KissMeData/214270/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	204900	74947346	1892	1892	1892	1892	1129
3	20240709	204800	74947346	1892	1892	1892	1892	0
4	20240709	204700	74947346	1892	1892	1892	1892	0
5	20240709	204600	74947346	1892	1892	1892	1892	0
6	20240709	204500	74947346	1892	1892	1892	1892	0
7	20240709	204400	74947346	1892	1892	1892	1892	0
8	20240709	204300	74947346	1892	1892	1892	1892	0
9	20240709	204200	74947346	1892	1892	1892	1892	0
10	20240709	204100	74947346	1892	1892	1892	1892	0
11	20240709	204000	74947346	1892	1892	1892	1892	0
12	20240709	203900	74947346	1892	1892	1892	1892	0
13	20240709	203800	74947346	1892	1892	1892	1892	0
14	20240709	203700	74947346	1892	1892	1892	1892	0
15	20240709	203600	74947346	1892	1892	1892	1892	0
16	20240709	203500	74947346	1892	1892	1892	1892	0
17	20240709	203400	74947346	1892	1892	1892	1892	0
18	20240709	203300	74947346	1892	1892	1892	1892	0
19	20240709	203200	74947346	1892	1892	1892	1892	0
20	20240709	203100	74947346	1892	1892	1892	1892	0
21	20240709	203000	74947346	1892	1892	1892	1892	0
22	20240709	202900	74947346	1892	1892	1892	1892	0
23	20240709	202800	74947346	1892	1892	1892	1892	0
24	20240709	202700	74947346	1892	1892	1892	1892	0
25	20240709	202600	74947346	1892	1892	1892	1892	0
26	20240709	202500	74947346	1892	1892	1892	1892	0
27	20240709	202400	74947346	1892	1892	1892	1892	0
28	20240709	202300	74947346	1892	1892	1892	1892	0
29	20240709	202200	74947346	1892	1892	1892	1892	0
30	20240709	202100	74947346	1892	1892	1892	1892	0
31	20240709	202000	74947346	1892	1892	1892	1892	0
32	20240709	201900	74947346	1892	1892	1892	1892	1129
33	20240709	201800	74947346	1892	1892	1892	1892	0
34	20240709	201700	74947346	1892	1892	1892	1892	0
35	20240709	201600	74947346	1892	1892	1892	1892	0
36	20240709	201500	74947346	1892	1892	1892	1892	0
37	20240709	201400	74947346	1892	1892	1892	1892	0
38	20240709	201300	74947346	1892	1892	1892	1892	0
39	20240709	201200	74947346	1892	1892	1892	1892	0
40	20240709	201100	74947346	1892	1892	1892	1892	0
41	20240709	201000	74947346	1892	1892	1892	1892	0
42	20240709	200900	74947346	1892	1892	1892	1892	0
43	20240709	200800	74947346	1892	1892	1892	1892	0
44	20240709	200700	74947346	1892	1892	1892	1892	0
45	20240709	200600	74947346	1892	1892	1892	1892	0
46	20240709	200500	74947346	1892	1892	1892	1892	0
47	20240709	200400	74947346	1892	1892	1892	1892	0
48	20240709	200300	74947346	1892	1892	1892	1892	0
49	20240709	200200	74947346	1892	1892	1892	1892	0
50	20240709	200100	74947346	1892	1892	1892	1892	0
51	20240709	200000	74947346	1892	1892	1892	1892	0
52	20240709	195900	74947346	1892	1892	1892	1892	0
53	20240709	195800	74947346	1892	1892	1892	1892	0
54	20240709	195700	74947346	1892	1892	1892	1892	0
55	20240709	195600	74947346	1892	1892	1892	1892	0
56	20240709	195500	74947346	1892	1892	1892	1892	0
57	20240709	195400	74947346	1892	1892	1892	1892	0
58	20240709	195300	74947346	1892	1892	1892	1892	0
59	20240709	195200	74947346	1892	1892	1892	1892	0
60	20240709	195100	74947346	1892	1892	1892	1892	0
61	20240709	195000	74947346	1892	1892	1892	1892	0
62	20240709	194900	74947346	1892	1892	1892	1892	1129
63	20240709	194800	74947346	1892	1892	1892	1892	0
64	20240709	194700	74947346	1892	1892	1892	1892	0
65	20240709	194600	74947346	1892	1892	1892	1892	0
66	20240709	194500	74947346	1892	1892	1892	1892	0
67	20240709	194400	74947346	1892	1892	1892	1892	0
68	20240709	194300	74947346	1892	1892	1892	1892	0
69	20240709	194200	74947346	1892	1892	1892	1892	0
70	20240709	194100	74947346	1892	1892	1892	1892	0
71	20240709	194000	74947346	1892	1892	1892	1892	0
72	20240709	193900	74947346	1892	1892	1892	1892	0
73	20240709	193800	74947346	1892	1892	1892	1892	0
74	20240709	193700	74947346	1892	1892	1892	1892	0
75	20240709	193600	74947346	1892	1892	1892	1892	0
76	20240709	193500	74947346	1892	1892	1892	1892	0
77	20240709	193400	74947346	1892	1892	1892	1892	0
78	20240709	193300	74947346	1892	1892	1892	1892	0
79	20240709	193200	74947346	1892	1892	1892	1892	0
80	20240709	193100	74947346	1892	1892	1892	1892	0
81	20240709	193000	74947346	1892	1892	1892	1892	0
82	20240709	192900	74947346	1892	1892	1892	1892	0
83	20240709	192800	74947346	1892	1892	1892	1892	0
84	20240709	192700	74947346	1892	1892	1892	1892	0
85	20240709	192600	74947346	1892	1892	1892	1892	0
86	20240709	192500	74947346	1892	1892	1892	1892	0
87	20240709	192400	74947346	1892	1892	1892	1892	0
88	20240709	192300	74947346	1892	1892	1892	1892	0
89	20240709	192200	74947346	1892	1892	1892	1892	0
90	20240709	192100	74947346	1892	1892	1892	1892	0
