KissMeData/242040/min/candle-20240708.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240708	210100	106364748	1902	1902	1902	1902	4349
3	20240708	210000	106364748	1902	1902	1902	1902	0
4	20240708	205900	106364748	1902	1902	1902	1902	0
5	20240708	205800	106364748	1902	1902	1902	1902	0
6	20240708	205700	106364748	1902	1902	1902	1902	0
7	20240708	205600	106364748	1902	1902	1902	1902	0
8	20240708	205500	106364748	1902	1902	1902	1902	0
9	20240708	205400	106364748	1902	1902	1902	1902	0
10	20240708	205300	106364748	1902	1902	1902	1902	0
11	20240708	205200	106364748	1902	1902	1902	1902	0
12	20240708	205100	106364748	1902	1902	1902	1902	0
13	20240708	205000	106364748	1902	1902	1902	1902	0
14	20240708	204900	106364748	1902	1902	1902	1902	0
15	20240708	204800	106364748	1902	1902	1902	1902	0
16	20240708	204700	106364748	1902	1902	1902	1902	0
17	20240708	204600	106364748	1902	1902	1902	1902	0
18	20240708	204500	106364748	1902	1902	1902	1902	0
19	20240708	204400	106364748	1902	1902	1902	1902	0
20	20240708	204300	106364748	1902	1902	1902	1902	0
21	20240708	204200	106364748	1902	1902	1902	1902	0
22	20240708	204100	106364748	1902	1902	1902	1902	0
23	20240708	204000	106364748	1902	1902	1902	1902	0
24	20240708	203900	106364748	1902	1902	1902	1902	0
25	20240708	203800	106364748	1902	1902	1902	1902	0
26	20240708	203700	106364748	1902	1902	1902	1902	0
27	20240708	203600	106364748	1902	1902	1902	1902	0
28	20240708	203500	106364748	1902	1902	1902	1902	0
29	20240708	203400	106364748	1902	1902	1902	1902	0
30	20240708	203300	106364748	1902	1902	1902	1902	0
31	20240708	203200	106364748	1902	1902	1902	1902	0
32	20240708	203100	106364748	1902	1902	1902	1902	4349
33	20240708	203000	106364748	1902	1902	1902	1902	0
34	20240708	202900	106364748	1902	1902	1902	1902	0
35	20240708	202800	106364748	1902	1902	1902	1902	0
36	20240708	202700	106364748	1902	1902	1902	1902	0
37	20240708	202600	106364748	1902	1902	1902	1902	0
38	20240708	202500	106364748	1902	1902	1902	1902	0
39	20240708	202400	106364748	1902	1902	1902	1902	0
40	20240708	202300	106364748	1902	1902	1902	1902	0
41	20240708	202200	106364748	1902	1902	1902	1902	0
42	20240708	202100	106364748	1902	1902	1902	1902	0
43	20240708	202000	106364748	1902	1902	1902	1902	0
44	20240708	201900	106364748	1902	1902	1902	1902	0
45	20240708	201800	106364748	1902	1902	1902	1902	0
46	20240708	201700	106364748	1902	1902	1902	1902	0
47	20240708	201600	106364748	1902	1902	1902	1902	0
48	20240708	201500	106364748	1902	1902	1902	1902	0
49	20240708	201400	106364748	1902	1902	1902	1902	0
50	20240708	201300	106364748	1902	1902	1902	1902	0
51	20240708	201200	106364748	1902	1902	1902	1902	0
52	20240708	201100	106364748	1902	1902	1902	1902	0
53	20240708	201000	106364748	1902	1902	1902	1902	0
54	20240708	200900	106364748	1902	1902	1902	1902	0
55	20240708	200800	106364748	1902	1902	1902	1902	0
56	20240708	200700	106364748	1902	1902	1902	1902	0
57	20240708	200600	106364748	1902	1902	1902	1902	0
58	20240708	200500	106364748	1902	1902	1902	1902	0
59	20240708	200400	106364748	1902	1902	1902	1902	0
60	20240708	200300	106364748	1902	1902	1902	1902	0
61	20240708	200200	106364748	1902	1902	1902	1902	0
62	20240708	200100	106364748	1902	1902	1902	1902	4349
63	20240708	200000	106364748	1902	1902	1902	1902	0
64	20240708	195900	106364748	1902	1902	1902	1902	0
65	20240708	195800	106364748	1902	1902	1902	1902	0
66	20240708	195700	106364748	1902	1902	1902	1902	0
67	20240708	195600	106364748	1902	1902	1902	1902	0
68	20240708	195500	106364748	1902	1902	1902	1902	0
69	20240708	195400	106364748	1902	1902	1902	1902	0
70	20240708	195300	106364748	1902	1902	1902	1902	0
71	20240708	195200	106364748	1902	1902	1902	1902	0
72	20240708	195100	106364748	1902	1902	1902	1902	0
73	20240708	195000	106364748	1902	1902	1902	1902	0
74	20240708	194900	106364748	1902	1902	1902	1902	0
75	20240708	194800	106364748	1902	1902	1902	1902	0
76	20240708	194700	106364748	1902	1902	1902	1902	0
77	20240708	194600	106364748	1902	1902	1902	1902	0
78	20240708	194500	106364748	1902	1902	1902	1902	0
79	20240708	194400	106364748	1902	1902	1902	1902	0
80	20240708	194300	106364748	1902	1902	1902	1902	0
81	20240708	194200	106364748	1902	1902	1902	1902	0
82	20240708	194100	106364748	1902	1902	1902	1902	0
83	20240708	194000	106364748	1902	1902	1902	1902	0
84	20240708	193900	106364748	1902	1902	1902	1902	0
85	20240708	193800	106364748	1902	1902	1902	1902	0
86	20240708	193700	106364748	1902	1902	1902	1902	0
87	20240708	193600	106364748	1902	1902	1902	1902	0
88	20240708	193500	106364748	1902	1902	1902	1902	0
89	20240708	193400	106364748	1902	1902	1902	1902	0
90	20240708	193300	106364748	1902	1902	1902	1902	0
91	20240708	193200	106364748	1902	1902	1902	1902	0
