1399	1399	1399	1399	0
506	20240712	130500	188429523	1399	1399	1399	1399	0
507	20240712	130400	188429523	1399	1399	1399	1399	0
508	20240712	130300	188429523	1399	1399	1399	1399	0
509	20240712	130200	188429523	1399	1399	1399	1399	0
510	20240712	130100	188429523	1399	1399	1399	1399	0
511	20240712	130000	188429523	1399	1406	1406	1399	36
512	20240712	125900	188379067	1406	1406	1406	1406	0
513	20240712	125800	188379067	1406	1406	1406	1406	0
514	20240712	125700	188379067	1406	1406	1406	1406	1
515	20240712	125600	188377661	1407	1407	1407	1407	0
516	20240712	125500	188377661	1407	1407	1407	1407	0
517	20240712	125400	188377661	1407	1407	1407	1407	0
518	20240712	125300	188377661	1407	1407	1407	1407	0
519	20240712	125200	188377661	1407	1407	1407	1407	0
520	20240712	125100	188377661	1407	1407	1407	1407	0
521	20240712	125000	188377661	1407	1407	1407	1407	0
522	20240712	124900	188377661	1407	1407	1407	1407	0
523	20240712	124800	188377661	1407	1407	1407	1407	0
524	20240712	124700	188377661	1407	1407	1407	1407	0
525	20240712	124600	188377661	1407	1407	1407	1407	0
526	20240712	124500	188377661	1407	1407	1407	1407	224
527	20240712	124400	188062493	1407	1407	1407	1407	0
528	20240712	124300	188062493	1407	1407	1407	1407	0
529	20240712	124200	188062493	1407	1407	1407	1407	7
530	20240712	124100	188052644	1406	1406	1406	1406	0
531	20240712	124000	188052644	1406	1406	1406	1406	0
532	20240712	123900	188052644	1406	1406	1406	1406	0
533	20240712	123800	188052644	1406	1406	1406	1406	0
534	20240712	123700	188052644	1406	1406	1406	1406	0
535	20240712	123600	188052644	1406	1406	1406	1406	0
536	20240712	123500	188052644	1406	1406	1406	1406	0
537	20240712	123400	188052644	1406	1406	1406	1406	0
538	20240712	123300	188052644	1406	1406	1406	1406	0
539	20240712	123200	188052644	1406	1400	1406	1400	290
540	20240712	123100	187645545	1405	1405	1405	1405	0
541	20240712	123000	187645545	1405	1405	1405	1405	0
542	20240712	122900	187645545	1405	1405	1405	1405	0
543	20240712	122800	187645545	1405	1405	1405	1405	0
544	20240712	122700	187645545	1405	1405	1405	1405	37
545	20240712	122600	187593560	1406	1406	1406	1400	663
546	20240712	122500	186662608	1406	1406	1406	1405	372
547	20240712	122400	186139852	1406	1405	1406	1405	350
548	20240712	122300	185647856	1404	1399	1404	1399	68
549	20240712	122200	185552488	1398	1393	1398	1393	1115
550	20240712	122100	183999286	1392	1391	1392	1391	1139
551	20240712	122000	182413937	1391	1390	1391	1390	144
552	20240712	121900	182213733	1391	1391	1391	1391	8
553	20240712	121800	182202605	1381	1381	1381	1381	0
554	20240712	121700	182202605	1381	1381	1381	1381	0
555	20240712	121600	182202605	1381	1381	1381	1381	0
556	20240712	121500	182202605	1381	1381	1381	1381	0
557	20240712	121400	182202605	1381	1381	1381	1381	0
558	20240712	121300	182202605	1381	1381	1381	1381	0
559	20240712	121200	182202605	1381	1381	1381	1381	6978
560	20240712	121100	172565987	1391	1391	1391	1391	0
561	20240712	121000	172565987	1391	1382	1391	1380	5002
562	20240712	120900	165662629	1390	1390	1390	1390	0
563	20240712	120800	165662629	1390	1390	1390	1382	8855
564	20240712	120700	153413432	1390	1391	1391	1390	962
565	20240712	120600	152076128	1391	1391	1391	1391	0
566	20240712	120500	152076128	1391	1392	1392	1391	2324