91	20240709	192000	74947346	1892	1892	1892	1892	0
92	20240709	191900	74947346	1892	1892	1892	1892	1129
93	20240709	191800	74947346	1892	1892	1892	1892	0
94	20240709	191700	74947346	1892	1892	1892	1892	0
95	20240709	191600	74947346	1892	1892	1892	1892	0
96	20240709	191500	74947346	1892	1892	1892	1892	0
97	20240709	191400	74947346	1892	1892	1892	1892	0
98	20240709	191300	74947346	1892	1892	1892	1892	0
99	20240709	191200	74947346	1892	1892	1892	1892	0
100	20240709	191100	74947346	1892	1892	1892	1892	0
101	20240709	191000	74947346	1892	1892	1892	1892	0
102	20240709	190900	74947346	1892	1892	1892	1892	0
103	20240709	190800	74947346	1892	1892	1892	1892	0
104	20240709	190700	74947346	1892	1892	1892	1892	0
105	20240709	190600	74947346	1892	1892	1892	1892	0
106	20240709	190500	74947346	1892	1892	1892	1892	0
107	20240709	190400	74947346	1892	1892	1892	1892	0
108	20240709	190300	74947346	1892	1892	1892	1892	0
109	20240709	190200	74947346	1892	1892	1892	1892	0
110	20240709	190100	74947346	1892	1892	1892	1892	0
111	20240709	190000	74947346	1892	1892	1892	1892	0
112	20240709	185900	74947346	1892	1892	1892	1892	0
113	20240709	185800	74947346	1892	1892	1892	1892	0
114	20240709	185700	74947346	1892	1892	1892	1892	0
115	20240709	185600	74947346	1892	1892	1892	1892	0
116	20240709	185500	74947346	1892	1892	1892	1892	0
117	20240709	185400	74947346	1892	1892	1892	1892	0
118	20240709	185300	74947346	1892	1892	1892	1892	0
119	20240709	185200	74947346	1892	1892	1892	1892	0
120	20240709	185100	74947346	1892	1892	1892	1892	0
121	20240709	185000	74947346	1892	1892	1892	1892	0
122	20240709	184900	74947346	1892	1892	1892	1892	1129
123	20240709	184800	74947346	1892	1892	1892	1892	0
124	20240709	184700	74947346	1892	1892	1892	1892	0
125	20240709	184600	74947346	1892	1892	1892	1892	0
126	20240709	184500	74947346	1892	1892	1892	1892	0
127	20240709	184400	74947346	1892	1892	1892	1892	0
128	20240709	184300	74947346	1892	1892	1892	1892	0
129	20240709	184200	74947346	1892	1892	1892	1892	0
130	20240709	184100	74947346	1892	1892	1892	1892	0
131	20240709	184000	74947346	1892	1892	1892	1892	0
132	20240709	183900	74947346	1892	1892	1892	1892	0
133	20240709	183800	74947346	1892	1892	1892	1892	0
134	20240709	183700	74947346	1892	1892	1892	1892	0
135	20240709	183600	74947346	1892	1892	1892	1892	0
136	20240709	183500	74947346	1892	1892	1892	1892	0
137	20240709	183400	74947346	1892	1892	1892	1892	0
138	20240709	183300	74947346	1892	1892	1892	1892	0
139	20240709	183200	74947346	1892	1892	1892	1892	0
140	20240709	183100	74947346	1892	1892	1892	1892	0
141	20240709	183000	74947346	1892	1892	1892	1892	0
142	20240709	182900	74947346	1892	1892	1892	1892	0
143	20240709	182800	74947346	1892	1892	1892	1892	0
144	20240709	182700	74947346	1892	1892	1892	1892	0
145	20240709	182600	74947346	1892	1892	1892	1892	0
146	20240709	182500	74947346	1892	1892	1892	1892	0
147	20240709	182400	74947346	1892	1892	1892	1892	0
148	20240709	182300	74947346	1892	1892	1892	1892	0
149	20240709	182200	74947346	1892	1892	1892	1892	0
150	20240709	182100	74947346	1892	1892	1892	1892	0
151	20240709	182000	74947346	1892	1892	1892	1892	0
152	20240709	181900	74947346	1892	1892	1892	1892	1129
153	20240709	181800	74947346	1892	1892	1892	1892	0
154	20240709	181700	74947346	1892	1892	1892	1892	0
155	20240709	181600	74947346	1892	1892	1892	1892	0
156	20240709	181500	74947346	1892	1892	1892	1892	0
157	20240709	181400	74947346	1892	1892	1892	1892	0
158	20240709	181300	74947346	1892	1892	1892	1892	0
159	20240709	181200	74947346	1892	1892	1892	1892	0
160	20240709	181100	74947346	1892	1892	1892	1892	0
161	20240709	181000	74947346	1892	1892	1892	1892	0
162	20240709	180900	74947346	1892	1892	1892	1892	0
163	20240709	180800	74947346	1892	1892	1892	1892	0
164	20240709	180700	74947346	1892	1892	1892	1892	0
165	20240709	180600	74947346	1892	1892	1892	1892	0
166	20240709	180500	74947346	1892	1892	1892	1892	0
167	20240709	180400	74947346	1892	1892	1892	1892	0
168	20240709	180300	74947346	1892	1892	1892	1892	0
169	20240709	180200	74947346	1892	1892	1892	1892	0
170	20240709	180100	74947346	1892	1892	1892	1892	0
171	20240709	180000	74947346	1892	1892	1892	1892	0
172	20240709	175900	74947346	1892	1892	1892	1892	0
173	20240709	175800	74947346	1892	1892	1892	1892	0
174	20240709	175700	74947346	1892	1892	1892	1892	0
175	20240709	175600	74947346	1892	1892	1892	1892	0
176	20240709	175500	74947346	1892	1892	1892	1892	0
177	20240709	175400	74947346	1892	1892	1892	1892	0
178	20240709	175300	74947346	1892	1892	1892	1892	0
179	20240709	175200	74947346	1892	1892	1892	1892	0
