KissMeData/121890/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	202400	89763972	1753	1753	1753	1753	214
3	20240709	202300	89763972	1753	1753	1753	1753	0
4	20240709	202200	89763972	1753	1753	1753	1753	0
5	20240709	202100	89763972	1753	1753	1753	1753	0
6	20240709	202000	89763972	1753	1753	1753	1753	0
7	20240709	201900	89763972	1753	1753	1753	1753	0
8	20240709	201800	89763972	1753	1753	1753	1753	0
9	20240709	201700	89763972	1753	1753	1753	1753	0
10	20240709	201600	89763972	1753	1753	1753	1753	0
11	20240709	201500	89763972	1753	1753	1753	1753	0
12	20240709	201400	89763972	1753	1753	1753	1753	0
13	20240709	201300	89763972	1753	1753	1753	1753	0
14	20240709	201200	89763972	1753	1753	1753	1753	0
15	20240709	201100	89763972	1753	1753	1753	1753	0
16	20240709	201000	89763972	1753	1753	1753	1753	0
17	20240709	200900	89763972	1753	1753	1753	1753	0
18	20240709	200800	89763972	1753	1753	1753	1753	0
19	20240709	200700	89763972	1753	1753	1753	1753	0
20	20240709	200600	89763972	1753	1753	1753	1753	0
21	20240709	200500	89763972	1753	1753	1753	1753	0
22	20240709	200400	89763972	1753	1753	1753	1753	0
23	20240709	200300	89763972	1753	1753	1753	1753	0
24	20240709	200200	89763972	1753	1753	1753	1753	0
25	20240709	200100	89763972	1753	1753	1753	1753	0
26	20240709	200000	89763972	1753	1753	1753	1753	0
27	20240709	195900	89763972	1753	1753	1753	1753	0
28	20240709	195800	89763972	1753	1753	1753	1753	0
29	20240709	195700	89763972	1753	1753	1753	1753	0
30	20240709	195600	89763972	1753	1753	1753	1753	0
31	20240709	195500	89763972	1753	1753	1753	1753	0
32	20240709	195400	89763972	1753	1753	1753	1753	214
33	20240709	195300	89763972	1753	1753	1753	1753	0
34	20240709	195200	89763972	1753	1753	1753	1753	0
35	20240709	195100	89763972	1753	1753	1753	1753	0
36	20240709	195000	89763972	1753	1753	1753	1753	0
37	20240709	194900	89763972	1753	1753	1753	1753	0
38	20240709	194800	89763972	1753	1753	1753	1753	0
39	20240709	194700	89763972	1753	1753	1753	1753	0
40	20240709	194600	89763972	1753	1753	1753	1753	0
41	20240709	194500	89763972	1753	1753	1753	1753	0
42	20240709	194400	89763972	1753	1753	1753	1753	0
43	20240709	194300	89763972	1753	1753	1753	1753	0
44	20240709	194200	89763972	1753	1753	1753	1753	0
45	20240709	194100	89763972	1753	1753	1753	1753	0
46	20240709	194000	89763972	1753	1753	1753	1753	0
47	20240709	193900	89763972	1753	1753	1753	1753	0
48	20240709	193800	89763972	1753	1753	1753	1753	0
49	20240709	193700	89763972	1753	1753	1753	1753	0
50	20240709	193600	89763972	1753	1753	1753	1753	0
51	20240709	193500	89763972	1753	1753	1753	1753	0
52	20240709	193400	89763972	1753	1753	1753	1753	0
53	20240709	193300	89763972	1753	1753	1753	1753	0
54	20240709	193200	89763972	1753	1753	1753	1753	0
55	20240709	193100	89763972	1753	1753	1753	1753	0
56	20240709	193000	89763972	1753	1753	1753	1753	0
57	20240709	192900	89763972	1753	1753	1753	1753	0
58	20240709	192800	89763972	1753	1753	1753	1753	0
59	20240709	192700	89763972	1753	1753	1753	1753	0
60	20240709	192600	89763972	1753	1753	1753	1753	0
61	20240709	192500	89763972	1753	1753	1753	1753	0
62	20240709	192400	89763972	1753	1753	1753	1753	214
63	20240709	192300	89763972	1753	1753	1753	1753	0
64	20240709	192200	89763972	1753	1753	1753	1753	0
65	20240709	192100	89763972	1753	1753	1753	1753	0
66	20240709	192000	89763972	1753	1753	1753	1753	0
67	20240709	191900	89763972	1753	1753	1753	1753	0
68	20240709	191800	89763972	1753	1753	1753	1753	0
69	20240709	191700	89763972	1753	1753	1753	1753	0