92	20240708	193100	106364748	1902	1902	1902	1902	4349
93	20240708	193000	106364748	1902	1902	1902	1902	0
94	20240708	192900	106364748	1902	1902	1902	1902	0
95	20240708	192800	106364748	1902	1902	1902	1902	0
96	20240708	192700	106364748	1902	1902	1902	1902	0
97	20240708	192600	106364748	1902	1902	1902	1902	0
98	20240708	192500	106364748	1902	1902	1902	1902	0
99	20240708	192400	106364748	1902	1902	1902	1902	0
100	20240708	192300	106364748	1902	1902	1902	1902	0
101	20240708	192200	106364748	1902	1902	1902	1902	0
102	20240708	192100	106364748	1902	1902	1902	1902	0
103	20240708	192000	106364748	1902	1902	1902	1902	0
104	20240708	191900	106364748	1902	1902	1902	1902	0
105	20240708	191800	106364748	1902	1902	1902	1902	0
106	20240708	191700	106364748	1902	1902	1902	1902	0
107	20240708	191600	106364748	1902	1902	1902	1902	0
108	20240708	191500	106364748	1902	1902	1902	1902	0
109	20240708	191400	106364748	1902	1902	1902	1902	0
110	20240708	191300	106364748	1902	1902	1902	1902	0
111	20240708	191200	106364748	1902	1902	1902	1902	0
112	20240708	191100	106364748	1902	1902	1902	1902	0
113	20240708	191000	106364748	1902	1902	1902	1902	0
114	20240708	190900	106364748	1902	1902	1902	1902	0
115	20240708	190800	106364748	1902	1902	1902	1902	0
116	20240708	190700	106364748	1902	1902	1902	1902	0
117	20240708	190600	106364748	1902	1902	1902	1902	0
118	20240708	190500	106364748	1902	1902	1902	1902	0
119	20240708	190400	106364748	1902	1902	1902	1902	0
120	20240708	190300	106364748	1902	1902	1902	1902	0
121	20240708	190200	106364748	1902	1902	1902	1902	0
122	20240708	190100	106364748	1902	1902	1902	1902	4349
123	20240708	190000	106364748	1902	1902	1902	1902	0
124	20240708	185900	106364748	1902	1902	1902	1902	0
125	20240708	185800	106364748	1902	1902	1902	1902	0
126	20240708	185700	106364748	1902	1902	1902	1902	0
127	20240708	185600	106364748	1902	1902	1902	1902	0
128	20240708	185500	106364748	1902	1902	1902	1902	0
129	20240708	185400	106364748	1902	1902	1902	1902	0
130	20240708	185300	106364748	1902	1902	1902	1902	0
131	20240708	185200	106364748	1902	1902	1902	1902	0
132	20240708	185100	106364748	1902	1902	1902	1902	0
133	20240708	185000	106364748	1902	1902	1902	1902	0
134	20240708	184900	106364748	1902	1902	1902	1902	0
135	20240708	184800	106364748	1902	1902	1902	1902	0
136	20240708	184700	106364748	1902	1902	1902	1902	0
137	20240708	184600	106364748	1902	1902	1902	1902	0
138	20240708	184500	106364748	1902	1902	1902	1902	0
139	20240708	184400	106364748	1902	1902	1902	1902	0
140	20240708	184300	106364748	1902	1902	1902	1902	0
141	20240708	184200	106364748	1902	1902	1902	1902	0
142	20240708	184100	106364748	1902	1902	1902	1902	0
143	20240708	184000	106364748	1902	1902	1902	1902	0
144	20240708	183900	106364748	1902	1902	1902	1902	0
145	20240708	183800	106364748	1902	1902	1902	1902	0
146	20240708	183700	106364748	1902	1902	1902	1902	0
147	20240708	183600	106364748	1902	1902	1902	1902	0
148	20240708	183500	106364748	1902	1902	1902	1902	0
149	20240708	183400	106364748	1902	1902	1902	1902	0
150	20240708	183300	106364748	1902	1902	1902	1902	0
151	20240708	183200	106364748	1902	1902	1902	1902	0
152	20240708	183100	106364748	1902	1902	1902	1902	4349
153	20240708	183000	106364748	1902	1902	1902	1902	0
154	20240708	182900	106364748	1902	1902	1902	1902	0
155	20240708	182800	106364748	1902	1902	1902	1902	0
156	20240708	182700	106364748	1902	1902	1902	1902	0
157	20240708	182600	106364748	1902	1902	1902	1902	0
158	20240708	182500	106364748	1902	1902	1902	1902	0
159	20240708	182400	106364748	1902	1902	1902	1902	0
160	20240708	182300	106364748	1902	1902	1902	1902	0
161	20240708	182200	106364748	1902	1902	1902	1902	0
162	20240708	182100	106364748	1902	1902	1902	1902	0
163	20240708	182000	106364748	1902	1902	1902	1902	0
164	20240708	181900	106364748	1902	1902	1902	1902	0
165	20240708	181800	106364748	1902	1902	1902	1902	0
166	20240708	181700	106364748	1902	1902	1902	1902	0
167	20240708	181600	106364748	1902	1902	1902	1902	0
168	20240708	181500	106364748	1902	1902	1902	1902	0
169	20240708	181400	106364748	1902	1902	1902	1902	0
170	20240708	181300	106364748	1902	1902	1902	1902	0
171	20240708	181200	106364748	1902	1902	1902	1902	0
172	20240708	181100	106364748	1902	1902	1902	1902	0
173	20240708	181000	106364748	1902	1902	1902	1902	0
174	20240708	180900	106364748	1902	1902	1902	1902	0
175	20240708	180800	106364748	1902	1902	1902	1902	0
176	20240708	180700	106364748	1902	1902	1902	1902	0
177	20240708	180600	106364748	1902	1902	1902	1902	0
178	20240708	180500	106364748	1902	1902	1902	1902	0
179	20240708	180400	106364748	1902	1902	1902	1902	0
180	20240708	180300	106364748	1902	1902	1902	1902	0