180	20240709	175100	74947346	1892	1892	1892	1892	0
181	20240709	175000	74947346	1892	1892	1892	1892	0
182	20240709	174900	74947346	1892	1892	1892	1892	1129
183	20240709	174800	74947346	1892	1892	1892	1892	0
184	20240709	174700	74947346	1892	1892	1892	1892	0
185	20240709	174600	74947346	1892	1892	1892	1892	0
186	20240709	174500	74947346	1892	1892	1892	1892	0
187	20240709	174400	74947346	1892	1892	1892	1892	0
188	20240709	174300	74947346	1892	1892	1892	1892	0
189	20240709	174200	74947346	1892	1892	1892	1892	0
190	20240709	174100	74947346	1892	1892	1892	1892	0
191	20240709	174000	74947346	1892	1892	1892	1892	0
192	20240709	173900	74947346	1892	1892	1892	1892	0
193	20240709	173800	74947346	1892	1892	1892	1892	0
194	20240709	173700	74947346	1892	1892	1892	1892	0
195	20240709	173600	74947346	1892	1892	1892	1892	0
196	20240709	173500	74947346	1892	1892	1892	1892	0
197	20240709	173400	74947346	1892	1892	1892	1892	0
198	20240709	173300	74947346	1892	1892	1892	1892	0
199	20240709	173200	74947346	1892	1892	1892	1892	0
200	20240709	173100	74947346	1892	1892	1892	1892	0
201	20240709	173000	74947346	1892	1892	1892	1892	0
202	20240709	172900	74947346	1892	1892	1892	1892	0
203	20240709	172800	74947346	1892	1892	1892	1892	0
204	20240709	172700	74947346	1892	1892	1892	1892	0
205	20240709	172600	74947346	1892	1892	1892	1892	0
206	20240709	172500	74947346	1892	1892	1892	1892	0
207	20240709	172400	74947346	1892	1892	1892	1892	0
208	20240709	172300	74947346	1892	1892	1892	1892	0
209	20240709	172200	74947346	1892	1892	1892	1892	0
210	20240709	172100	74947346	1892	1892	1892	1892	0
211	20240709	172000	74947346	1892	1892	1892	1892	0
212	20240709	171900	74947346	1892	1892	1892	1892	1129
213	20240709	171800	74947346	1892	1892	1892	1892	0
214	20240709	171700	74947346	1892	1892	1892	1892	0
215	20240709	171600	74947346	1892	1892	1892	1892	0
216	20240709	171500	74947346	1892	1892	1892	1892	0
217	20240709	171400	74947346	1892	1892	1892	1892	0
218	20240709	171300	74947346	1892	1892	1892	1892	0
219	20240709	171200	74947346	1892	1892	1892	1892	0
220	20240709	171100	74947346	1892	1892	1892	1892	0
221	20240709	171000	74947346	1892	1892	1892	1892	0
222	20240709	170900	74947346	1892	1892	1892	1892	0
223	20240709	170800	74947346	1892	1892	1892	1892	0
224	20240709	170700	74947346	1892	1892	1892	1892	0
225	20240709	170600	74947346	1892	1892	1892	1892	0
226	20240709	170500	74947346	1892	1892	1892	1892	0
227	20240709	170400	74947346	1892	1892	1892	1892	0
228	20240709	170300	74947346	1892	1892	1892	1892	0
229	20240709	170200	74947346	1892	1892	1892	1892	0
230	20240709	170100	74947346	1892	1892	1892	1892	0
231	20240709	170000	74947346	1892	1892	1892	1892	0
232	20240709	165900	74947346	1892	1892	1892	1892	0
233	20240709	165800	74947346	1892	1892	1892	1892	0
234	20240709	165700	74947346	1892	1892	1892	1892	0
235	20240709	165600	74947346	1892	1892	1892	1892	0
236	20240709	165500	74947346	1892	1892	1892	1892	0
237	20240709	165400	74947346	1892	1892	1892	1892	0
238	20240709	165300	74947346	1892	1892	1892	1892	0
239	20240709	165200	74947346	1892	1892	1892	1892	0
240	20240709	165100	74947346	1892	1892	1892	1892	0
241	20240709	165000	74947346	1892	1892	1892	1892	0
242	20240709	164900	74947346	1892	1892	1892	1892	1129
243	20240709	164800	74947346	1892	1892	1892	1892	0
244	20240709	164700	74947346	1892	1892	1892	1892	0
245	20240709	164600	74947346	1892	1892	1892	1892	0
246	20240709	164500	74947346	1892	1892	1892	1892	0
247	20240709	164400	74947346	1892	1892	1892	1892	0
248	20240709	164300	74947346	1892	1892	1892	1892	0
249	20240709	164200	74947346	1892	1892	1892	1892	0
250	20240709	164100	74947346	1892	1892	1892	1892	0
251	20240709	164000	74947346	1892	1892	1892	1892	0
252	20240709	163900	74947346	1892	1892	1892	1892	0
253	20240709	163800	74947346	1892	1892	1892	1892	0
254	20240709	163700	74947346	1892	1892	1892	1892	0
255	20240709	163600	74947346	1892	1892	1892	1892	0
256	20240709	163500	74947346	1892	1892	1892	1892	0
257	20240709	163400	74947346	1892	1892	1892	1892	0
258	20240709	163300	74947346	1892	1892	1892	1892	0
259	20240709	163200	74947346	1892	1892	1892	1892	0
260	20240709	163100	74947346	1892	1892	1892	1892	0
261	20240709	163000	74947346	1892	1892	1892	1892	0
262	20240709	162900	74947346	1892	1892	1892	1892	0
263	20240709	162800	74947346	1892	1892	1892	1892	0
264	20240709	162700	74947346	1892	1892	1892	1892	0
265	20240709	162600	74947346	1892	1892	1892	1892	0
266	20240709	162500	74947346	1892	1892	1892	1892	0
267	20240709	162400	74947346	1892	1892	1892	1892	0
268	20240709	162300	74947346	1892	1892	1892	1892	0