70	20240709	191600	89763972	1753	1753	1753	1753	0
71	20240709	191500	89763972	1753	1753	1753	1753	0
72	20240709	191400	89763972	1753	1753	1753	1753	0
73	20240709	191300	89763972	1753	1753	1753	1753	0
74	20240709	191200	89763972	1753	1753	1753	1753	0
75	20240709	191100	89763972	1753	1753	1753	1753	0
76	20240709	191000	89763972	1753	1753	1753	1753	0
77	20240709	190900	89763972	1753	1753	1753	1753	0
78	20240709	190800	89763972	1753	1753	1753	1753	0
79	20240709	190700	89763972	1753	1753	1753	1753	0
80	20240709	190600	89763972	1753	1753	1753	1753	0
81	20240709	190500	89763972	1753	1753	1753	1753	0
82	20240709	190400	89763972	1753	1753	1753	1753	0
83	20240709	190300	89763972	1753	1753	1753	1753	0
84	20240709	190200	89763972	1753	1753	1753	1753	0
85	20240709	190100	89763972	1753	1753	1753	1753	0
86	20240709	190000	89763972	1753	1753	1753	1753	0
87	20240709	185900	89763972	1753	1753	1753	1753	0
88	20240709	185800	89763972	1753	1753	1753	1753	0
89	20240709	185700	89763972	1753	1753	1753	1753	0
90	20240709	185600	89763972	1753	1753	1753	1753	0
91	20240709	185500	89763972	1753	1753	1753	1753	0
92	20240709	185400	89763972	1753	1753	1753	1753	214
93	20240709	185300	89763972	1753	1753	1753	1753	0
94	20240709	185200	89763972	1753	1753	1753	1753	0
95	20240709	185100	89763972	1753	1753	1753	1753	0
96	20240709	185000	89763972	1753	1753	1753	1753	0
97	20240709	184900	89763972	1753	1753	1753	1753	0
98	20240709	184800	89763972	1753	1753	1753	1753	0
99	20240709	184700	89763972	1753	1753	1753	1753	0
100	20240709	184600	89763972	1753	1753	1753	1753	0
101	20240709	184500	89763972	1753	1753	1753	1753	0
102	20240709	184400	89763972	1753	1753	1753	1753	0
103	20240709	184300	89763972	1753	1753	1753	1753	0
104	20240709	184200	89763972	1753	1753	1753	1753	0
105	20240709	184100	89763972	1753	1753	1753	1753	0
106	20240709	184000	89763972	1753	1753	1753	1753	0
107	20240709	183900	89763972	1753	1753	1753	1753	0
108	20240709	183800	89763972	1753	1753	1753	1753	0
109	20240709	183700	89763972	1753	1753	1753	1753	0
110	20240709	183600	89763972	1753	1753	1753	1753	0
111	20240709	183500	89763972	1753	1753	1753	1753	0
112	20240709	183400	89763972	1753	1753	1753	1753	0
113	20240709	183300	89763972	1753	1753	1753	1753	0
114	20240709	183200	89763972	1753	1753	1753	1753	0
115	20240709	183100	89763972	1753	1753	1753	1753	0
116	20240709	183000	89763972	1753	1753	1753	1753	0
117	20240709	182900	89763972	1753	1753	1753	1753	0
118	20240709	182800	89763972	1753	1753	1753	1753	0
119	20240709	182700	89763972	1753	1753	1753	1753	0
120	20240709	182600	89763972	1753	1753	1753	1753	0
121	20240709	182500	89763972	1753	1753	1753	1753	0
122	20240709	182400	89763972	1753	1753	1753	1753	214
123	20240709	182300	89763972	1753	1753	1753	1753	0
124	20240709	182200	89763972	1753	1753	1753	1753	0
125	20240709	182100	89763972	1753	1753	1753	1753	0
126	20240709	182000	89763972	1753	1753	1753	1753	0
127	20240709	181900	89763972	1753	1753	1753	1753	0
128	20240709	181800	89763972	1753	1753	1753	1753	0
129	20240709	181700	89763972	1753	1753	1753	1753	0
130	20240709	181600	89763972	1753	1753	1753	1753	0
131	20240709	181500	89763972	1753	1753	1753	1753	0
132	20240709	181400	89763972	1753	1753	1753	1753	0
133	20240709	181300	89763972	1753	1753	1753	1753	0
134	20240709	181200	89763972	1753	1753	1753	1753	0
135	20240709	181100	89763972	1753	1753	1753	1753	0
136	20240709	181000	89763972	1753	1753	1753	1753	0
137	20240709	180900	89763972	1753	1753	1753	1753	0
138	20240709	180800	89763972	1753	1753	1753	1753	0
