KissMeData/277410/min/candle-20240712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240712	210900	137162696	1691	1691	1691	1691	304
3	20240712	210800	137162696	1691	1691	1691	1691	0
4	20240712	210700	137162696	1691	1691	1691	1691	0
5	20240712	210600	137162696	1691	1691	1691	1691	0
6	20240712	210500	137162696	1691	1691	1691	1691	0
7	20240712	210400	137162696	1691	1691	1691	1691	0
8	20240712	210300	137162696	1691	1691	1691	1691	0
9	20240712	210200	137162696	1691	1691	1691	1691	0
10	20240712	210100	137162696	1691	1691	1691	1691	0
11	20240712	210000	137162696	1691	1691	1691	1691	0
12	20240712	205900	137162696	1691	1691	1691	1691	0
13	20240712	205800	137162696	1691	1691	1691	1691	0
14	20240712	205700	137162696	1691	1691	1691	1691	0
15	20240712	205600	137162696	1691	1691	1691	1691	0
16	20240712	205500	137162696	1691	1691	1691	1691	0
17	20240712	205400	137162696	1691	1691	1691	1691	0
18	20240712	205300	137162696	1691	1691	1691	1691	0
19	20240712	205200	137162696	1691	1691	1691	1691	0
20	20240712	205100	137162696	1691	1691	1691	1691	0
21	20240712	205000	137162696	1691	1691	1691	1691	0
22	20240712	204900	137162696	1691	1691	1691	1691	0
23	20240712	204800	137162696	1691	1691	1691	1691	0
24	20240712	204700	137162696	1691	1691	1691	1691	0
25	20240712	204600	137162696	1691	1691	1691	1691	0
26	20240712	204500	137162696	1691	1691	1691	1691	0
27	20240712	204400	137162696	1691	1691	1691	1691	0
28	20240712	204300	137162696	1691	1691	1691	1691	0
29	20240712	204200	137162696	1691	1691	1691	1691	0
30	20240712	204100	137162696	1691	1691	1691	1691	0
31	20240712	204000	137162696	1691	1691	1691	1691	0
32	20240712	203900	137162696	1691	1691	1691	1691	304
33	20240712	203800	137162696	1691	1691	1691	1691	0
34	20240712	203700	137162696	1691	1691	1691	1691	0
35	20240712	203600	137162696	1691	1691	1691	1691	0
36	20240712	203500	137162696	1691	1691	1691	1691	0
37	20240712	203400	137162696	1691	1691	1691	1691	0
38	20240712	203300	137162696	1691	1691	1691	1691	0
39	20240712	203200	137162696	1691	1691	1691	1691	0
40	20240712	203100	137162696	1691	1691	1691	1691	0
41	20240712	203000	137162696	1691	1691	1691	1691	0
42	20240712	202900	137162696	1691	1691	1691	1691	0
43	20240712	202800	137162696	1691	1691	1691	1691	0
44	20240712	202700	137162696	1691	1691	1691	1691	0
45	20240712	202600	137162696	1691	1691	1691	1691	0
46	20240712	202500	137162696	1691	1691	1691	1691	0
47	20240712	202400	137162696	1691	1691	1691	1691	0
48	20240712	202300	137162696	1691	1691	1691	1691	0
49	20240712	202200	137162696	1691	1691	1691	1691	0
50	20240712	202100	137162696	1691	1691	1691	1691	0
51	20240712	202000	137162696	1691	1691	1691	1691	0
52	20240712	201900	137162696	1691	1691	1691	1691	0
53	20240712	201800	137162696	1691	1691	1691	1691	0
54	20240712	201700	137162696	1691	1691	1691	1691	0
55	20240712	201600	137162696	1691	1691	1691	1691	0
56	20240712	201500	137162696	1691	1691	1691	1691	0
57	20240712	201400	137162696	1691	1691	1691	1691	0
58	20240712	201300	137162696	1691	1691	1691	1691	0
59	20240712	201200	137162696	1691	1691	1691	1691	0
60	20240712	201100	137162696	1691	1691	1691	1691	0
61	20240712	201000	137162696	1691	1691	1691	1691	0
62	20240712	200900	137162696	1691	1691	1691	1691	304
63	20240712	200800	137162696	1691	1691	1691	1691	0
64	20240712	200700	137162696	1691	1691	1691	1691	0
65	20240712	200600	137162696	1691	1691	1691	1691	0
66	20240712	200500	137162696	1691	1691	1691	1691	0
67	20240712	200400	137162696	1691	1691	1691	1691	0
68	20240712	200300	137162696	1691	1691	1691	1691	0
69	20240712	200200	137162696	1691	1691	1691	1691	0
70	20240712	200100	137162696	1691	1691	1691	1691	0
71	20240712	200000	137162696	1691	1691	1691	1691	0
72	20240712	195900	137162696	1691	1691	1691	1691	0
73	20240712	195800	137162696	1691	1691	1691	1691	0
74	20240712	195700	137162696	1691	1691	1691	1691	0
75	20240712	195600	137162696	1691	1691	1691	1691	0
76	20240712	195500	137162696	1691	1691	1691	1691	0
77	20240712	195400	137162696	1691	1691	1691	1691	0
78	20240712	195300	137162696	1691	1691	1691	1691	0
79	20240712	195200	137162696	1691	1691	1691	1691	0
80	20240712	195100	137162696	1691	1691	1691	1691	0
81	20240712	195000	137162696	1691	1691	1691	1691	0
82	20240712	194900	137162696	1691	1691	1691	1691	0
83	20240712	194800	137162696	1691	1691	1691	1691	0
84	20240712	194700	137162696	1691	1691	1691	1691	0
85	20240712	194600	137162696	1691	1691	1691	1691	0
86	20240712	194500	137162696	1691	1691	1691	1691	0
87	20240712	194400	137162696	1691	1691	1691	1691	0
88	20240712	194300	137162696	1691	1691	1691	1691	0
89	20240712	194200	137162696	1691	1691	1691	1691	0
90	20240712	194100	137162696	1691	1691	1691	1691	0
91	20240712	194000	137162696	1691	1691	1691	1691	0
92	20240712	193900	137162696	1691	1691	1691	1691	304