269	20240709	162200	74947346	1892	1892	1892	1892	0
270	20240709	162100	74947346	1892	1892	1892	1892	0
271	20240709	162000	74947346	1892	1892	1892	1892	0
272	20240709	161900	74947346	1892	1892	1892	1892	1129
273	20240709	161800	74947346	1892	1892	1892	1892	0
274	20240709	161700	74947346	1892	1892	1892	1892	0
275	20240709	161600	74947346	1892	1892	1892	1892	0
276	20240709	161500	74947346	1892	1892	1892	1892	0
277	20240709	161400	74947346	1892	1892	1892	1892	0
278	20240709	161300	74947346	1892	1892	1892	1892	0
279	20240709	161200	74947346	1892	1892	1892	1892	0
280	20240709	161100	74947346	1892	1892	1892	1892	0
281	20240709	161000	74947346	1892	1892	1892	1892	0
282	20240709	160900	74947346	1892	1892	1892	1892	0
283	20240709	160800	74947346	1892	1892	1892	1892	0
284	20240709	160700	74947346	1892	1892	1892	1892	0
285	20240709	160600	74947346	1892	1892	1892	1892	0
286	20240709	160500	74947346	1892	1892	1892	1892	0
287	20240709	160400	74947346	1892	1892	1892	1892	0
288	20240709	160300	74947346	1892	1892	1892	1892	0
289	20240709	160200	74947346	1892	1892	1892	1892	0
290	20240709	160100	74947346	1892	1892	1892	1892	0
291	20240709	160000	74947346	1892	1892	1892	1892	0
292	20240709	155900	74947346	1892	1892	1892	1892	0
293	20240709	155800	74947346	1892	1892	1892	1892	0
294	20240709	155700	74947346	1892	1892	1892	1892	0
295	20240709	155600	74947346	1892	1892	1892	1892	0
296	20240709	155500	74947346	1892	1892	1892	1892	0
297	20240709	155400	74947346	1892	1892	1892	1892	0
298	20240709	155300	74947346	1892	1892	1892	1892	0
299	20240709	155200	74947346	1892	1892	1892	1892	0
300	20240709	155100	74947346	1892	1892	1892	1892	0
301	20240709	155000	74947346	1892	1892	1892	1892	0
302	20240709	154900	74947346	1892	1892	1892	1892	1129
303	20240709	154800	74947346	1892	1892	1892	1892	0
304	20240709	154700	74947346	1892	1892	1892	1892	0
305	20240709	154600	74947346	1892	1892	1892	1892	0
306	20240709	154500	74947346	1892	1892	1892	1892	0
307	20240709	154400	74947346	1892	1892	1892	1892	0
308	20240709	154300	74947346	1892	1892	1892	1892	0
309	20240709	154200	74947346	1892	1892	1892	1892	0
310	20240709	154100	74947346	1892	1892	1892	1892	0
311	20240709	154000	74947346	1892	1892	1892	1892	0
312	20240709	153900	74947346	1892	1892	1892	1892	0
313	20240709	153800	74947346	1892	1892	1892	1892	0
314	20240709	153700	74947346	1892	1892	1892	1892	0
315	20240709	153600	74947346	1892	1892	1892	1892	0
316	20240709	153500	74947346	1892	1892	1892	1892	0
317	20240709	153400	74947346	1892	1892	1892	1892	0
318	20240709	153300	74947346	1892	1892	1892	1892	0
319	20240709	153200	74947346	1892	1892	1892	1892	0
320	20240709	153100	74947346	1892	1892	1892	1892	0
321	20240709	153000	74947346	1892	1892	1892	1892	1129
322	20240709	152900	72811278	1892	1892	1892	1892	0
323	20240709	152800	72811278	1892	1892	1892	1892	0
324	20240709	152700	72811278	1892	1892	1892	1892	0
325	20240709	152600	72811278	1892	1892	1892	1892	0
326	20240709	152500	72811278	1892	1892	1892	1892	0
327	20240709	152400	72811278	1892	1892	1892	1892	0
328	20240709	152300	72811278	1892	1892	1892	1892	0
329	20240709	152200	72811278	1892	1892	1892	1892	0
330	20240709	152100	72811278	1892	1892	1892	1892	0
331	20240709	152000	72811278	1892	1892	1892	1892	0
332	20240709	151900	72811278	1892	1892	1892	1872	558
333	20240709	151800	71756762	1891	1890	1891	1890	600
334	20240709	151700	70622462	1883	1883	1883	1883	201
335	20240709	151600	70243979	1870	1871	1871	1870	5000
336	20240709	151500	60893705	1883	1871	1883	1871	23
337	20240709	151400	60850648	1871	1875	1875	1871	363
338	20240709	151300	60171334	1883	1883	1883	1883	0
339	20240709	151200	60171334	1883	1883	1883	1883	0
340	20240709	151100	60171334	1883	1883	1883	1883	1
341	20240709	151000	60169451	1882	1882	1882	1882	0
342	20240709	150900	60169451	1882	1882	1882	1882	0
343	20240709	150800	60169451	1882	1882	1882	1882	0
344	20240709	150700	60169451	1882	1882	1882	1882	0
345	20240709	150600	60169451	1882	1882	1882	1882	20
346	20240709	150500	60131811	1883	1883	1883	1883	0
347	20240709	150400	60131811	1883	1883	1883	1883	0
348	20240709	150300	60131811	1883	1883	1883	1883	0
349	20240709	150200	60131811	1883	1883	1883	1883	0
350	20240709	150100	60131811	1883	1883	1883	1883	0
351	20240709	150000	60131811	1883	1883	1883	1883	0
352	20240709	145900	60131811	1883	1883	1883	1883	0
353	20240709	145800	60131811	1883	1878	1883	1871	1299
354	20240709	145700	57699666	1883	1883	1883	1883	0
355	20240709	145600	57699666	1883	1883	1883	1883	0
356	20240709	145500	57699666	1883	1883	1883	1883	0
357	20240709	145400	57699666	1883	1883	1883	1883	0