181	20240708	180200	106364748	1902	1902	1902	1902	0
182	20240708	180100	106364748	1902	1902	1902	1902	4349
183	20240708	180000	106364748	1902	1902	1902	1902	0
184	20240708	175900	106364748	1902	1902	1902	1902	0
185	20240708	175800	106364748	1902	1902	1902	1902	0
186	20240708	175700	106364748	1902	1902	1902	1902	0
187	20240708	175600	106364748	1902	1902	1902	1902	0
188	20240708	175500	106364748	1902	1902	1902	1902	0
189	20240708	175400	106364748	1902	1902	1902	1902	0
190	20240708	175300	106364748	1902	1902	1902	1902	0
191	20240708	175200	106364748	1902	1902	1902	1902	0
192	20240708	175100	106364748	1902	1902	1902	1902	0
193	20240708	175000	106364748	1902	1902	1902	1902	0
194	20240708	174900	106364748	1902	1902	1902	1902	0
195	20240708	174800	106364748	1902	1902	1902	1902	0
196	20240708	174700	106364748	1902	1902	1902	1902	0
197	20240708	174600	106364748	1902	1902	1902	1902	0
198	20240708	174500	106364748	1902	1902	1902	1902	0
199	20240708	174400	106364748	1902	1902	1902	1902	0
200	20240708	174300	106364748	1902	1902	1902	1902	0
201	20240708	174200	106364748	1902	1902	1902	1902	0
202	20240708	174100	106364748	1902	1902	1902	1902	0
203	20240708	174000	106364748	1902	1902	1902	1902	0
204	20240708	173900	106364748	1902	1902	1902	1902	0
205	20240708	173800	106364748	1902	1902	1902	1902	0
206	20240708	173700	106364748	1902	1902	1902	1902	0
207	20240708	173600	106364748	1902	1902	1902	1902	0
208	20240708	173500	106364748	1902	1902	1902	1902	0
209	20240708	173400	106364748	1902	1902	1902	1902	0
210	20240708	173300	106364748	1902	1902	1902	1902	0
211	20240708	173200	106364748	1902	1902	1902	1902	0
212	20240708	173100	106364748	1902	1902	1902	1902	4349
213	20240708	173000	106364748	1902	1902	1902	1902	0
214	20240708	172900	106364748	1902	1902	1902	1902	0
215	20240708	172800	106364748	1902	1902	1902	1902	0
216	20240708	172700	106364748	1902	1902	1902	1902	0
217	20240708	172600	106364748	1902	1902	1902	1902	0
218	20240708	172500	106364748	1902	1902	1902	1902	0
219	20240708	172400	106364748	1902	1902	1902	1902	0
220	20240708	172300	106364748	1902	1902	1902	1902	0
221	20240708	172200	106364748	1902	1902	1902	1902	0
222	20240708	172100	106364748	1902	1902	1902	1902	0
223	20240708	172000	106364748	1902	1902	1902	1902	0
224	20240708	171900	106364748	1902	1902	1902	1902	0
225	20240708	171800	106364748	1902	1902	1902	1902	0
226	20240708	171700	106364748	1902	1902	1902	1902	0
227	20240708	171600	106364748	1902	1902	1902	1902	0
228	20240708	171500	106364748	1902	1902	1902	1902	0
229	20240708	171400	106364748	1902	1902	1902	1902	0
230	20240708	171300	106364748	1902	1902	1902	1902	0
231	20240708	171200	106364748	1902	1902	1902	1902	0
232	20240708	171100	106364748	1902	1902	1902	1902	0
233	20240708	171000	106364748	1902	1902	1902	1902	0
234	20240708	170900	106364748	1902	1902	1902	1902	0
235	20240708	170800	106364748	1902	1902	1902	1902	0
236	20240708	170700	106364748	1902	1902	1902	1902	0
237	20240708	170600	106364748	1902	1902	1902	1902	0
238	20240708	170500	106364748	1902	1902	1902	1902	0
239	20240708	170400	106364748	1902	1902	1902	1902	0
240	20240708	170300	106364748	1902	1902	1902	1902	0
241	20240708	170200	106364748	1902	1902	1902	1902	0
242	20240708	170100	106364748	1902	1902	1902	1902	4349
243	20240708	170000	106364748	1902	1902	1902	1902	0
244	20240708	165900	106364748	1902	1902	1902	1902	0
245	20240708	165800	106364748	1902	1902	1902	1902	0
246	20240708	165700	106364748	1902	1902	1902	1902	0
247	20240708	165600	106364748	1902	1902	1902	1902	0
248	20240708	165500	106364748	1902	1902	1902	1902	0
249	20240708	165400	106364748	1902	1902	1902	1902	0
250	20240708	165300	106364748	1902	1902	1902	1902	0
251	20240708	165200	106364748	1902	1902	1902	1902	0
252	20240708	165100	106364748	1902	1902	1902	1902	0
253	20240708	165000	106364748	1902	1902	1902	1902	0
254	20240708	164900	106364748	1902	1902	1902	1902	0
255	20240708	164800	106364748	1902	1902	1902	1902	0
256	20240708	164700	106364748	1902	1902	1902	1902	0
257	20240708	164600	106364748	1902	1902	1902	1902	0
258	20240708	164500	106364748	1902	1902	1902	1902	0
259	20240708	164400	106364748	1902	1902	1902	1902	0
260	20240708	164300	106364748	1902	1902	1902	1902	0
261	20240708	164200	106364748	1902	1902	1902	1902	0
262	20240708	164100	106364748	1902	1902	1902	1902	0
263	20240708	164000	106364748	1902	1902	1902	1902	0
264	20240708	163900	106364748	1902	1902	1902	1902	0
265	20240708	163800	106364748	1902	1902	1902	1902	0
266	20240708	163700	106364748	1902	1902	1902	1902	0
267	20240708	163600	106364748	1902	1902	1902	1902	0
268	20240708	163500	106364748	1902	1902	1902	1902	0
269	20240708	163400	106364748	1902	1902	1902	1902	0
270	20240708	163300	106364748	1902	1902	1902	1902	0