93	20240712	193800	137162696	1691	1691	1691	1691	0
94	20240712	193700	137162696	1691	1691	1691	1691	0
95	20240712	193600	137162696	1691	1691	1691	1691	0
96	20240712	193500	137162696	1691	1691	1691	1691	0
97	20240712	193400	137162696	1691	1691	1691	1691	0
98	20240712	193300	137162696	1691	1691	1691	1691	0
99	20240712	193200	137162696	1691	1691	1691	1691	0
100	20240712	193100	137162696	1691	1691	1691	1691	0
101	20240712	193000	137162696	1691	1691	1691	1691	0
102	20240712	192900	137162696	1691	1691	1691	1691	0
103	20240712	192800	137162696	1691	1691	1691	1691	0
104	20240712	192700	137162696	1691	1691	1691	1691	0
105	20240712	192600	137162696	1691	1691	1691	1691	0
106	20240712	192500	137162696	1691	1691	1691	1691	0
107	20240712	192400	137162696	1691	1691	1691	1691	0
108	20240712	192300	137162696	1691	1691	1691	1691	0
109	20240712	192200	137162696	1691	1691	1691	1691	0
110	20240712	192100	137162696	1691	1691	1691	1691	0
111	20240712	192000	137162696	1691	1691	1691	1691	0
112	20240712	191900	137162696	1691	1691	1691	1691	0
113	20240712	191800	137162696	1691	1691	1691	1691	0
114	20240712	191700	137162696	1691	1691	1691	1691	0
115	20240712	191600	137162696	1691	1691	1691	1691	0
116	20240712	191500	137162696	1691	1691	1691	1691	0
117	20240712	191400	137162696	1691	1691	1691	1691	0
118	20240712	191300	137162696	1691	1691	1691	1691	0
119	20240712	191200	137162696	1691	1691	1691	1691	0
120	20240712	191100	137162696	1691	1691	1691	1691	0
121	20240712	191000	137162696	1691	1691	1691	1691	0
122	20240712	190900	137162696	1691	1691	1691	1691	304
123	20240712	190800	137162696	1691	1691	1691	1691	0
124	20240712	190700	137162696	1691	1691	1691	1691	0
125	20240712	190600	137162696	1691	1691	1691	1691	0
126	20240712	190500	137162696	1691	1691	1691	1691	0
127	20240712	190400	137162696	1691	1691	1691	1691	0
128	20240712	190300	137162696	1691	1691	1691	1691	0
129	20240712	190200	137162696	1691	1691	1691	1691	0
130	20240712	190100	137162696	1691	1691	1691	1691	0
131	20240712	190000	137162696	1691	1691	1691	1691	0
132	20240712	185900	137162696	1691	1691	1691	1691	0
133	20240712	185800	137162696	1691	1691	1691	1691	0
134	20240712	185700	137162696	1691	1691	1691	1691	0
135	20240712	185600	137162696	1691	1691	1691	1691	0
136	20240712	185500	137162696	1691	1691	1691	1691	0
137	20240712	185400	137162696	1691	1691	1691	1691	0
138	20240712	185300	137162696	1691	1691	1691	1691	0
139	20240712	185200	137162696	1691	1691	1691	1691	0
140	20240712	185100	137162696	1691	1691	1691	1691	0
141	20240712	185000	137162696	1691	1691	1691	1691	0
142	20240712	184900	137162696	1691	1691	1691	1691	0
143	20240712	184800	137162696	1691	1691	1691	1691	0
144	20240712	184700	137162696	1691	1691	1691	1691	0
145	20240712	184600	137162696	1691	1691	1691	1691	0
146	20240712	184500	137162696	1691	1691	1691	1691	0
147	20240712	184400	137162696	1691	1691	1691	1691	0
148	20240712	184300	137162696	1691	1691	1691	1691	0
149	20240712	184200	137162696	1691	1691	1691	1691	0
150	20240712	184100	137162696	1691	1691	1691	1691	0
151	20240712	184000	137162696	1691	1691	1691	1691	0
152	20240712	183900	137162696	1691	1691	1691	1691	304
153	20240712	183800	137162696	1691	1691	1691	1691	0
154	20240712	183700	137162696	1691	1691	1691	1691	0
155	20240712	183600	137162696	1691	1691	1691	1691	0
156	20240712	183500	137162696	1691	1691	1691	1691	0
157	20240712	183400	137162696	1691	1691	1691	1691	0
158	20240712	183300	137162696	1691	1691	1691	1691	0
159	20240712	183200	137162696	1691	1691	1691	1691	0
160	20240712	183100	137162696	1691	1691	1691	1691	0
161	20240712	183000	137162696	1691	1691	1691	1691	0
162	20240712	182900	137162696	1691	1691	1691	1691	0
163	20240712	182800	137162696	1691	1691	1691	1691	0
164	20240712	182700	137162696	1691	1691	1691	1691	0
165	20240712	182600	137162696	1691	1691	1691	1691	0
166	20240712	182500	137162696	1691	1691	1691	1691	0
167	20240712	182400	137162696	1691	1691	1691	1691	0
168	20240712	182300	137162696	1691	1691	1691	1691	0
169	20240712	182200	137162696	1691	1691	1691	1691	0
170	20240712	182100	137162696	1691	1691	1691	1691	0
171	20240712	182000	137162696	1691	1691	1691	1691	0
172	20240712	181900	137162696	1691	1691	1691	1691	0
173	20240712	181800	137162696	1691	1691	1691	1691	0
174	20240712	181700	137162696	1691	1691	1691	1691	0
175	20240712	181600	137162696	1691	1691	1691	1691	0
176	20240712	181500	137162696	1691	1691	1691	1691	0
177	20240712	181400	137162696	1691	1691	1691	1691	0
178	20240712	181300	137162696	1691	1691	1691	1691	0
179	20240712	181200	137162696	1691	1691	1691	1691	0
180	20240712	181100	137162696	1691	1691	1691	1691	0
181	20240712	181000	137162696	1691	1691	1691	1691	0
182	20240712	180900	137162696	1691	1691	1691	1691	304
183	20240712	180800	137162696	1691	1691	1691	1691	0