139	20240709	180700	89763972	1753	1753	1753	1753	0
140	20240709	180600	89763972	1753	1753	1753	1753	0
141	20240709	180500	89763972	1753	1753	1753	1753	0
142	20240709	180400	89763972	1753	1753	1753	1753	0
143	20240709	180300	89763972	1753	1753	1753	1753	0
144	20240709	180200	89763972	1753	1753	1753	1753	0
145	20240709	180100	89763972	1753	1753	1753	1753	0
146	20240709	180000	89763972	1753	1753	1753	1753	0
147	20240709	175900	89763972	1753	1753	1753	1753	0
148	20240709	175800	89763972	1753	1753	1753	1753	0
149	20240709	175700	89763972	1753	1753	1753	1753	0
150	20240709	175600	89763972	1753	1753	1753	1753	0
151	20240709	175500	89763972	1753	1753	1753	1753	0
152	20240709	175400	89763972	1753	1753	1753	1753	214
153	20240709	175300	89763972	1753	1753	1753	1753	0
154	20240709	175200	89763972	1753	1753	1753	1753	0
155	20240709	175100	89763972	1753	1753	1753	1753	0
156	20240709	175000	89763972	1753	1753	1753	1753	0
157	20240709	174900	89763972	1753	1753	1753	1753	0
158	20240709	174800	89763972	1753	1753	1753	1753	0
159	20240709	174700	89763972	1753	1753	1753	1753	0
160	20240709	174600	89763972	1753	1753	1753	1753	0
161	20240709	174500	89763972	1753	1753	1753	1753	0
162	20240709	174400	89763972	1753	1753	1753	1753	0
163	20240709	174300	89763972	1753	1753	1753	1753	0
164	20240709	174200	89763972	1753	1753	1753	1753	0
165	20240709	174100	89763972	1753	1753	1753	1753	0
166	20240709	174000	89763972	1753	1753	1753	1753	0
167	20240709	173900	89763972	1753	1753	1753	1753	0
168	20240709	173800	89763972	1753	1753	1753	1753	0
169	20240709	173700	89763972	1753	1753	1753	1753	0
170	20240709	173600	89763972	1753	1753	1753	1753	0
171	20240709	173500	89763972	1753	1753	1753	1753	0
172	20240709	173400	89763972	1753	1753	1753	1753	0
173	20240709	173300	89763972	1753	1753	1753	1753	0
174	20240709	173200	89763972	1753	1753	1753	1753	0
175	20240709	173100	89763972	1753	1753	1753	1753	0
176	20240709	173000	89763972	1753	1753	1753	1753	0
177	20240709	172900	89763972	1753	1753	1753	1753	0
178	20240709	172800	89763972	1753	1753	1753	1753	0
179	20240709	172700	89763972	1753	1753	1753	1753	0
180	20240709	172600	89763972	1753	1753	1753	1753	0
181	20240709	172500	89763972	1753	1753	1753	1753	0
182	20240709	172400	89763972	1753	1753	1753	1753	214
183	20240709	172300	89763972	1753	1753	1753	1753	0
184	20240709	172200	89763972	1753	1753	1753	1753	0
185	20240709	172100	89763972	1753	1753	1753	1753	0
186	20240709	172000	89763972	1753	1753	1753	1753	0
187	20240709	171900	89763972	1753	1753	1753	1753	0
188	20240709	171800	89763972	1753	1753	1753	1753	0
189	20240709	171700	89763972	1753	1753	1753	1753	0
190	20240709	171600	89763972	1753	1753	1753	1753	0
191	20240709	171500	89763972	1753	1753	1753	1753	0
192	20240709	171400	89763972	1753	1753	1753	1753	0
193	20240709	171300	89763972	1753	1753	1753	1753	0
194	20240709	171200	89763972	1753	1753	1753	1753	0
195	20240709	171100	89763972	1753	1753	1753	1753	0
196	20240709	171000	89763972	1753	1753	1753	1753	0
197	20240709	170900	89763972	1753	1753	1753	1753	0
198	20240709	170800	89763972	1753	1753	1753	1753	0
199	20240709	170700	89763972	1753	1753	1753	1753	0
200	20240709	170600	89763972	1753	1753	1753	1753	0
201	20240709	170500	89763972	1753	1753	1753	1753	0
202	20240709	170400	89763972	1753	1753	1753	1753	0
203	20240709	170300	89763972	1753	1753	1753	1753	0
204	20240709	170200	89763972	1753	1753	1753	1753	0
205	20240709	170100	89763972	1753	1753	1753	1753	0
206	20240709	170000	89763972	1753	1753	1753	1753	0