271	20240708	163200	106364748	1902	1902	1902	1902	0
272	20240708	163100	106364748	1902	1902	1902	1902	4349
273	20240708	163000	106364748	1902	1902	1902	1902	0
274	20240708	162900	106364748	1902	1902	1902	1902	0
275	20240708	162800	106364748	1902	1902	1902	1902	0
276	20240708	162700	106364748	1902	1902	1902	1902	0
277	20240708	162600	106364748	1902	1902	1902	1902	0
278	20240708	162500	106364748	1902	1902	1902	1902	0
279	20240708	162400	106364748	1902	1902	1902	1902	0
280	20240708	162300	106364748	1902	1902	1902	1902	0
281	20240708	162200	106364748	1902	1902	1902	1902	0
282	20240708	162100	106364748	1902	1902	1902	1902	0
283	20240708	162000	106364748	1902	1902	1902	1902	0
284	20240708	161900	106364748	1902	1902	1902	1902	0
285	20240708	161800	106364748	1902	1902	1902	1902	0
286	20240708	161700	106364748	1902	1902	1902	1902	0
287	20240708	161600	106364748	1902	1902	1902	1902	0
288	20240708	161500	106364748	1902	1902	1902	1902	0
289	20240708	161400	106364748	1902	1902	1902	1902	0
290	20240708	161300	106364748	1902	1902	1902	1902	0
291	20240708	161200	106364748	1902	1902	1902	1902	0
292	20240708	161100	106364748	1902	1902	1902	1902	0
293	20240708	161000	106364748	1902	1902	1902	1902	0
294	20240708	160900	106364748	1902	1902	1902	1902	0
295	20240708	160800	106364748	1902	1902	1902	1902	0
296	20240708	160700	106364748	1902	1902	1902	1902	0
297	20240708	160600	106364748	1902	1902	1902	1902	0
298	20240708	160500	106364748	1902	1902	1902	1902	0
299	20240708	160400	106364748	1902	1902	1902	1902	0
300	20240708	160300	106364748	1902	1902	1902	1902	0
301	20240708	160200	106364748	1902	1902	1902	1902	0
302	20240708	160100	106364748	1902	1902	1902	1902	4349
303	20240708	160000	106364748	1902	1902	1902	1902	0
304	20240708	155900	106364748	1902	1902	1902	1902	0
305	20240708	155800	106364748	1902	1902	1902	1902	0
306	20240708	155700	106364748	1902	1902	1902	1902	0
307	20240708	155600	106364748	1902	1902	1902	1902	0
308	20240708	155500	106364748	1902	1902	1902	1902	0
309	20240708	155400	106364748	1902	1902	1902	1902	0
310	20240708	155300	106364748	1902	1902	1902	1902	0
311	20240708	155200	106364748	1902	1902	1902	1902	0
312	20240708	155100	106364748	1902	1902	1902	1902	0
313	20240708	155000	106364748	1902	1902	1902	1902	0
314	20240708	154900	106364748	1902	1902	1902	1902	0
315	20240708	154800	106364748	1902	1902	1902	1902	0
316	20240708	154700	106364748	1902	1902	1902	1902	0
317	20240708	154600	106364748	1902	1902	1902	1902	0
318	20240708	154500	106364748	1902	1902	1902	1902	0
319	20240708	154400	106364748	1902	1902	1902	1902	0
320	20240708	154300	106364748	1902	1902	1902	1902	0
321	20240708	154200	106364748	1902	1902	1902	1902	0
322	20240708	154100	106364748	1902	1902	1902	1902	0
323	20240708	154000	106364748	1902	1902	1902	1902	0
324	20240708	153900	106364748	1902	1902	1902	1902	0
325	20240708	153800	106364748	1902	1902	1902	1902	0
326	20240708	153700	106364748	1902	1902	1902	1902	0
327	20240708	153600	106364748	1902	1902	1902	1902	0
328	20240708	153500	106364748	1902	1902	1902	1902	0
329	20240708	153400	106364748	1902	1902	1902	1902	0
330	20240708	153300	106364748	1902	1902	1902	1902	0
331	20240708	153200	106364748	1902	1902	1902	1902	0
332	20240708	153100	106364748	1902	1902	1902	1902	4349
333	20240708	153000	106364748	1902	1902	1902	1902	4349
334	20240708	152900	98092950	1906	1906	1906	1906	0
335	20240708	152800	98092950	1906	1906	1906	1906	0
336	20240708	152700	98092950	1906	1906	1906	1906	0
337	20240708	152600	98092950	1906	1906	1906	1906	0
338	20240708	152500	98092950	1906	1906	1906	1906	0
339	20240708	152400	98092950	1906	1906	1906	1906	0
340	20240708	152300	98092950	1906	1906	1906	1906	0
341	20240708	152200	98092950	1906	1906	1906	1906	0
342	20240708	152100	98092950	1906	1906	1906	1906	0
343	20240708	152000	98092950	1906	1906	1906	1906	0
344	20240708	151900	98092950	1906	1906	1906	1906	0
345	20240708	151800	98092950	1906	1906	1906	1906	3
346	20240708	151700	98087232	1906	1906	1906	1906	0
347	20240708	151600	98087232	1906	1906	1906	1906	1
348	20240708	151500	98085326	1906	1904	1906	1904	170
349	20240708	151400	97761624	1905	1905	1905	1905	0
350	20240708	151300	97761624	1905	1905	1905	1905	0
351	20240708	151200	97761624	1905	1905	1905	1905	0
352	20240708	151100	97761624	1905	1905	1905	1905	0
353	20240708	151000	97761624	1905	1905	1905	1903	2207
354	20240708	150900	93559691	1905	1905	1905	1905	0
355	20240708	150800	93559691	1905	1905	1905	1905	1
356	20240708	150700	93557786	1904	1904	1904	1904	0
357	20240708	150600	93557786	1904	1904	1904	1904	162
358	20240708	150500	93249338	1904	1904	1904	1904	177
359	20240708	150400	92912330	1905	1905	1905	1905	39
360	20240708	150300	92838035	1905	1905	1905	1905	61