184	20240712	180700	137162696	1691	1691	1691	1691	0
185	20240712	180600	137162696	1691	1691	1691	1691	0
186	20240712	180500	137162696	1691	1691	1691	1691	0
187	20240712	180400	137162696	1691	1691	1691	1691	0
188	20240712	180300	137162696	1691	1691	1691	1691	0
189	20240712	180200	137162696	1691	1691	1691	1691	0
190	20240712	180100	137162696	1691	1691	1691	1691	0
191	20240712	180000	137162696	1691	1691	1691	1691	0
192	20240712	175900	137162696	1691	1691	1691	1691	0
193	20240712	175800	137162696	1691	1691	1691	1691	0
194	20240712	175700	137162696	1691	1691	1691	1691	0
195	20240712	175600	137162696	1691	1691	1691	1691	0
196	20240712	175500	137162696	1691	1691	1691	1691	0
197	20240712	175400	137162696	1691	1691	1691	1691	0
198	20240712	175300	137162696	1691	1691	1691	1691	0
199	20240712	175200	137162696	1691	1691	1691	1691	0
200	20240712	175100	137162696	1691	1691	1691	1691	0
201	20240712	175000	137162696	1691	1691	1691	1691	0
202	20240712	174900	137162696	1691	1691	1691	1691	0
203	20240712	174800	137162696	1691	1691	1691	1691	0
204	20240712	174700	137162696	1691	1691	1691	1691	0
205	20240712	174600	137162696	1691	1691	1691	1691	0
206	20240712	174500	137162696	1691	1691	1691	1691	0
207	20240712	174400	137162696	1691	1691	1691	1691	0
208	20240712	174300	137162696	1691	1691	1691	1691	0
209	20240712	174200	137162696	1691	1691	1691	1691	0
210	20240712	174100	137162696	1691	1691	1691	1691	0
211	20240712	174000	137162696	1691	1691	1691	1691	0
212	20240712	173900	137162696	1691	1691	1691	1691	304
213	20240712	173800	137162696	1691	1691	1691	1691	0
214	20240712	173700	137162696	1691	1691	1691	1691	0
215	20240712	173600	137162696	1691	1691	1691	1691	0
216	20240712	173500	137162696	1691	1691	1691	1691	0
217	20240712	173400	137162696	1691	1691	1691	1691	0
218	20240712	173300	137162696	1691	1691	1691	1691	0
219	20240712	173200	137162696	1691	1691	1691	1691	0
220	20240712	173100	137162696	1691	1691	1691	1691	0
221	20240712	173000	137162696	1691	1691	1691	1691	0
222	20240712	172900	137162696	1691	1691	1691	1691	0
223	20240712	172800	137162696	1691	1691	1691	1691	0
224	20240712	172700	137162696	1691	1691	1691	1691	0
225	20240712	172600	137162696	1691	1691	1691	1691	0
226	20240712	172500	137162696	1691	1691	1691	1691	0
227	20240712	172400	137162696	1691	1691	1691	1691	0
228	20240712	172300	137162696	1691	1691	1691	1691	0
229	20240712	172200	137162696	1691	1691	1691	1691	0
230	20240712	172100	137162696	1691	1691	1691	1691	0
231	20240712	172000	137162696	1691	1691	1691	1691	0
232	20240712	171900	137162696	1691	1691	1691	1691	0
233	20240712	171800	137162696	1691	1691	1691	1691	0
234	20240712	171700	137162696	1691	1691	1691	1691	0
235	20240712	171600	137162696	1691	1691	1691	1691	0
236	20240712	171500	137162696	1691	1691	1691	1691	0
237	20240712	171400	137162696	1691	1691	1691	1691	0
238	20240712	171300	137162696	1691	1691	1691	1691	0
239	20240712	171200	137162696	1691	1691	1691	1691	0
240	20240712	171100	137162696	1691	1691	1691	1691	0
241	20240712	171000	137162696	1691	1691	1691	1691	0
242	20240712	170900	137162696	1691	1691	1691	1691	304
243	20240712	170800	137162696	1691	1691	1691	1691	0
244	20240712	170700	137162696	1691	1691	1691	1691	0
245	20240712	170600	137162696	1691	1691	1691	1691	0
246	20240712	170500	137162696	1691	1691	1691	1691	0
247	20240712	170400	137162696	1691	1691	1691	1691	0
248	20240712	170300	137162696	1691	1691	1691	1691	0
249	20240712	170200	137162696	1691	1691	1691	1691	0
250	20240712	170100	137162696	1691	1691	1691	1691	0
251	20240712	170000	137162696	1691	1691	1691	1691	0
252	20240712	165900	137162696	1691	1691	1691	1691	0
253	20240712	165800	137162696	1691	1691	1691	1691	0
254	20240712	165700	137162696	1691	1691	1691	1691	0
255	20240712	165600	137162696	1691	1691	1691	1691	0
256	20240712	165500	137162696	1691	1691	1691	1691	0
257	20240712	165400	137162696	1691	1691	1691	1691	0
258	20240712	165300	137162696	1691	1691	1691	1691	0
259	20240712	165200	137162696	1691	1691	1691	1691	0
260	20240712	165100	137162696	1691	1691	1691	1691	0
261	20240712	165000	137162696	1691	1691	1691	1691	0
262	20240712	164900	137162696	1691	1691	1691	1691	0
263	20240712	164800	137162696	1691	1691	1691	1691	0
264	20240712	164700	137162696	1691	1691	1691	1691	0
265	20240712	164600	137162696	1691	1691	1691	1691	0
266	20240712	164500	137162696	1691	1691	1691	1691	0
267	20240712	164400	137162696	1691	1691	1691	1691	0
268	20240712	164300	137162696	1691	1691	1691	1691	0
269	20240712	164200	137162696	1691	1691	1691	1691	0
270	20240712	164100	137162696	1691	1691	1691	1691	0
271	20240712	164000	137162696	1691	1691	1691	1691	0
272	20240712	163900	137162696	1691	1691	1691	1691	304
273	20240712	163800	137162696	1691	1691	1691	1691	0
274	20240712	163700	137162696	1691	1691	1691	1691	0