567	20240712	120400	148843443	1392	1393	1393	1392	1375
568	20240712	120300	146928509	1399	1399	1399	1399	0
569	20240712	120200	146928509	1399	1399	1399	1399	11
570	20240712	120100	146913120	1399	1399	1399	1399	0
571	20240712	120000	146913120	1399	1399	1399	1399	1
572	20240712	115900	146911721	1400	1400	1400	1400	1650
573	20240712	115800	144601721	1400	1400	1400	1400	0
574	20240712	115700	144601721	1400	1400	1400	1400	0
575	20240712	115600	144601721	1400	1400	1400	1400	405
576	20240712	115500	144034721	1400	1400	1400	1400	16371
577	20240712	115400	121115321	1405	1405	1405	1405	0
578	20240712	115300	121115321	1405	1405	1405	1405	0
579	20240712	115200	121115321	1405	1405	1405	1405	6
580	20240712	115100	121106891	1400	1400	1400	1400	0
581	20240712	115000	121106891	1400	1400	1400	1400	0
582	20240712	114900	121106891	1400	1400	1400	1400	0
583	20240712	114800	121106891	1400	1400	1400	1400	0
584	20240712	114700	121106891	1400	1400	1400	1400	0
585	20240712	114600	121106891	1400	1400	1400	1400	0
586	20240712	114500	121106891	1400	1399	1400	1399	1553
587	20240712	114400	118932810	1393	1398	1398	1393	312
588	20240712	114300	118497859	1400	1400	1400	1400	0
589	20240712	114200	118497859	1400	1400	1400	1400	0
590	20240712	114100	118497859	1400	1400	1400	1400	1
591	20240712	114000	118496459	1400	1400	1400	1400	0
592	20240712	113900	118496459	1400	1400	1400	1400	0
593	20240712	113800	118496459	1400	1400	1400	1400	1051
594	20240712	113700	117025059	1400	1400	1400	1400	0
595	20240712	113600	117025059	1400	1400	1400	1400	0
596	20240712	113500	117025059	1400	1400	1400	1400	0
597	20240712	113400	117025059	1400	1401	1401	1400	2514
598	20240712	113300	113505303	1400	1400	1400	1400	0
599	20240712	113200	113505303	1400	1400	1400	1400	0
600	20240712	113100	113505303	1400	1400	1400	1400	0
601	20240712	113000	113505303	1400	1400	1400	1400	0
602	20240712	112900	113505303	1400	1400	1400	1400	4994
603	20240712	112800	106513703	1400	1400	1400	1400	0
604	20240712	112700	106513703	1400	1400	1400	1400	90
605	20240712	112600	106387703	1400	1400	1400	1400	10
606	20240712	112500	106373703	1400	1404	1404	1400	906
607	20240712	112400	105105283	1408	1408	1408	1408	0
608	20240712	112300	105105283	1408	1408	1408	1408	0
609	20240712	112200	105105283	1408	1408	1408	1408	0
610	20240712	112100	105105283	1408	1408	1408	1408	0
611	20240712	112000	105105283	1408	1408	1408	1408	10
612	20240712	111900	105091203	1411	1406	1411	1392	783
613	20240712	111800	103994700	1414	1411	1414	1411	1581
614	20240712	111700	101760214	1405	1405	1405	1405	200
615	20240712	111600	101479214	1405	1405	1405	1405	0
616	20240712	111500	101479214	1405	1405	1405	1405	9
617	20240712	111400	101466569	1405	1405	1405	1405	11
618	20240712	111300	101451114	1405	1405	1405	1405	0
619	20240712	111200	101451114	1405	1405	1405	1405	0
620	20240712	111100	101451114	1405	1405	1405	1405	0
621	20240712	111000	101451114	1405	1405	1405	1405	0
622	20240712	110900	101451114	1405	1407	1407	1405	505
623	20240712	110800	100741583	1414	1414	1414	1414	0
624	20240712	110700	100741583	1414	1414	1414	1414	0
625	20240712	110600	100741583	1414	1410	1414	1410	264
626	20240712	110500	100368652	1404	1404	1404	1404	0
627	20240712	110400	100368652	1404	1404	1404	1404	0