358	20240709	145300	57699666	1883	1883	1883	1883	0
359	20240709	145200	57699666	1883	1883	1883	1883	0
360	20240709	145100	57699666	1883	1883	1883	1883	0
361	20240709	145000	57699666	1883	1883	1883	1883	2
362	20240709	144900	57695900	1883	1883	1883	1883	0
363	20240709	144800	57695900	1883	1883	1883	1883	0
364	20240709	144700	57695900	1883	1883	1883	1883	0
365	20240709	144600	57695900	1883	1883	1883	1883	30
366	20240709	144500	57639410	1883	1883	1883	1883	0
367	20240709	144400	57639410	1883	1883	1883	1883	0
368	20240709	144300	57639410	1883	1883	1883	1883	0
369	20240709	144200	57639410	1883	1883	1883	1883	0
370	20240709	144100	57639410	1883	1883	1883	1883	52
371	20240709	144000	57541494	1883	1883	1883	1883	0
372	20240709	143900	57541494	1883	1883	1883	1883	0
373	20240709	143800	57541494	1883	1883	1883	1883	0
374	20240709	143700	57541494	1883	1883	1883	1883	30
375	20240709	143600	57485004	1883	1883	1883	1883	0
376	20240709	143500	57485004	1883	1883	1883	1883	1
377	20240709	143400	57483121	1876	1876	1876	1876	48
378	20240709	143300	57393073	1873	1873	1873	1873	0
379	20240709	143200	57393073	1873	1882	1882	1873	1197
380	20240709	143100	55147418	1882	1882	1882	1882	0
381	20240709	143000	55147418	1882	1882	1882	1882	2
382	20240709	142900	55143654	1881	1881	1881	1881	0
383	20240709	142800	55143654	1881	1881	1881	1881	0
384	20240709	142700	55143654	1881	1881	1881	1881	0
385	20240709	142600	55143654	1881	1881	1881	1881	10
386	20240709	142500	55124844	1881	1881	1881	1881	0
387	20240709	142400	55124844	1881	1881	1881	1881	108
388	20240709	142300	54921696	1881	1881	1881	1881	21
389	20240709	142200	54882195	1881	1881	1881	1881	0
390	20240709	142100	54882195	1881	1880	1881	1880	1408
391	20240709	142000	52235004	1879	1880	1880	1879	287
392	20240709	141900	51695686	1880	1880	1880	1880	4
393	20240709	141800	51688166	1879	1882	1882	1879	1053
394	20240709	141700	49708162	1883	1884	1884	1883	375
395	20240709	141600	49001932	1890	1890	1890	1890	0
396	20240709	141500	49001932	1890	1890	1890	1890	0
397	20240709	141400	49001932	1890	1890	1890	1890	0
398	20240709	141300	49001932	1890	1890	1890	1890	1
399	20240709	141200	49000042	1885	1885	1885	1885	0
400	20240709	141100	49000042	1885	1885	1885	1885	0
401	20240709	141000	49000042	1885	1885	1885	1885	0
402	20240709	140900	49000042	1885	1885	1885	1885	100
403	20240709	140800	48811542	1884	1884	1884	1884	0
404	20240709	140700	48811542	1884	1884	1884	1884	0
405	20240709	140600	48811542	1884	1884	1884	1884	200
406	20240709	140500	48434742	1884	1884	1884	1884	0
407	20240709	140400	48434742	1884	1884	1884	1884	0
408	20240709	140300	48434742	1884	1884	1884	1884	0
409	20240709	140200	48434742	1884	1884	1884	1884	30
410	20240709	140100	48378222	1891	1891	1891	1891	0
411	20240709	140000	48378222	1891	1891	1891	1891	7
412	20240709	135900	48364985	1891	1891	1891	1891	0
413	20240709	135800	48364985	1891	1891	1891	1891	0
414	20240709	135700	48364985	1891	1891	1891	1891	0
415	20240709	135600	48364985	1891	1883	1891	1883	51
416	20240709	135500	48268944	1885	1883	1885	1883	150
417	20240709	135400	47986314	1883	1883	1883	1883	0
418	20240709	135300	47986314	1883	1883	1883	1883	0
419	20240709	135200	47986314	1883	1883	1883	1883	1
420	20240709	135100	47984431	1885	1885	1885	1885	0
421	20240709	135000	47984431	1885	1885	1885	1885	50
422	20240709	134900	47890181	1882	1882	1882	1882	0
423	20240709	134800	47890181	1882	1882	1882	1882	0
424	20240709	134700	47890181	1882	1882	1882	1882	0
425	20240709	134600	47890181	1882	1882	1882	1882	1
426	20240709	134500	47888299	1880	1880	1880	1880	0
427	20240709	134400	47888299	1880	1880	1880	1880	0
428	20240709	134300	47888299	1880	1884	1884	1880	1000
429	20240709	134200	46006580	1884	1884	1884	1884	0
430	20240709	134100	46006580	1884	1885	1885	1884	43
431	20240709	134000	45925526	1884	1884	1884	1884	0
432	20240709	133900	45925526	1884	1884	1885	1884	2563
433	20240709	133800	41095966	1884	1885	1885	1884	281
434	20240709	133700	40566537	1891	1891	1891	1891	0
435	20240709	133600	40566537	1891	1891	1891	1891	0
436	20240709	133500	40566537	1891	1891	1891	1891	100
437	20240709	133400	40377437	1899	1899	1899	1899	0
438	20240709	133300	40377437	1899	1885	1899	1884	93
439	20240709	133200	40202120	1885	1885	1885	1885	50
440	20240709	133100	40107870	1885	1886	1886	1884	667
441	20240709	133000	38850900	1885	1888	1888	1885	110
442	20240709	132900	38643355	1901	1901	1901	1901	0
443	20240709	132800	38643355	1901	1901	1901	1901	0
444	20240709	132700	38643355	1901	1901	1901	1901	1
445	20240709	132600	38641454	1888	1888	1888	1888	1