275	20240712	163600	137162696	1691	1691	1691	1691	0
276	20240712	163500	137162696	1691	1691	1691	1691	0
277	20240712	163400	137162696	1691	1691	1691	1691	0
278	20240712	163300	137162696	1691	1691	1691	1691	0
279	20240712	163200	137162696	1691	1691	1691	1691	0
280	20240712	163100	137162696	1691	1691	1691	1691	0
281	20240712	163000	137162696	1691	1691	1691	1691	0
282	20240712	162900	137162696	1691	1691	1691	1691	0
283	20240712	162800	137162696	1691	1691	1691	1691	0
284	20240712	162700	137162696	1691	1691	1691	1691	0
285	20240712	162600	137162696	1691	1691	1691	1691	0
286	20240712	162500	137162696	1691	1691	1691	1691	0
287	20240712	162400	137162696	1691	1691	1691	1691	0
288	20240712	162300	137162696	1691	1691	1691	1691	0
289	20240712	162200	137162696	1691	1691	1691	1691	0
290	20240712	162100	137162696	1691	1691	1691	1691	0
291	20240712	162000	137162696	1691	1691	1691	1691	0
292	20240712	161900	137162696	1691	1691	1691	1691	0
293	20240712	161800	137162696	1691	1691	1691	1691	0
294	20240712	161700	137162696	1691	1691	1691	1691	0
295	20240712	161600	137162696	1691	1691	1691	1691	0
296	20240712	161500	137162696	1691	1691	1691	1691	0
297	20240712	161400	137162696	1691	1691	1691	1691	0
298	20240712	161300	137162696	1691	1691	1691	1691	0
299	20240712	161200	137162696	1691	1691	1691	1691	0
300	20240712	161100	137162696	1691	1691	1691	1691	0
301	20240712	161000	137162696	1691	1691	1691	1691	0
302	20240712	160900	137162696	1691	1691	1691	1691	304
303	20240712	160800	137162696	1691	1691	1691	1691	0
304	20240712	160700	137162696	1691	1691	1691	1691	0
305	20240712	160600	137162696	1691	1691	1691	1691	0
306	20240712	160500	137162696	1691	1691	1691	1691	0
307	20240712	160400	137162696	1691	1691	1691	1691	0
308	20240712	160300	137162696	1691	1691	1691	1691	0
309	20240712	160200	137162696	1691	1691	1691	1691	0
310	20240712	160100	137162696	1691	1691	1691	1691	0
311	20240712	160000	137162696	1691	1691	1691	1691	0
312	20240712	155900	137162696	1691	1691	1691	1691	0
313	20240712	155800	137162696	1691	1691	1691	1691	0
314	20240712	155700	137162696	1691	1691	1691	1691	0
315	20240712	155600	137162696	1691	1691	1691	1691	0
316	20240712	155500	137162696	1691	1691	1691	1691	0
317	20240712	155400	137162696	1691	1691	1691	1691	0
318	20240712	155300	137162696	1691	1691	1691	1691	0
319	20240712	155200	137162696	1691	1691	1691	1691	0
320	20240712	155100	137162696	1691	1691	1691	1691	0
321	20240712	155000	137162696	1691	1691	1691	1691	0
322	20240712	154900	137162696	1691	1691	1691	1691	0
323	20240712	154800	137162696	1691	1691	1691	1691	0
324	20240712	154700	137162696	1691	1691	1691	1691	0
325	20240712	154600	137162696	1691	1691	1691	1691	0
326	20240712	154500	137162696	1691	1691	1691	1691	0
327	20240712	154400	137162696	1691	1691	1691	1691	0
328	20240712	154300	137162696	1691	1691	1691	1691	0
329	20240712	154200	137162696	1691	1691	1691	1691	0
330	20240712	154100	137162696	1691	1691	1691	1691	0
331	20240712	154000	137162696	1691	1691	1691	1691	0
332	20240712	153900	137162696	1691	1691	1691	1691	304
333	20240712	153800	137162696	1691	1691	1691	1691	0
334	20240712	153700	137162696	1691	1691	1691	1691	0
335	20240712	153600	137162696	1691	1691	1691	1691	0
336	20240712	153500	137162696	1691	1691	1691	1691	0
337	20240712	153400	137162696	1691	1691	1691	1691	0
338	20240712	153300	137162696	1691	1691	1691	1691	0
339	20240712	153200	137162696	1691	1691	1691	1691	0
340	20240712	153100	137162696	1691	1691	1691	1691	0
341	20240712	153000	137162696	1691	1691	1691	1691	304
342	20240712	152900	136648632	1689	1689	1689	1689	0
343	20240712	152800	136648632	1689	1689	1689	1689	0
344	20240712	152700	136648632	1689	1689	1689	1689	0
345	20240712	152600	136648632	1689	1689	1689	1689	0
346	20240712	152500	136648632	1689	1689	1689	1689	0
347	20240712	152400	136648632	1689	1689	1689	1689	0
348	20240712	152300	136648632	1689	1689	1689	1689	0
349	20240712	152200	136648632	1689	1689	1689	1689	0
350	20240712	152100	136648632	1689	1689	1689	1689	0
351	20240712	152000	136648632	1689	1689	1689	1689	0
352	20240712	151900	136648632	1689	1689	1689	1689	109
353	20240712	151800	136464531	1690	1690	1690	1690	535
354	20240712	151700	135560381	1689	1689	1689	1689	0
355	20240712	151600	135560381	1689	1689	1689	1689	0
356	20240712	151500	135560381	1689	1689	1689	1689	172
357	20240712	151400	135269873	1689	1689	1689	1689	0
358	20240712	151300	135269873	1689	1690	1690	1689	1000
359	20240712	151200	133580570	1691	1691	1691	1691	11
360	20240712	151100	133561969	1692	1692	1692	1692	0
361	20240712	151000	133561969	1692	1692	1692	1692	1
362	20240712	150900	133560277	1690	1690	1690	1690	0
363	20240712	150800	133560277	1690	1690	1690	1690	333
364	20240712	150700	132997507	1690	1690	1690	1690	0
365	20240712	150600	132997507	1690	1690	1690	1690	1