361	20240708	150200	92721830	1905	1905	1905	1905	2306
362	20240708	150100	88328900	1906	1906	1906	1906	5
363	20240708	150000	88319370	1906	1907	1907	1906	896
364	20240708	145900	86611488	1907	1907	1907	1907	0
365	20240708	145800	86611488	1907	1907	1907	1907	0
366	20240708	145700	86611488	1907	1906	1907	1906	346
367	20240708	145600	85951987	1907	1907	1907	1907	250
368	20240708	145500	85475237	1907	1907	1907	1907	1
369	20240708	145400	85473330	1907	1907	1907	1907	0
370	20240708	145300	85473330	1907	1907	1907	1907	1
371	20240708	145200	85471423	1907	1907	1907	1907	0
372	20240708	145100	85471423	1907	1905	1907	1905	450
373	20240708	145000	84614112	1905	1905	1905	1905	0
374	20240708	144900	84614112	1905	1905	1905	1905	0
375	20240708	144800	84614112	1905	1905	1905	1905	1
376	20240708	144700	84612207	1904	1904	1904	1904	0
377	20240708	144600	84612207	1904	1904	1904	1904	928
378	20240708	144500	82845295	1904	1904	1904	1904	0
379	20240708	144400	82845295	1904	1904	1904	1904	0
380	20240708	144300	82845295	1904	1904	1904	1904	0
381	20240708	144200	82845295	1904	1904	1904	1904	3171
382	20240708	144100	76807711	1905	1905	1905	1905	239
383	20240708	144000	76352416	1906	1906	1906	1906	2
384	20240708	143900	76348604	1906	1906	1906	1906	0
385	20240708	143800	76348604	1906	1906	1906	1906	5
386	20240708	143700	76339074	1905	1905	1905	1905	0
387	20240708	143600	76339074	1905	1905	1905	1905	108
388	20240708	143500	76133334	1906	1906	1906	1906	0
389	20240708	143400	76133334	1906	1906	1906	1906	0
390	20240708	143300	76133334	1906	1906	1906	1906	0
391	20240708	143200	76133334	1906	1906	1906	1906	0
392	20240708	143100	76133334	1906	1906	1906	1906	0
393	20240708	143000	76133334	1906	1906	1906	1906	0
394	20240708	142900	76133334	1906	1906	1906	1906	0
395	20240708	142800	76133334	1906	1906	1906	1906	0
396	20240708	142700	76133334	1906	1906	1906	1906	0
397	20240708	142600	76133334	1906	1904	1906	1904	155
398	20240708	142500	75838090	1904	1904	1904	1904	0
399	20240708	142400	75838090	1904	1904	1904	1904	0
400	20240708	142300	75838090	1904	1904	1904	1904	0
401	20240708	142200	75838090	1904	1904	1904	1904	0
402	20240708	142100	75838090	1904	1904	1904	1904	0
403	20240708	142000	75838090	1904	1904	1904	1904	0
404	20240708	141900	75838090	1904	1904	1904	1904	0
405	20240708	141800	75838090	1904	1904	1904	1904	9
406	20240708	141700	75820954	1903	1903	1903	1903	206
407	20240708	141600	75428936	1904	1904	1904	1904	0
408	20240708	141500	75428936	1904	1904	1904	1904	0
409	20240708	141400	75428936	1904	1904	1904	1904	0
410	20240708	141300	75428936	1904	1904	1904	1904	100
411	20240708	141200	75238536	1903	1903	1903	1903	0
412	20240708	141100	75238536	1903	1903	1903	1903	0
413	20240708	141000	75238536	1903	1903	1903	1903	0
414	20240708	140900	75238536	1903	1903	1903	1903	0
415	20240708	140800	75238536	1903	1903	1903	1903	0
416	20240708	140700	75238536	1903	1903	1903	1903	0
417	20240708	140600	75238536	1903	1903	1903	1903	400
418	20240708	140500	74477336	1904	1904	1904	1904	0
419	20240708	140400	74477336	1904	1904	1904	1904	6
420	20240708	140300	74465912	1904	1904	1904	1904	0
421	20240708	140200	74465912	1904	1904	1904	1904	0
422	20240708	140100	74465912	1904	1904	1904	1904	0
423	20240708	140000	74465912	1904	1904	1904	1904	0
424	20240708	135900	74465912	1904	1904	1904	1904	10
425	20240708	135800	74446872	1904	1904	1904	1904	0
426	20240708	135700	74446872	1904	1904	1904	1904	0
427	20240708	135600	74446872	1904	1904	1904	1904	0
428	20240708	135500	74446872	1904	1904	1904	1904	0
429	20240708	135400	74446872	1904	1904	1904	1904	2
430	20240708	135300	74443064	1904	1904	1904	1904	0
431	20240708	135200	74443064	1904	1905	1905	1904	15
432	20240708	135100	74414502	1906	1906	1906	1906	0
433	20240708	135000	74414502	1906	1906	1906	1906	0
434	20240708	134900	74414502	1906	1906	1906	1906	0
435	20240708	134800	74414502	1906	1906	1906	1906	0
436	20240708	134700	74414502	1906	1906	1906	1906	0
437	20240708	134600	74414502	1906	1906	1906	1906	0
438	20240708	134500	74414502	1906	1906	1906	1906	0
439	20240708	134400	74414502	1906	1906	1906	1906	0
440	20240708	134300	74414502	1906	1906	1906	1906	0
441	20240708	134200	74414502	1906	1906	1906	1906	0
442	20240708	134100	74414502	1906	1906	1906	1906	0
443	20240708	134000	74414502	1906	1906	1906	1906	0
444	20240708	133900	74414502	1906	1906	1906	1906	1
445	20240708	133800	74412596	1906	1906	1906	1906	0
446	20240708	133700	74412596	1906	1906	1906	1906	0
447	20240708	133600	74412596	1906	1906	1906	1906	0
448	20240708	133500	74412596	1906	1906	1906	1906	0
449	20240708	133400	74412596	1906	1906	1906	1906	0
450	20240708	133300	74412596	1906	1906	1906	1906	14
451	20240708	133200	74385912	1908	1908	1908	1908	1