446	20240709	132500	38639566	1890	1890	1890	1890	0
447	20240709	132400	38639566	1890	1890	1890	1890	0
448	20240709	132300	38639566	1890	1890	1890	1890	0
449	20240709	132200	38639566	1890	1890	1890	1890	195
450	20240709	132100	38271016	1901	1901	1901	1901	0
451	20240709	132000	38271016	1901	1901	1901	1901	0
452	20240709	131900	38271016	1901	1901	1901	1901	0
453	20240709	131800	38271016	1901	1901	1901	1901	0
454	20240709	131700	38271016	1901	1901	1901	1901	0
455	20240709	131600	38271016	1901	1901	1901	1901	0
456	20240709	131500	38271016	1901	1892	1901	1890	86
457	20240709	131400	38108424	1902	1902	1902	1902	0
458	20240709	131300	38108424	1902	1902	1902	1902	0
459	20240709	131200	38108424	1902	1902	1902	1902	0
460	20240709	131100	38108424	1902	1902	1902	1902	0
461	20240709	131000	38108424	1902	1902	1902	1902	0
462	20240709	130900	38108424	1902	1902	1902	1902	0
463	20240709	130800	38108424	1902	1902	1902	1902	0
464	20240709	130700	38108424	1902	1902	1902	1902	0
465	20240709	130600	38108424	1902	1902	1902	1902	0
466	20240709	130500	38108424	1902	1902	1902	1902	0
467	20240709	130400	38108424	1902	1902	1902	1902	0
468	20240709	130300	38108424	1902	1902	1902	1902	0
469	20240709	130200	38108424	1902	1902	1902	1902	0
470	20240709	130100	38108424	1902	1902	1902	1902	0
471	20240709	130000	38108424	1902	1902	1902	1902	0
472	20240709	125900	38108424	1902	1902	1902	1902	0
473	20240709	125800	38108424	1902	1902	1902	1902	0
474	20240709	125700	38108424	1902	1902	1902	1902	0
475	20240709	125600	38108424	1902	1902	1902	1902	0
476	20240709	125500	38108424	1902	1902	1902	1902	0
477	20240709	125400	38108424	1902	1902	1902	1902	0
478	20240709	125300	38108424	1902	1902	1902	1902	0
479	20240709	125200	38108424	1902	1902	1902	1902	0
480	20240709	125100	38108424	1902	1902	1902	1902	0
481	20240709	125000	38108424	1902	1902	1902	1902	0
482	20240709	124900	38108424	1902	1902	1902	1902	0
483	20240709	124800	38108424	1902	1902	1902	1902	1
484	20240709	124700	38106522	1891	1891	1891	1891	2
485	20240709	124600	38102740	1902	1902	1902	1902	1
486	20240709	124500	38100838	1891	1891	1891	1891	5
487	20240709	124400	38091383	1902	1902	1902	1902	0
488	20240709	124300	38091383	1902	1902	1902	1902	1
489	20240709	124200	38089481	1900	1900	1900	1900	0
490	20240709	124100	38089481	1900	1900	1900	1900	0
491	20240709	124000	38089481	1900	1900	1900	1900	0
492	20240709	123900	38089481	1900	1900	1900	1900	1
493	20240709	123800	38087581	1900	1900	1900	1900	30
494	20240709	123700	38030581	1902	1902	1902	1902	0
495	20240709	123600	38030581	1902	1902	1902	1902	300
496	20240709	123500	37459981	1902	1902	1902	1902	0
497	20240709	123400	37459981	1902	1902	1902	1902	0
498	20240709	123300	37459981	1902	1891	1902	1891	41
499	20240709	123200	37382439	1891	1891	1891	1891	20
500	20240709	123100	37344619	1889	1890	1890	1889	550
501	20240709	123000	36305169	1890	1890	1890	1890	10
502	20240709	122900	36286269	1889	1889	1889	1889	0
503	20240709	122800	36286269	1889	1889	1889	1889	1
504	20240709	122700	36284380	1890	1890	1890	1890	0
505	20240709	122600	36284380	1890	1890	1890	1890	110
506	20240709	122500	36076480	1890	1890	1890	1890	0
507	20240709	122400	36076480	1890	1890	1890	1890	188
508	20240709	122300	35721160	1890	1890	1890	1890	0
509	20240709	122200	35721160	1890	1890	1890	1890	0
510	20240709	122100	35721160	1890	1891	1891	1890	370
511	20240709	122000	35021840	1904	1904	1904	1904	0
512	20240709	121900	35021840	1904	1904	1904	1904	0
513	20240709	121800	35021840	1904	1904	1904	1904	0
514	20240709	121700	35021840	1904	1904	1904	1904	0
515	20240709	121600	35021840	1904	1904	1904	1904	0
516	20240709	121500	35021840	1904	1904	1904	1904	0
517	20240709	121400	35021840	1904	1904	1904	1904	0
518	20240709	121300	35021840	1904	1904	1904	1904	0
519	20240709	121200	35021840	1904	1904	1904	1904	0
520	20240709	121100	35021840	1904	1904	1904	1904	0
521	20240709	121000	35021840	1904	1904	1904	1904	0
522	20240709	120900	35021840	1904	1904	1904	1904	0
523	20240709	120800	35021840	1904	1904	1904	1904	0
524	20240709	120700	35021840	1904	1904	1904	1904	0
525	20240709	120600	35021840	1904	1904	1904	1904	0
526	20240709	120500	35021840	1904	1904	1904	1904	1
527	20240709	120400	35019936	1890	1890	1890	1890	0
528	20240709	120300	35019936	1890	1890	1890	1890	0
529	20240709	120200	35019936	1890	1890	1890	1890	3
530	20240709	120100	35014266	1890	1890	1890	1890	0
531	20240709	120000	35014266	1890	1893	1893	1890	500
532	20240709	115900	34068516	1893	1894	1894	1890	3400
533	20240709	115800	27635815	1893	1900	1900	1893	500