366	20240712	150500	132995817	1690	1690	1690	1690	157
367	20240712	150400	132730487	1690	1692	1692	1690	636
368	20240712	150300	131654647	1692	1692	1692	1692	0
369	20240712	150200	131654647	1692	1692	1692	1692	0
370	20240712	150100	131654647	1692	1692	1692	1692	2
371	20240712	150000	131651263	1692	1692	1692	1692	9
372	20240712	145900	131636035	1690	1690	1690	1690	0
373	20240712	145800	131636035	1690	1690	1690	1690	0
374	20240712	145700	131636035	1690	1690	1690	1690	0
375	20240712	145600	131636035	1690	1692	1692	1690	330
376	20240712	145500	131078275	1692	1692	1692	1692	49
377	20240712	145400	130995367	1692	1692	1692	1692	7
378	20240712	145300	130983523	1692	1692	1692	1692	130
379	20240712	145200	130763563	1692	1692	1692	1692	1
380	20240712	145100	130761871	1692	1690	1692	1690	5124
381	20240712	145000	122092247	1690	1690	1690	1690	8
382	20240712	144900	122078727	1690	1691	1691	1690	443
383	20240712	144800	121329914	1691	1691	1691	1691	57
384	20240712	144700	121233527	1691	1691	1691	1691	133
385	20240712	144600	121008624	1691	1691	1691	1691	0
386	20240712	144500	121008624	1691	1691	1691	1691	5
387	20240712	144400	121000169	1690	1690	1690	1690	0
388	20240712	144300	121000169	1690	1690	1690	1690	0
389	20240712	144200	121000169	1690	1690	1690	1690	1
390	20240712	144100	120998479	1690	1690	1690	1690	1
391	20240712	144000	120996789	1690	1690	1690	1690	0
392	20240712	143900	120996789	1690	1690	1690	1690	10
393	20240712	143800	120979889	1691	1691	1691	1691	1
394	20240712	143700	120978198	1689	1689	1689	1689	0
395	20240712	143600	120978198	1689	1689	1689	1689	34
396	20240712	143500	120920772	1689	1689	1689	1689	66
397	20240712	143400	120809298	1691	1691	1691	1691	0
398	20240712	143300	120809298	1691	1691	1691	1691	0
399	20240712	143200	120809298	1691	1691	1691	1691	50
400	20240712	143100	120724748	1691	1691	1691	1691	0
401	20240712	143000	120724748	1691	1691	1691	1691	0
402	20240712	142900	120724748	1691	1691	1691	1691	0
403	20240712	142800	120724748	1691	1691	1691	1691	0
404	20240712	142700	120724748	1691	1690	1691	1690	560
405	20240712	142600	119777803	1688	1688	1688	1688	0
406	20240712	142500	119777803	1688	1688	1688	1688	0
407	20240712	142400	119777803	1688	1689	1689	1688	206
408	20240712	142300	119430071	1690	1690	1690	1690	2
409	20240712	142200	119426691	1691	1691	1691	1691	1
410	20240712	142100	119425000	1689	1689	1689	1689	12
411	20240712	142000	119404732	1689	1689	1691	1689	25
412	20240712	141900	119362487	1689	1689	1689	1689	10
413	20240712	141800	119345597	1688	1688	1688	1688	0
414	20240712	141700	119345597	1688	1688	1688	1688	0
415	20240712	141600	119345597	1688	1688	1688	1688	400
416	20240712	141500	118670397	1688	1688	1688	1688	0
417	20240712	141400	118670397	1688	1688	1689	1688	1570
418	20240712	141300	116020236	1689	1689	1689	1689	180
419	20240712	141200	115716216	1689	1689	1689	1689	1112
420	20240712	141100	113838048	1689	1689	1689	1689	1000
421	20240712	141000	112149048	1690	1690	1690	1690	0
422	20240712	140900	112149048	1690	1690	1690	1690	7
423	20240712	140800	112137218	1690	1690	1690	1690	5
424	20240712	140700	112128768	1690	1690	1690	1690	0
425	20240712	140600	112128768	1690	1690	1690	1690	0
426	20240712	140500	112128768	1690	1690	1690	1690	3
427	20240712	140400	112123698	1690	1691	1691	1690	1172
428	20240712	140300	110143017	1690	1690	1690	1690	0
429	20240712	140200	110143017	1690	1690	1690	1690	0
430	20240712	140100	110143017	1690	1690	1690	1690	0
431	20240712	140000	110143017	1690	1690	1690	1690	0
432	20240712	135900	110143017	1690	1690	1690	1690	0
433	20240712	135800	110143017	1690	1690	1690	1690	0
434	20240712	135700	110143017	1690	1690	1690	1690	0
435	20240712	135600	110143017	1690	1690	1690	1690	0
436	20240712	135500	110143017	1690	1690	1690	1690	300
437	20240712	135400	109636017	1690	1690	1690	1690	1
438	20240712	135300	109634327	1690	1690	1690	1690	165
439	20240712	135200	109355477	1690	1690	1690	1690	1
440	20240712	135100	109353787	1692	1692	1692	1692	0
441	20240712	135000	109353787	1692	1692	1692	1692	100
442	20240712	134900	109184587	1689	1689	1689	1689	0
443	20240712	134800	109184587	1689	1689	1689	1689	354
444	20240712	134700	108586681	1689	1690	1691	1689	4582
445	20240712	134600	100844000	1692	1692	1692	1692	0
446	20240712	134500	100844000	1692	1692	1692	1692	400
447	20240712	134400	100167200	1692	1692	1692	1692	0
448	20240712	134300	100167200	1692	1692	1692	1692	0
449	20240712	134200	100167200	1692	1692	1692	1692	100
450	20240712	134100	99998000	1693	1693	1693	1693	0
451	20240712	134000	99998000	1693	1693	1693	1693	0
452	20240712	133900	99998000	1693	1693	1693	1693	0
453	20240712	133800	99998000	1693	1693	1693	1693	0
454	20240712	133700	99998000	1693	1693	1693	1693	0
455	20240712	133600	99998000	1693	1693	1693	1693	0