452	20240708	133100	74384004	1904	1904	1904	1904	0
453	20240708	133000	74384004	1904	1904	1904	1904	0
454	20240708	132900	74384004	1904	1904	1904	1904	1000
455	20240708	132800	72480004	1908	1908	1908	1908	0
456	20240708	132700	72480004	1908	1908	1908	1908	0
457	20240708	132600	72480004	1908	1908	1908	1908	0
458	20240708	132500	72480004	1908	1908	1908	1908	0
459	20240708	132400	72480004	1908	1908	1908	1908	0
460	20240708	132300	72480004	1908	1908	1908	1908	0
461	20240708	132200	72480004	1908	1908	1908	1908	0
462	20240708	132100	72480004	1908	1908	1908	1908	0
463	20240708	132000	72480004	1908	1908	1908	1908	0
464	20240708	131900	72480004	1908	1908	1908	1908	0
465	20240708	131800	72480004	1908	1908	1908	1908	0
466	20240708	131700	72480004	1908	1908	1908	1908	0
467	20240708	131600	72480004	1908	1908	1908	1908	0
468	20240708	131500	72480004	1908	1908	1908	1908	0
469	20240708	131400	72480004	1908	1908	1908	1908	0
470	20240708	131300	72480004	1908	1908	1908	1908	0
471	20240708	131200	72480004	1908	1908	1908	1908	0
472	20240708	131100	72480004	1908	1908	1908	1908	0
473	20240708	131000	72480004	1908	1908	1908	1908	0
474	20240708	130900	72480004	1908	1908	1908	1908	0
475	20240708	130800	72480004	1908	1908	1908	1908	0
476	20240708	130700	72480004	1908	1908	1908	1908	0
477	20240708	130600	72480004	1908	1908	1908	1908	0
478	20240708	130500	72480004	1908	1908	1908	1908	0
479	20240708	130400	72480004	1908	1908	1908	1908	0
480	20240708	130300	72480004	1908	1906	1908	1906	2083
481	20240708	130200	68508999	1903	1903	1903	1903	0
482	20240708	130100	68508999	1903	1903	1903	1903	0
483	20240708	130000	68508999	1903	1903	1903	1903	0
484	20240708	125900	68508999	1903	1903	1903	1903	1000
485	20240708	125800	66605999	1903	1903	1903	1903	1001
486	20240708	125700	64701096	1903	1903	1903	1903	72
487	20240708	125600	64564080	1903	1903	1903	1903	0
488	20240708	125500	64564080	1903	1903	1903	1903	0
489	20240708	125400	64564080	1903	1903	1903	1903	1000
490	20240708	125300	62661080	1903	1903	1903	1903	0
491	20240708	125200	62661080	1903	1903	1903	1903	0
492	20240708	125100	62661080	1903	1903	1903	1903	0
493	20240708	125000	62661080	1903	1903	1903	1903	600
494	20240708	124900	61519280	1903	1906	1906	1903	33
495	20240708	124800	61456448	1903	1903	1903	1903	0
496	20240708	124700	61456448	1903	1903	1903	1903	0
497	20240708	124600	61456448	1903	1904	1904	1903	43
498	20240708	124500	61374599	1906	1906	1906	1906	0
499	20240708	124400	61374599	1906	1906	1906	1906	0
500	20240708	124300	61374599	1906	1906	1906	1906	1
501	20240708	124200	61372693	1903	1903	1903	1903	0
502	20240708	124100	61372693	1903	1903	1903	1903	0
503	20240708	124000	61372693	1903	1903	1903	1903	0
504	20240708	123900	61372693	1903	1903	1903	1903	248
505	20240708	123800	60900749	1903	1903	1903	1903	80
506	20240708	123700	60748509	1903	1903	1903	1903	30
507	20240708	123600	60691419	1908	1908	1908	1908	0
508	20240708	123500	60691419	1908	1908	1908	1908	0
509	20240708	123400	60691419	1908	1908	1908	1908	0
510	20240708	123300	60691419	1908	1908	1908	1908	0
511	20240708	123200	60691419	1908	1908	1908	1908	0
512	20240708	123100	60691419	1908	1908	1908	1908	0
513	20240708	123000	60691419	1908	1908	1908	1908	0
514	20240708	122900	60691419	1908	1908	1908	1908	1
515	20240708	122800	60689511	1903	1905	1905	1903	32
516	20240708	122700	60628613	1909	1909	1909	1909	0
517	20240708	122600	60628613	1909	1909	1909	1909	0
518	20240708	122500	60628613	1909	1909	1909	1909	0
519	20240708	122400	60628613	1909	1909	1909	1909	0
520	20240708	122300	60628613	1909	1909	1909	1909	1
521	20240708	122200	60626704	1908	1908	1908	1908	1
522	20240708	122100	60624796	1909	1909	1909	1909	0
523	20240708	122000	60624796	1909	1909	1909	1909	0
524	20240708	121900	60624796	1909	1909	1909	1909	1
525	20240708	121800	60622887	1904	1903	1904	1903	505
526	20240708	121700	59661867	1903	1904	1904	1903	3000
527	20240708	121600	53951854	1904	1904	1904	1904	26
528	20240708	121500	53902350	1909	1909	1909	1909	0
529	20240708	121400	53902350	1909	1909	1909	1909	0
530	20240708	121300	53902350	1909	1909	1909	1909	0
531	20240708	121200	53902350	1909	1908	1909	1908	55
532	20240708	121100	53797407	1908	1908	1908	1908	0
533	20240708	121000	53797407	1908	1908	1908	1908	0
534	20240708	120900	53797407	1908	1908	1908	1908	0
535	20240708	120800	53797407	1908	1908	1908	1908	0
536	20240708	120700	53797407	1908	1908	1908	1908	0
537	20240708	120600	53797407	1908	1908	1908	1908	1048
538	20240708	120500	51797823	1910	1910	1910	1910	0
539	20240708	120400	51797823	1910	1910	1910	1910	0
540	20240708	120300	51797823	1910	1910	1910	1910	0
541	20240708	120200	51797823	1910	1910	1910	1910	0