534	20240709	115700	26687965	1907	1907	1907	1907	0
535	20240709	115600	26687965	1907	1907	1907	1907	0
536	20240709	115500	26687965	1907	1907	1907	1907	0
537	20240709	115400	26687965	1907	1907	1907	1907	3
538	20240709	115300	26682244	1907	1907	1907	1907	0
539	20240709	115200	26682244	1907	1907	1907	1907	0
540	20240709	115100	26682244	1907	1907	1907	1907	10
541	20240709	115000	26663174	1898	1898	1898	1898	0
542	20240709	114900	26663174	1898	1898	1898	1898	2
543	20240709	114800	26659378	1897	1897	1897	1897	0
544	20240709	114700	26659378	1897	1897	1897	1897	0
545	20240709	114600	26659378	1897	1897	1897	1897	0
546	20240709	114500	26659378	1897	1897	1897	1897	0
547	20240709	114400	26659378	1897	1897	1897	1897	0
548	20240709	114300	26659378	1897	1897	1897	1897	0
549	20240709	114200	26659378	1897	1897	1897	1897	2
550	20240709	114100	26655584	1896	1896	1896	1896	162
551	20240709	114000	26348432	1894	1894	1894	1894	0
552	20240709	113900	26348432	1894	1894	1894	1894	3
553	20240709	113800	26342750	1893	1899	1899	1893	232
554	20240709	113700	25902527	1899	1899	1899	1899	20
555	20240709	113600	25864547	1899	1899	1899	1899	0
556	20240709	113500	25864547	1899	1899	1899	1899	1
557	20240709	113400	25862648	1908	1908	1908	1908	0
558	20240709	113300	25862648	1908	1908	1908	1908	0
559	20240709	113200	25862648	1908	1908	1908	1908	0
560	20240709	113100	25862648	1908	1908	1908	1908	1
561	20240709	113000	25860740	1908	1908	1908	1908	0
562	20240709	112900	25860740	1908	1908	1908	1908	0
563	20240709	112800	25860740	1908	1908	1908	1908	0
564	20240709	112700	25860740	1908	1908	1908	1908	0
565	20240709	112600	25860740	1908	1908	1908	1908	0
566	20240709	112500	25860740	1908	1908	1908	1908	0
567	20240709	112400	25860740	1908	1908	1908	1908	10
568	20240709	112300	25841660	1908	1908	1908	1908	0
569	20240709	112200	25841660	1908	1908	1908	1908	0
570	20240709	112100	25841660	1908	1908	1908	1908	1
571	20240709	112000	25839752	1909	1909	1909	1909	0
572	20240709	111900	25839752	1909	1909	1909	1909	0
573	20240709	111800	25839752	1909	1909	1909	1909	0
574	20240709	111700	25839752	1909	1909	1909	1909	0
575	20240709	111600	25839752	1909	1909	1909	1909	0
576	20240709	111500	25839752	1909	1909	1909	1909	0
577	20240709	111400	25839752	1909	1909	1909	1909	0
578	20240709	111300	25839752	1909	1909	1909	1909	0
579	20240709	111200	25839752	1909	1909	1909	1909	2
580	20240709	111100	25835934	1909	1909	1909	1909	0
581	20240709	111000	25835934	1909	1909	1909	1909	0
582	20240709	110900	25835934	1909	1909	1909	1909	0
583	20240709	110800	25835934	1909	1909	1909	1909	0
584	20240709	110700	25835934	1909	1909	1909	1909	0
585	20240709	110600	25835934	1909	1909	1909	1909	0
586	20240709	110500	25835934	1909	1909	1909	1909	0
587	20240709	110400	25835934	1909	1909	1909	1909	0
588	20240709	110300	25835934	1909	1909	1909	1909	0
589	20240709	110200	25835934	1909	1909	1909	1909	40
590	20240709	110100	25759574	1909	1909	1909	1909	0
591	20240709	110000	25759574	1909	1909	1909	1909	8
592	20240709	105900	25744302	1899	1899	1899	1899	0
593	20240709	105800	25744302	1899	1899	1899	1899	0
594	20240709	105700	25744302	1899	1904	1904	1899	2312
595	20240709	105600	21350231	1902	1902	1902	1902	0
596	20240709	105500	21350231	1902	1902	1902	1902	0
597	20240709	105400	21350231	1902	1903	1903	1902	10
598	20240709	105300	21331206	1910	1910	1910	1910	0
599	20240709	105200	21331206	1910	1910	1910	1910	0
600	20240709	105100	21331206	1910	1910	1910	1910	0
601	20240709	105000	21331206	1910	1910	1910	1910	0
602	20240709	104900	21331206	1910	1910	1910	1910	0
603	20240709	104800	21331206	1910	1910	1910	1910	0
604	20240709	104700	21331206	1910	1910	1910	1910	0
605	20240709	104600	21331206	1910	1910	1910	1910	273
606	20240709	104500	20809776	1910	1910	1910	1910	0
607	20240709	104400	20809776	1910	1910	1910	1910	0
608	20240709	104300	20809776	1910	1910	1910	1910	0
609	20240709	104200	20809776	1910	1910	1910	1910	0
610	20240709	104100	20809776	1910	1910	1910	1910	0
611	20240709	104000	20809776	1910	1910	1910	1910	0
612	20240709	103900	20809776	1910	1910	1910	1910	0
613	20240709	103800	20809776	1910	1910	1910	1910	0
614	20240709	103700	20809776	1910	1910	1910	1910	0
615	20240709	103600	20809776	1910	1910	1910	1910	0
616	20240709	103500	20809776	1910	1910	1910	1910	0
617	20240709	103400	20809776	1910	1910	1910	1910	44
618	20240709	103300	20725736	1910	1910	1910	1910	0
619	20240709	103200	20725736	1910	1910	1910	1910	100
620	20240709	103100	20534736	1910	1910	1910	1910	11
621	20240709	103000	20513726	1910	1910	1910	1910	10
622	20240709	102900	20494626	1907	1907	1907	1907	27