456	20240712	133500	99998000	1693	1693	1693	1693	0
457	20240712	133400	99998000	1693	1693	1693	1693	0
458	20240712	133300	99998000	1693	1690	1693	1690	426
459	20240712	133200	99278054	1691	1691	1691	1691	0
460	20240712	133100	99278054	1691	1691	1691	1691	724
461	20240712	133000	98053770	1691	1691	1691	1691	0
462	20240712	132900	98053770	1691	1691	1691	1691	0
463	20240712	132800	98053770	1691	1691	1691	1691	500
464	20240712	132700	97208270	1691	1692	1692	1691	327
465	20240712	132600	96655041	1692	1692	1692	1692	478
466	20240712	132500	95846265	1692	1692	1692	1692	0
467	20240712	132400	95846265	1692	1692	1692	1692	89
468	20240712	132300	95695677	1692	1691	1692	1691	221
469	20240712	132200	95321946	1691	1691	1691	1691	0
470	20240712	132100	95321946	1691	1691	1691	1691	0
471	20240712	132000	95321946	1691	1691	1691	1691	0
472	20240712	131900	95321946	1691	1691	1691	1691	0
473	20240712	131800	95321946	1691	1691	1691	1691	600
474	20240712	131700	94307346	1691	1691	1691	1691	1
475	20240712	131600	94305655	1691	1691	1691	1691	100
476	20240712	131500	94136555	1691	1691	1691	1691	332
477	20240712	131400	93575143	1691	1691	1691	1691	0
478	20240712	131300	93575143	1691	1691	1691	1690	1235
479	20240712	131200	91487758	1692	1692	1692	1692	20
480	20240712	131100	91453918	1690	1690	1690	1690	1320
481	20240712	131000	89223118	1692	1692	1692	1692	200
482	20240712	130900	88884718	1692	1692	1692	1692	1
483	20240712	130800	88883026	1690	1690	1690	1690	0
484	20240712	130700	88883026	1690	1690	1690	1690	0
485	20240712	130600	88883026	1690	1690	1690	1690	369
486	20240712	130500	88259416	1690	1690	1690	1690	20
487	20240712	130400	88225616	1691	1691	1691	1691	95
488	20240712	130300	88064971	1691	1691	1691	1691	0
489	20240712	130200	88064971	1691	1691	1691	1691	0
490	20240712	130100	88064971	1691	1691	1691	1691	0
491	20240712	130000	88064971	1691	1691	1691	1691	0
492	20240712	125900	88064971	1691	1691	1691	1691	0
493	20240712	125800	88064971	1691	1691	1691	1691	55
494	20240712	125700	87971966	1691	1692	1692	1691	178
495	20240712	125600	87670791	1692	1692	1692	1692	0
496	20240712	125500	87670791	1692	1692	1692	1692	10
497	20240712	125400	87653871	1693	1693	1693	1693	0
498	20240712	125300	87653871	1693	1693	1693	1693	53
499	20240712	125200	87564142	1693	1693	1693	1693	0
500	20240712	125100	87564142	1693	1693	1693	1693	35
501	20240712	125000	87504887	1693	1693	1693	1693	0
502	20240712	124900	87504887	1693	1693	1693	1693	0
503	20240712	124800	87504887	1693	1693	1693	1693	0
504	20240712	124700	87504887	1693	1693	1693	1693	0
505	20240712	124600	87504887	1693	1693	1693	1693	2
506	20240712	124500	87501501	1693	1693	1693	1693	7
507	20240712	124400	87489650	1693	1693	1693	1693	0
508	20240712	124300	87489650	1693	1693	1693	1693	0
509	20240712	124200	87489650	1693	1693	1693	1693	0
510	20240712	124100	87489650	1693	1693	1693	1693	0
511	20240712	124000	87489650	1693	1693	1693	1693	0
512	20240712	123900	87489650	1693	1693	1693	1693	5
513	20240712	123800	87481185	1693	1693	1693	1693	0
514	20240712	123700	87481185	1693	1693	1693	1693	0
515	20240712	123600	87481185	1693	1693	1693	1693	0
516	20240712	123500	87481185	1693	1693	1693	1693	11
517	20240712	123400	87462562	1693	1693	1693	1693	102
518	20240712	123300	87289876	1691	1691	1691	1691	0
519	20240712	123200	87289876	1691	1691	1691	1691	0
520	20240712	123100	87289876	1691	1691	1691	1691	0
521	20240712	123000	87289876	1691	1692	1692	1690	3001
522	20240712	122900	82215438	1693	1693	1693	1693	0
523	20240712	122800	82215438	1693	1693	1693	1693	50
524	20240712	122700	82130788	1692	1692	1692	1692	1
525	20240712	122600	82129096	1694	1694	1694	1694	1
526	20240712	122500	82127402	1693	1693	1693	1693	0
527	20240712	122400	82127402	1693	1693	1693	1693	0
528	20240712	122300	82127402	1693	1693	1693	1693	0
529	20240712	122200	82127402	1693	1693	1693	1693	0
530	20240712	122100	82127402	1693	1693	1693	1693	0
531	20240712	122000	82127402	1693	1693	1693	1693	0
532	20240712	121900	82127402	1693	1693	1693	1693	2
533	20240712	121800	82124016	1693	1693	1693	1693	0
534	20240712	121700	82124016	1693	1693	1693	1693	639
535	20240712	121600	81042189	1693	1693	1693	1693	10
536	20240712	121500	81025259	1693	1693	1693	1693	0
537	20240712	121400	81025259	1693	1693	1693	1693	0
538	20240712	121300	81025259	1693	1693	1693	1693	0
539	20240712	121200	81025259	1693	1693	1693	1693	0
540	20240712	121100	81025259	1693	1693	1693	1693	0
541	20240712	121000	81025259	1693	1693	1693	1693	0
542	20240712	120900	81025259	1693	1693	1693	1693	0
543	20240712	120800	81025259	1693	1693	1693	1693	154
544	20240712	120700	80764537	1691	1691	1691	1691	0
545	20240712	120600	80764537	1691	1691	1691	1691	0
546	20240712	120500	80764537	1691	1691	1691	1691	0
547	20240712	120400	80764537	1691	1691	1691	1691	4