542	20240708	120100	51797823	1910	1910	1910	1910	0
543	20240708	120000	51797823	1910	1910	1910	1910	0
544	20240708	115900	51797823	1910	1910	1910	1910	0
545	20240708	115800	51797823	1910	1910	1910	1910	0
546	20240708	115700	51797823	1910	1910	1910	1910	280
547	20240708	115600	51263023	1910	1910	1910	1910	0
548	20240708	115500	51263023	1910	1910	1910	1910	0
549	20240708	115400	51263023	1910	1910	1910	1910	0
550	20240708	115300	51263023	1910	1910	1910	1910	1
551	20240708	115200	51261113	1904	1904	1904	1904	0
552	20240708	115100	51261113	1904	1904	1904	1904	3
553	20240708	115000	51255401	1910	1910	1910	1910	0
554	20240708	114900	51255401	1910	1910	1910	1910	0
555	20240708	114800	51255401	1910	1910	1910	1910	0
556	20240708	114700	51255401	1910	1910	1910	1910	0
557	20240708	114600	51255401	1910	1910	1910	1910	0
558	20240708	114500	51255401	1910	1910	1910	1910	0
559	20240708	114400	51255401	1910	1910	1910	1910	0
560	20240708	114300	51255401	1910	1910	1910	1903	72
561	20240708	114200	51118371	1910	1910	1910	1910	0
562	20240708	114100	51118371	1910	1910	1910	1910	0
563	20240708	114000	51118371	1910	1910	1910	1910	0
564	20240708	113900	51118371	1910	1910	1910	1910	0
565	20240708	113800	51118371	1910	1910	1910	1910	0
566	20240708	113700	51118371	1910	1910	1910	1910	0
567	20240708	113600	51118371	1910	1910	1910	1910	0
568	20240708	113500	51118371	1910	1910	1910	1910	0
569	20240708	113400	51118371	1910	1910	1910	1910	0
570	20240708	113300	51118371	1910	1910	1910	1910	0
571	20240708	113200	51118371	1910	1910	1910	1910	0
572	20240708	113100	51118371	1910	1910	1910	1910	0
573	20240708	113000	51118371	1910	1910	1910	1910	0
574	20240708	112900	51118371	1910	1910	1910	1910	1
575	20240708	112800	51116461	1904	1904	1904	1904	0
576	20240708	112700	51116461	1904	1904	1904	1904	470
577	20240708	112600	50221581	1910	1910	1910	1910	0
578	20240708	112500	50221581	1910	1910	1910	1910	0
579	20240708	112400	50221581	1910	1910	1910	1910	0
580	20240708	112300	50221581	1910	1910	1910	1910	0
581	20240708	112200	50221581	1910	1910	1910	1910	0
582	20240708	112100	50221581	1910	1910	1910	1910	0
583	20240708	112000	50221581	1910	1910	1910	1910	0
584	20240708	111900	50221581	1910	1910	1910	1910	20
585	20240708	111800	50183381	1910	1910	1910	1910	23
586	20240708	111700	50139451	1910	1910	1910	1910	0
587	20240708	111600	50139451	1910	1910	1910	1910	0
588	20240708	111500	50139451	1910	1910	1910	1910	0
589	20240708	111400	50139451	1910	1910	1910	1910	0
590	20240708	111300	50139451	1910	1910	1910	1910	0
591	20240708	111200	50139451	1910	1910	1910	1910	60
592	20240708	111100	50024851	1910	1910	1910	1910	0
593	20240708	111000	50024851	1910	1910	1910	1910	0
594	20240708	110900	50024851	1910	1910	1910	1910	801
595	20240708	110800	48494941	1902	1902	1902	1902	0
596	20240708	110700	48494941	1902	1902	1902	1902	0
597	20240708	110600	48494941	1902	1902	1902	1902	50
598	20240708	110500	48399841	1902	1902	1902	1902	230
599	20240708	110400	47962381	1902	1902	1902	1902	0
600	20240708	110300	47962381	1902	1902	1902	1902	400
601	20240708	110200	47201581	1902	1902	1902	1902	0
602	20240708	110100	47201581	1902	1902	1902	1902	0
603	20240708	110000	47201581	1902	1902	1902	1902	100
604	20240708	105900	47011381	1910	1910	1910	1910	0
605	20240708	105800	47011381	1910	1910	1910	1910	1
606	20240708	105700	47009471	1902	1902	1902	1902	0
607	20240708	105600	47009471	1902	1902	1902	1902	0
608	20240708	105500	47009471	1902	1902	1902	1902	0
609	20240708	105400	47009471	1902	1902	1902	1902	0
610	20240708	105300	47009471	1902	1902	1902	1902	55
611	20240708	105200	46904861	1910	1910	1910	1910	0
612	20240708	105100	46904861	1910	1910	1910	1910	0
613	20240708	105000	46904861	1910	1910	1910	1910	6
614	20240708	104900	46893401	1902	1902	1902	1902	0
615	20240708	104800	46893401	1902	1902	1902	1902	0
616	20240708	104700	46893401	1902	1912	1912	1902	143
617	20240708	104600	46621375	1902	1902	1902	1902	900
618	20240708	104500	44909575	1902	1902	1902	1902	108
619	20240708	104400	44704159	1902	1910	1910	1902	120
620	20240708	104300	44475862	1912	1912	1912	1912	0
621	20240708	104200	44475862	1912	1912	1912	1912	0
622	20240708	104100	44475862	1912	1912	1912	1912	0
623	20240708	104000	44475862	1912	1912	1912	1912	0
624	20240708	103900	44475862	1912	1912	1912	1912	0
625	20240708	103800	44475862	1912	1912	1912	1912	0
626	20240708	103700	44475862	1912	1912	1912	1912	0
627	20240708	103600	44475862	1912	1912	1912	1912	0
628	20240708	103500	44475862	1912	1912	1912	1912	0
629	20240708	103400	44475862	1912	1912	1912	1912	0
630	20240708	103300	44475862	1912	1912	1912	1912	0
631	20240708	103200	44475862	1912	1912	1912	1912	0
632	20240708	103100	44475862	1912	1912	1912	1912	0