628	20240712	110300	100368652	1404	1404	1404	1404	0
629	20240712	110200	100368652	1404	1404	1404	1404	0
630	20240712	110100	100368652	1404	1404	1404	1404	1
631	20240712	110000	100367248	1419	1419	1419	1419	0
632	20240712	105900	100367248	1419	1419	1419	1419	0
633	20240712	105800	100367248	1419	1419	1419	1419	0
634	20240712	105700	100367248	1419	1419	1419	1419	0
635	20240712	105600	100367248	1419	1419	1419	1419	0
636	20240712	105500	100367248	1419	1398	1419	1398	4240
637	20240712	105400	94366626	1398	1398	1398	1398	0
638	20240712	105300	94366626	1398	1398	1398	1398	53
639	20240712	105200	94292532	1406	1406	1406	1406	0
640	20240712	105100	94292532	1406	1406	1406	1406	0
641	20240712	105000	94292532	1406	1406	1406	1406	7
642	20240712	104900	94282690	1398	1398	1398	1398	0
643	20240712	104800	94282690	1398	1398	1398	1398	10
644	20240712	104700	94268710	1402	1402	1402	1402	0
645	20240712	104600	94268710	1402	1404	1404	1402	7
646	20240712	104500	94258885	1406	1407	1407	1406	155
647	20240712	104400	94040951	1407	1407	1407	1407	120
648	20240712	104300	93872111	1412	1398	1412	1398	15648
649	20240712	104200	71871315	1397	1396	1397	1396	726
650	20240712	104100	70857206	1391	1391	1391	1391	0
651	20240712	104000	70857206	1391	1391	1391	1391	0
652	20240712	103900	70857206	1391	1391	1391	1391	0
653	20240712	103800	70857206	1391	1391	1391	1391	0
654	20240712	103700	70857206	1391	1391	1391	1391	0
655	20240712	103600	70857206	1391	1391	1391	1391	40
656	20240712	103500	70801566	1391	1391	1391	1391	0
657	20240712	103400	70801566	1391	1392	1392	1391	530
658	20240712	103300	70064256	1391	1391	1391	1391	1
659	20240712	103200	70062865	1391	1391	1391	1391	0
660	20240712	103100	70062865	1391	1391	1391	1391	0
661	20240712	103000	70062865	1391	1391	1391	1391	0
662	20240712	102900	70062865	1391	1391	1391	1391	0
663	20240712	102800	70062865	1391	1391	1391	1391	0
664	20240712	102700	70062865	1391	1392	1392	1391	1725
665	20240712	102600	67663281	1392	1398	1398	1390	213
666	20240712	102500	67366897	1405	1402	1405	1402	1392
667	20240712	102400	65412237	1402	1402	1402	1402	0
668	20240712	102300	65412237	1402	1402	1402	1402	74
669	20240712	102200	65308489	1404	1393	1404	1391	197
670	20240712	102100	65032286	1401	1401	1401	1401	10
671	20240712	102000	65018276	1390	1390	1390	1390	0
672	20240712	101900	65018276	1390	1390	1390	1390	0
673	20240712	101800	65018276	1390	1390	1390	1390	0
674	20240712	101700	65018276	1390	1390	1390	1390	0
675	20240712	101600	65018276	1390	1400	1400	1390	7000
676	20240712	101500	55231577	1403	1402	1403	1402	2
677	20240712	101400	55228772	1401	1401	1401	1401	3500
678	20240712	101300	50325272	1401	1401	1401	1401	228
679	20240712	101200	50005844	1401	1400	1401	1400	9
680	20240712	101100	49993243	1400	1400	1400	1400	32
681	20240712	101000	49948443	1400	1400	1400	1400	0
682	20240712	100900	49948443	1400	1400	1400	1400	0
683	20240712	100800	49948443	1400	1400	1400	1400	0
684	20240712	100700	49948443	1400	1400	1400	1400	0
685	20240712	100600	49948443	1400	1400	1400	1400	0
686	20240712	100500	49948443	1400	1400	1400	1400	0
687	20240712	100400	49948443	1400	1400	1400	1400	100
688	20240712	100300	49808443	1400	1397	1400	1397	6
689	20240712	100200	49800049	1396	1395	1396	1395	504