548	20240712	120300	80757773	1691	1691	1691	1691	289
549	20240712	120200	80269074	1691	1691	1691	1691	0
550	20240712	120100	80269074	1691	1691	1691	1691	300
551	20240712	120000	79761774	1693	1693	1693	1693	0
552	20240712	115900	79761774	1693	1693	1693	1693	0
553	20240712	115800	79761774	1693	1693	1693	1693	0
554	20240712	115700	79761774	1693	1693	1693	1693	0
555	20240712	115600	79761774	1693	1693	1693	1693	1
556	20240712	115500	79760081	1691	1691	1691	1691	0
557	20240712	115400	79760081	1691	1691	1691	1691	0
558	20240712	115300	79760081	1691	1692	1692	1691	587
559	20240712	115200	78767150	1692	1692	1692	1692	0
560	20240712	115100	78767150	1692	1692	1692	1692	375
561	20240712	115000	78132650	1693	1693	1693	1693	2
562	20240712	114900	78129264	1693	1693	1693	1693	1
563	20240712	114800	78127571	1692	1692	1692	1692	0
564	20240712	114700	78127571	1692	1692	1692	1692	0
565	20240712	114600	78127571	1692	1692	1692	1692	0
566	20240712	114500	78127571	1692	1692	1692	1692	0
567	20240712	114400	78127571	1692	1692	1692	1692	10
568	20240712	114300	78110651	1692	1692	1692	1692	0
569	20240712	114200	78110651	1692	1692	1692	1692	0
570	20240712	114100	78110651	1692	1692	1692	1692	0
571	20240712	114000	78110651	1692	1692	1692	1692	700
572	20240712	113900	76926251	1692	1692	1692	1692	0
573	20240712	113800	76926251	1692	1692	1692	1692	0
574	20240712	113700	76926251	1692	1692	1692	1692	0
575	20240712	113600	76926251	1692	1692	1692	1692	0
576	20240712	113500	76926251	1692	1692	1692	1692	0
577	20240712	113400	76926251	1692	1692	1692	1692	1
578	20240712	113300	76924559	1692	1692	1692	1692	5
579	20240712	113200	76916099	1692	1692	1692	1692	0
580	20240712	113100	76916099	1692	1692	1692	1692	0
581	20240712	113000	76916099	1692	1692	1692	1692	796
582	20240712	112900	75569267	1693	1693	1693	1693	277
583	20240712	112800	75100306	1694	1694	1694	1694	0
584	20240712	112700	75100306	1694	1694	1694	1694	1
585	20240712	112600	75098612	1694	1694	1694	1694	1
586	20240712	112500	75096918	1694	1694	1694	1694	0
587	20240712	112400	75096918	1694	1694	1694	1694	0
588	20240712	112300	75096918	1694	1694	1694	1694	1
589	20240712	112200	75095224	1694	1694	1694	1694	1
590	20240712	112100	75093530	1693	1693	1693	1693	0
591	20240712	112000	75093530	1693	1693	1693	1693	0
592	20240712	111900	75093530	1693	1693	1693	1693	0
593	20240712	111800	75093530	1693	1693	1693	1693	0
594	20240712	111700	75093530	1693	1695	1695	1693	87
595	20240712	111600	74946227	1695	1695	1695	1695	25
596	20240712	111500	74903852	1695	1695	1695	1695	0
597	20240712	111400	74903852	1695	1695	1695	1695	1
598	20240712	111300	74902157	1695	1693	1695	1693	7
599	20240712	111200	74890302	1695	1694	1695	1694	51
600	20240712	111100	74803907	1695	1695	1695	1695	0
601	20240712	111000	74803907	1695	1695	1695	1695	5
602	20240712	110900	74795432	1695	1695	1695	1695	0
603	20240712	110800	74795432	1695	1695	1695	1695	0
604	20240712	110700	74795432	1695	1695	1695	1695	1
605	20240712	110600	74793737	1694	1694	1694	1694	10
606	20240712	110500	74776797	1694	1694	1694	1694	0
607	20240712	110400	74776797	1694	1694	1694	1694	0
608	20240712	110300	74776797	1694	1694	1694	1694	0
609	20240712	110200	74776797	1694	1695	1695	1694	4011
610	20240712	110100	67978153	1695	1695	1695	1695	0
611	20240712	110000	67978153	1695	1695	1695	1695	0
612	20240712	105900	67978153	1695	1696	1696	1695	3
613	20240712	105800	67973066	1697	1697	1697	1697	0
614	20240712	105700	67973066	1697	1697	1697	1697	0
615	20240712	105600	67973066	1697	1697	1697	1697	0
616	20240712	105500	67973066	1697	1697	1697	1697	71
617	20240712	105400	67852579	1697	1697	1697	1697	30
618	20240712	105300	67801669	1697	1697	1697	1697	2
619	20240712	105200	67798275	1697	1697	1697	1697	0
620	20240712	105100	67798275	1697	1697	1697	1697	32
621	20240712	105000	67743971	1689	1690	1690	1689	2149
622	20240712	104900	64114300	1689	1693	1693	1689	10000
623	20240712	104800	47207120	1693	1693	1693	1693	0
624	20240712	104700	47207120	1693	1695	1695	1693	5780
625	20240712	104600	37419140	1695	1695	1695	1695	0
626	20240712	104500	37419140	1695	1695	1695	1695	20
627	20240712	104400	37385240	1694	1694	1694	1694	0
628	20240712	104300	37385240	1694	1694	1694	1694	0
629	20240712	104200	37385240	1694	1694	1694	1694	46
630	20240712	104100	37307316	1694	1694	1694	1694	922
631	20240712	104000	35745448	1694	1694	1694	1694	2158
632	20240712	103900	32089796	1694	1694	1694	1694	1
633	20240712	103800	32088102	1694	1694	1694	1694	0
634	20240712	103700	32088102	1694	1694	1694	1694	0
635	20240712	103600	32088102	1694	1694	1694	1694	2900
636	20240712	103500	27175502	1694	1694	1694	1694	0
637	20240712	103400	27175502	1694	1697	1697	1694	1504
638	20240712	103300	24627714	1697	1697	1697	1697	0
639	20240712	103200	24627714	1697	1697	1697	1697	1