633	20240708	103000	44475862	1912	1912	1912	1912	0
634	20240708	102900	44475862	1912	1912	1912	1912	0
635	20240708	102800	44475862	1912	1912	1912	1912	0
636	20240708	102700	44475862	1912	1912	1912	1912	0
637	20240708	102600	44475862	1912	1912	1912	1912	0
638	20240708	102500	44475862	1912	1912	1912	1912	0
639	20240708	102400	44475862	1912	1912	1912	1912	0
640	20240708	102300	44475862	1912	1912	1912	1912	0
641	20240708	102200	44475862	1912	1912	1912	1912	0
642	20240708	102100	44475862	1912	1912	1912	1912	0
643	20240708	102000	44475862	1912	1912	1912	1912	0
644	20240708	101900	44475862	1912	1912	1912	1912	0
645	20240708	101800	44475862	1912	1912	1912	1912	0
646	20240708	101700	44475862	1912	1912	1912	1912	0
647	20240708	101600	44475862	1912	1912	1912	1912	1
648	20240708	101500	44473950	1905	1905	1905	1905	0
649	20240708	101400	44473950	1905	1905	1905	1905	0
650	20240708	101300	44473950	1905	1905	1905	1905	402
651	20240708	101200	43708140	1912	1912	1912	1912	0
652	20240708	101100	43708140	1912	1912	1912	1912	0
653	20240708	101000	43708140	1912	1912	1912	1912	0
654	20240708	100900	43708140	1912	1912	1912	1912	2
655	20240708	100800	43704316	1912	1912	1912	1912	11
656	20240708	100700	43683284	1912	1912	1912	1912	2
657	20240708	100600	43679460	1912	1905	1912	1905	3
658	20240708	100500	43673731	1912	1912	1912	1912	1
659	20240708	100400	43671819	1913	1913	1913	1913	0
660	20240708	100300	43671819	1913	1913	1913	1913	1
661	20240708	100200	43669906	1913	1913	1913	1913	7
662	20240708	100100	43656515	1905	1905	1905	1905	1
663	20240708	100000	43654610	1913	1913	1913	1913	3
664	20240708	095900	43648871	1913	1913	1913	1913	0
665	20240708	095800	43648871	1913	1913	1913	1913	0
666	20240708	095700	43648871	1913	1913	1913	1913	0
667	20240708	095600	43648871	1913	1913	1913	1913	0
668	20240708	095500	43648871	1913	1913	1913	1913	0
669	20240708	095400	43648871	1913	1905	1913	1905	21
670	20240708	095300	43608858	1916	1916	1916	1916	0
671	20240708	095200	43608858	1916	1916	1916	1916	0
672	20240708	095100	43608858	1916	1916	1916	1916	0
673	20240708	095000	43608858	1916	1916	1916	1916	0
674	20240708	094900	43608858	1916	1916	1916	1916	0
675	20240708	094800	43608858	1916	1916	1916	1916	0
676	20240708	094700	43608858	1916	1916	1916	1916	0
677	20240708	094600	43608858	1916	1906	1916	1906	4479
678	20240708	094500	35043534	1906	1906	1906	1906	0
679	20240708	094400	35043534	1906	1906	1906	1906	0
680	20240708	094300	35043534	1906	1906	1906	1906	1
681	20240708	094200	35041628	1890	1890	1890	1890	0
682	20240708	094100	35041628	1890	1890	1890	1890	0
683	20240708	094000	35041628	1890	1906	1907	1890	1207
684	20240708	093900	32756084	1907	1907	1907	1907	0
685	20240708	093800	32756084	1907	1907	1907	1907	0
686	20240708	093700	32756084	1907	1907	1907	1907	0
687	20240708	093600	32756084	1907	1907	1907	1907	1
688	20240708	093500	32754177	1907	1907	1907	1907	2
689	20240708	093400	32750363	1900	1900	1900	1900	300
690	20240708	093300	32180363	1907	1900	1907	1900	200
691	20240708	093200	31800356	1900	1900	1900	1900	27
692	20240708	093100	31749056	1900	1900	1900	1900	0
693	20240708	093000	31749056	1900	1900	1900	1900	0
694	20240708	092900	31749056	1900	1900	1900	1900	73
695	20240708	092800	31610356	1900	1900	1900	1900	600
696	20240708	092700	30470356	1900	1900	1900	1900	2259
697	20240708	092600	26178256	1900	1900	1901	1900	419
698	20240708	092500	25381951	1910	1908	1910	1908	110
699	20240708	092400	25172045	1911	1911	1911	1911	0
700	20240708	092300	25172045	1911	1911	1911	1911	0
701	20240708	092200	25172045	1911	1911	1911	1911	0
702	20240708	092100	25172045	1911	1911	1911	1911	0
703	20240708	092000	25172045	1911	1910	1911	1910	10
704	20240708	091900	25152944	1911	1900	1911	1900	393
705	20240708	091800	24406087	1900	1900	1900	1900	203
706	20240708	091700	24020387	1900	1900	1900	1900	0
707	20240708	091600	24020387	1900	1900	1900	1900	10
708	20240708	091500	24001387	1900	1900	1900	1900	881
709	20240708	091400	22327487	1900	1916	1916	1900	950
710	20240708	091300	20508391	1917	1917	1917	1917	0
711	20240708	091200	20508391	1917	1917	1917	1917	1
712	20240708	091100	20506474	1898	1898	1898	1898	0
713	20240708	091000	20506474	1898	1900	1900	1898	835
714	20240708	090900	18920974	1900	1900	1900	1900	100
715	20240708	090800	18730974	1920	1920	1920	1920	0
716	20240708	090700	18730974	1920	1920	1920	1920	0
717	20240708	090600	18730974	1920	1920	1920	1920	2
718	20240708	090500	18727134	1925	1925	1925	1925	0
719	20240708	090400	18727134	1925	1925	1925	1925	1
720	20240708	090300	18725209	1919	1920	1926	1919	1621
721	20240708	090200	15611865	1919	1887	1919	1887	4000
722	20240708	090100	7948597	1885	1885	1885	1885	0
723	20240708	090000	7948597	1885	1884	1885	1884	4219