690	20240712	100100	49096968	1395	1394	1395	1394	210
691	20240712	100000	48804028	1394	1393	1394	1392	83
692	20240712	095900	48688422	1393	1393	1393	1393	4
693	20240712	095800	48682850	1385	1385	1385	1385	0
694	20240712	095700	48682850	1385	1386	1386	1385	134
695	20240712	095600	48497134	1386	1390	1390	1386	728
696	20240712	095500	47486122	1391	1390	1391	1390	201
697	20240712	095400	47206731	1399	1397	1399	1397	127
698	20240712	095300	47029254	1396	1396	1396	1396	1
699	20240712	095200	47027858	1390	1392	1392	1390	73
700	20240712	095100	46926332	1393	1393	1393	1393	0
701	20240712	095000	46926332	1393	1393	1393	1393	100
702	20240712	094900	46787032	1393	1393	1393	1393	1
703	20240712	094800	46785639	1395	1395	1395	1395	30
704	20240712	094700	46743789	1394	1397	1397	1394	1147
705	20240712	094600	45143625	1397	1397	1397	1397	0
706	20240712	094500	45143625	1397	1397	1397	1397	247
707	20240712	094400	44798566	1397	1399	1399	1397	87
708	20240712	094300	44676933	1403	1403	1403	1403	0
709	20240712	094200	44676933	1403	1403	1403	1403	0
710	20240712	094100	44676933	1403	1403	1403	1403	85
711	20240712	094000	44557678	1404	1404	1404	1404	0
712	20240712	093900	44557678	1404	1404	1404	1404	0
713	20240712	093800	44557678	1404	1404	1404	1404	50
714	20240712	093700	44487478	1404	1400	1404	1399	301
715	20240712	093600	44065339	1404	1404	1404	1404	0
716	20240712	093500	44065339	1404	1404	1404	1404	2
717	20240712	093400	44062531	1403	1403	1404	1403	862
718	20240712	093300	42853141	1403	1403	1403	1403	2
719	20240712	093200	42850335	1403	1403	1403	1403	140
720	20240712	093100	42653915	1403	1403	1403	1403	530
721	20240712	093000	41910325	1403	1403	1403	1403	1
722	20240712	092900	41908922	1404	1404	1404	1404	0
723	20240712	092800	41908922	1404	1403	1404	1403	453
724	20240712	092700	41273110	1403	1403	1403	1403	0
725	20240712	092600	41273110	1403	1403	1403	1403	0
726	20240712	092500	41273110	1403	1403	1403	1403	0
727	20240712	092400	41273110	1403	1403	1403	1403	0
728	20240712	092300	41273110	1403	1403	1403	1403	16
729	20240712	092200	41250662	1396	1396	1396	1396	0
730	20240712	092100	41250662	1396	1396	1396	1396	1776
731	20240712	092000	38771366	1396	1396	1396	1396	0
732	20240712	091900	38771366	1396	1396	1396	1396	120
733	20240712	091800	38603846	1395	1395	1395	1395	70
734	20240712	091700	38506196	1395	1396	1396	1395	3500
735	20240712	091600	33623628	1405	1405	1405	1405	0
736	20240712	091500	33623628	1405	1396	1405	1396	825
737	20240712	091400	32464761	1399	1399	1399	1399	0
738	20240712	091300	32464761	1399	1399	1399	1399	1
739	20240712	091200	32463362	1381	1381	1381	1381	0
740	20240712	091100	32463362	1381	1381	1381	1381	0
741	20240712	091000	32463362	1381	1382	1382	1381	248
742	20240712	090900	32120869	1381	1384	1384	1381	1701
743	20240712	090800	29766688	1370	1386	1386	1370	2075
744	20240712	090700	26905928	1384	1384	1384	1384	0
745	20240712	090600	26905928	1384	1384	1384	1384	0
746	20240712	090500	26905928	1384	1385	1385	1384	1000
747	20240712	090400	25521926	1390	1390	1390	1390	588
748	20240712	090300	24704606	1390	1400	1400	1390	4000
749	20240712	090200	19133800	1400	1400	1400	1400	431
750	20240712	090100	18530400	1400	1400	1400	1400	0
751	20240712	090000	18530400	1400	1400	1400	1400	13236