640	20240712	103100	24626017	1694	1694	1694	1694	0
641	20240712	103000	24626017	1694	1694	1694	1694	0
642	20240712	102900	24626017	1694	1694	1694	1694	0
643	20240712	102800	24626017	1694	1694	1694	1694	0
644	20240712	102700	24626017	1694	1694	1694	1694	0
645	20240712	102600	24626017	1694	1694	1694	1694	4
646	20240712	102500	24619241	1694	1694	1694	1694	0
647	20240712	102400	24619241	1694	1694	1694	1694	0
648	20240712	102300	24619241	1694	1694	1694	1694	150
649	20240712	102200	24365141	1694	1694	1694	1694	0
650	20240712	102100	24365141	1694	1694	1694	1694	91
651	20240712	102000	24210987	1694	1694	1694	1694	747
652	20240712	101900	22945569	1694	1694	1697	1694	360
653	20240712	101800	22335714	1694	1694	1694	1694	0
654	20240712	101700	22335714	1694	1694	1694	1694	0
655	20240712	101600	22335714	1694	1694	1694	1694	0
656	20240712	101500	22335714	1694	1694	1694	1694	0
657	20240712	101400	22335714	1694	1694	1694	1694	0
658	20240712	101300	22335714	1694	1694	1694	1694	0
659	20240712	101200	22335714	1694	1694	1694	1694	0
660	20240712	101100	22335714	1694	1698	1698	1694	1055
661	20240712	101000	20548324	1694	1694	1694	1694	0
662	20240712	100900	20548324	1694	1698	1698	1694	1050
663	20240712	100800	18769534	1698	1698	1698	1698	1
664	20240712	100700	18767836	1694	1694	1694	1694	0
665	20240712	100600	18767836	1694	1695	1695	1694	554
666	20240712	100500	17828969	1698	1698	1698	1697	14
667	20240712	100400	17805207	1698	1698	1698	1698	0
668	20240712	100300	17805207	1698	1695	1698	1695	62
669	20240712	100200	17700099	1698	1698	1698	1698	48
670	20240712	100100	17618595	1698	1698	1698	1698	0
671	20240712	100000	17618595	1698	1698	1698	1698	3
672	20240712	095900	17613501	1698	1698	1698	1695	591
673	20240712	095800	16611747	1698	1698	1698	1695	108
674	20240712	095700	16428663	1698	1698	1698	1695	417
675	20240712	095600	15720897	1695	1695	1695	1695	70
676	20240712	095500	15602247	1695	1695	1695	1695	2
677	20240712	095400	15598857	1695	1697	1697	1695	130
678	20240712	095300	15378446	1698	1696	1698	1696	634
679	20240712	095200	14302661	1697	1697	1697	1697	151
680	20240712	095100	14046414	1698	1698	1698	1698	0
681	20240712	095000	14046414	1698	1698	1698	1698	10
682	20240712	094900	14029434	1698	1698	1698	1698	293
683	20240712	094800	13531920	1698	1698	1698	1698	0
684	20240712	094700	13531920	1698	1698	1698	1698	10
685	20240712	094600	13514940	1698	1698	1698	1698	0
686	20240712	094500	13514940	1698	1698	1698	1698	0
687	20240712	094400	13514940	1698	1698	1698	1698	275
688	20240712	094300	13047990	1698	1698	1698	1698	32
689	20240712	094200	12993654	1698	1698	1698	1698	0
690	20240712	094100	12993654	1698	1696	1698	1696	210
691	20240712	094000	12637474	1696	1696	1696	1696	200
692	20240712	093900	12298274	1699	1699	1699	1699	0
693	20240712	093800	12298274	1699	1699	1699	1699	12
694	20240712	093700	12277886	1696	1698	1698	1696	633
695	20240712	093600	11203603	1699	1699	1699	1699	2
696	20240712	093500	11200205	1699	1699	1699	1699	10
697	20240712	093400	11183215	1698	1698	1698	1698	115
698	20240712	093300	10987945	1698	1698	1698	1698	10
699	20240712	093200	10970965	1698	1698	1698	1698	10
700	20240712	093100	10953985	1696	1696	1696	1696	190
701	20240712	093000	10631745	1695	1696	1696	1695	1004
702	20240712	092900	8929651	1697	1697	1697	1697	221
703	20240712	092800	8554614	1697	1698	1698	1697	228
704	20240712	092700	8167540	1697	1697	1697	1697	0
705	20240712	092600	8167540	1697	1697	1697	1697	30
706	20240712	092500	8116630	1695	1695	1695	1695	0
707	20240712	092400	8116630	1695	1695	1695	1695	3
708	20240712	092300	8111545	1694	1694	1694	1694	0
709	20240712	092200	8111545	1694	1694	1694	1694	0
710	20240712	092100	8111545	1694	1694	1695	1694	1027
711	20240712	092000	6371806	1694	1695	1695	1694	2
712	20240712	091900	6368417	1694	1695	1695	1694	92
713	20240712	091800	6212568	1694	1694	1694	1694	0
714	20240712	091700	6212568	1694	1694	1694	1694	305
715	20240712	091600	5695898	1695	1693	1697	1693	18
716	20240712	091500	5665371	1693	1693	1693	1693	3
717	20240712	091400	5660292	1693	1693	1693	1693	298
718	20240712	091300	5155778	1693	1693	1693	1693	0
719	20240712	091200	5155778	1693	1693	1693	1693	201
720	20240712	091100	4815485	1697	1696	1697	1696	52
721	20240712	091000	4727242	1697	1697	1697	1697	0
722	20240712	090900	4727242	1697	1699	1699	1697	2
723	20240712	090800	4723846	1699	1699	1699	1699	1
724	20240712	090700	4722147	1699	1692	1699	1692	576
725	20240712	090600	3747548	1692	1692	1692	1692	189
726	20240712	090500	3427760	1692	1693	1693	1692	186
727	20240712	090400	3112964	1694	1705	1705	1694	70
728	20240712	090300	2994333	1705	1700	1705	1695	324
729	20240712	090200	2445018	1699	1695	1699	1695	448
730	20240712	090100	1685654	1695	1698	1698	1695	265
731	20240712	090000	1236144	1698	1698	1698	1698	728