623	20240709	102800	20443137	1907	1907	1907	1907	0
624	20240709	102700	20443137	1907	1907	1907	1907	10
625	20240709	102600	20424067	1907	1907	1907	1907	0
626	20240709	102500	20424067	1907	1907	1907	1907	0
627	20240709	102400	20424067	1907	1907	1907	1907	0
628	20240709	102300	20424067	1907	1907	1907	1907	0
629	20240709	102200	20424067	1907	1907	1907	1907	0
630	20240709	102100	20424067	1907	1907	1907	1907	0
631	20240709	102000	20424067	1907	1907	1907	1907	800
632	20240709	101900	18898467	1907	1907	1907	1907	0
633	20240709	101800	18898467	1907	1907	1907	1907	0
634	20240709	101700	18898467	1907	1907	1907	1907	0
635	20240709	101600	18898467	1907	1907	1907	1907	0
636	20240709	101500	18898467	1907	1907	1907	1907	301
637	20240709	101400	18324460	1907	1907	1907	1907	340
638	20240709	101300	17676080	1907	1907	1907	1907	418
639	20240709	101200	16878954	1907	1907	1907	1907	0
640	20240709	101100	16878954	1907	1907	1907	1907	0
641	20240709	101000	16878954	1907	1907	1907	1907	0
642	20240709	100900	16878954	1907	1907	1907	1907	20
643	20240709	100800	16840814	1910	1910	1910	1910	1
644	20240709	100700	16838904	1909	1909	1909	1909	0
645	20240709	100600	16838904	1909	1909	1909	1909	0
646	20240709	100500	16838904	1909	1909	1909	1909	96
647	20240709	100400	16655640	1910	1910	1910	1910	1
648	20240709	100300	16653730	1909	1909	1909	1909	200
649	20240709	100200	16271930	1910	1910	1910	1910	360
650	20240709	100100	15584330	1909	1909	1909	1909	50
651	20240709	100000	15488880	1910	1909	1910	1909	298
652	20240709	095900	14919710	1910	1910	1910	1910	282
653	20240709	095800	14381090	1910	1910	1910	1910	372
654	20240709	095700	13670570	1910	1910	1910	1910	0
655	20240709	095600	13670570	1910	1910	1910	1910	822
656	20240709	095500	12100550	1909	1908	1909	1908	368
657	20240709	095400	11398043	1909	1909	1909	1909	13
658	20240709	095300	11373226	1909	1909	1909	1909	0
659	20240709	095200	11373226	1909	1909	1909	1909	2
660	20240709	095100	11369408	1909	1903	1909	1903	2093
661	20240709	095000	7377534	1900	1900	1900	1900	0
662	20240709	094900	7377534	1900	1900	1900	1900	0
663	20240709	094800	7377534	1900	1903	1903	1900	11
664	20240709	094700	7356604	1901	1901	1901	1901	205
665	20240709	094600	6966899	1900	1900	1900	1900	0
666	20240709	094500	6966899	1900	1900	1900	1900	0
667	20240709	094400	6966899	1900	1900	1900	1900	0
668	20240709	094300	6966899	1900	1900	1900	1900	1
669	20240709	094200	6964999	1900	1900	1900	1900	8
670	20240709	094100	6949799	1900	1900	1900	1900	1
671	20240709	094000	6947899	1901	1901	1901	1901	0
672	20240709	093900	6947899	1901	1901	1901	1901	70
673	20240709	093800	6814829	1903	1903	1903	1903	0
674	20240709	093700	6814829	1903	1901	1903	1901	86
675	20240709	093600	6651173	1901	1901	1901	1901	0
676	20240709	093500	6651173	1901	1901	1901	1901	12
677	20240709	093400	6628361	1904	1904	1904	1904	18
678	20240709	093300	6594089	1903	1903	1903	1903	5
679	20240709	093200	6584574	1904	1904	1904	1904	0
680	20240709	093100	6584574	1904	1904	1904	1904	0
681	20240709	093000	6584574	1904	1904	1904	1904	0
682	20240709	092900	6584574	1904	1904	1904	1904	0
683	20240709	092800	6584574	1904	1904	1904	1904	0
684	20240709	092700	6584574	1904	1904	1904	1904	0
685	20240709	092600	6584574	1904	1904	1904	1904	0
686	20240709	092500	6584574	1904	1904	1904	1904	1
687	20240709	092400	6582670	1904	1904	1904	1904	0
688	20240709	092300	6582670	1904	1904	1904	1904	0
689	20240709	092200	6582670	1904	1904	1904	1904	0
690	20240709	092100	6582670	1904	1903	1904	1903	239
691	20240709	092000	6127750	1902	1902	1902	1902	103
692	20240709	091900	5931844	1901	1901	1901	1901	0
693	20240709	091800	5931844	1901	1900	1901	1900	2664
694	20240709	091700	869580	1885	1885	1885	1885	0
695	20240709	091600	869580	1885	1885	1885	1885	0
696	20240709	091500	869580	1885	1885	1885	1885	20
697	20240709	091400	831880	1901	1901	1901	1901	0
698	20240709	091300	831880	1901	1901	1901	1901	8
699	20240709	091200	816672	1901	1901	1901	1901	5
700	20240709	091100	807167	1901	1901	1901	1901	0
701	20240709	091000	807167	1901	1901	1901	1901	1
702	20240709	090900	805266	1903	1903	1903	1903	0
703	20240709	090800	805266	1903	1903	1903	1903	0
704	20240709	090700	805266	1903	1903	1903	1903	0
705	20240709	090600	805266	1903	1903	1903	1903	0
706	20240709	090500	805266	1903	1903	1903	1903	65
707	20240709	090400	681571	1903	1903	1903	1903	0
708	20240709	090300	681571	1903	1902	1903	1902	7
709	20240709	090200	668255	1883	1883	1883	1883	275
710	20240709	090100	150430	1884	1884	1884	1884	0
711	20240709	090000	150430	1884	1880	1884	1880	80