207	20240709	165900	89763972	1753	1753	1753	1753	0
208	20240709	165800	89763972	1753	1753	1753	1753	0
209	20240709	165700	89763972	1753	1753	1753	1753	0
210	20240709	165600	89763972	1753	1753	1753	1753	0
211	20240709	165500	89763972	1753	1753	1753	1753	0
212	20240709	165400	89763972	1753	1753	1753	1753	214
213	20240709	165300	89763972	1753	1753	1753	1753	0
214	20240709	165200	89763972	1753	1753	1753	1753	0
215	20240709	165100	89763972	1753	1753	1753	1753	0
216	20240709	165000	89763972	1753	1753	1753	1753	0
217	20240709	164900	89763972	1753	1753	1753	1753	0
218	20240709	164800	89763972	1753	1753	1753	1753	0
219	20240709	164700	89763972	1753	1753	1753	1753	0
220	20240709	164600	89763972	1753	1753	1753	1753	0
221	20240709	164500	89763972	1753	1753	1753	1753	0
222	20240709	164400	89763972	1753	1753	1753	1753	0
223	20240709	164300	89763972	1753	1753	1753	1753	0
224	20240709	164200	89763972	1753	1753	1753	1753	0
225	20240709	164100	89763972	1753	1753	1753	1753	0
226	20240709	164000	89763972	1753	1753	1753	1753	0
227	20240709	163900	89763972	1753	1753	1753	1753	0
228	20240709	163800	89763972	1753	1753	1753	1753	0
229	20240709	163700	89763972	1753	1753	1753	1753	0
230	20240709	163600	89763972	1753	1753	1753	1753	0
231	20240709	163500	89763972	1753	1753	1753	1753	0
232	20240709	163400	89763972	1753	1753	1753	1753	0
233	20240709	163300	89763972	1753	1753	1753	1753	0
234	20240709	163200	89763972	1753	1753	1753	1753	0
235	20240709	163100	89763972	1753	1753	1753	1753	0
236	20240709	163000	89763972	1753	1753	1753	1753	0
237	20240709	162900	89763972	1753	1753	1753	1753	0
238	20240709	162800	89763972	1753	1753	1753	1753	0
239	20240709	162700	89763972	1753	1753	1753	1753	0
240	20240709	162600	89763972	1753	1753	1753	1753	0
241	20240709	162500	89763972	1753	1753	1753	1753	0
242	20240709	162400	89763972	1753	1753	1753	1753	214
243	20240709	162300	89763972	1753	1753	1753	1753	0
244	20240709	162200	89763972	1753	1753	1753	1753	0
245	20240709	162100	89763972	1753	1753	1753	1753	0
246	20240709	162000	89763972	1753	1753	1753	1753	0
247	20240709	161900	89763972	1753	1753	1753	1753	0
248	20240709	161800	89763972	1753	1753	1753	1753	0
249	20240709	161700	89763972	1753	1753	1753	1753	0
250	20240709	161600	89763972	1753	1753	1753	1753	0
251	20240709	161500	89763972	1753	1753	1753	1753	0
252	20240709	161400	89763972	1753	1753	1753	1753	0
253	20240709	161300	89763972	1753	1753	1753	1753	0
254	20240709	161200	89763972	1753	1753	1753	1753	0
255	20240709	161100	89763972	1753	1753	1753	1753	0
256	20240709	161000	89763972	1753	1753	1753	1753	0
257	20240709	160900	89763972	1753	1753	1753	1753	0
258	20240709	160800	89763972	1753	1753	1753	1753	0
259	20240709	160700	89763972	1753	1753	1753	1753	0
260	20240709	160600	89763972	1753	1753	1753	1753	0
261	20240709	160500	89763972	1753	1753	1753	1753	0
262	20240709	160400	89763972	1753	1753	1753	1753	0
263	20240709	160300	89763972	1753	1753	1753	1753	0
264	20240709	160200	89763972	1753	1753	1753	1753	0
265	20240709	160100	89763972	1753	1753	1753	1753	0
266	20240709	160000	89763972	1753	1753	1753	1753	0
267	20240709	155900	89763972	1753	1753	1753	1753	0
268	20240709	155800	89763972	1753	1753	1753	1753	0
269	20240709	155700	89763972	1753	1753	1753	1753	0
270	20240709	155600	89763972	1753	1753	1753	1753	0
271	20240709	155500	89763972	1753	1753	1753	1753	0
272	20240709	155400	89763972	1753	1753	1753	1753	214
273	20240709	155300	89763972	1753	1753	1753	1753	0
274	20240709	155200	89763972	1753	1753	1753	1753	0
275	20240709	155100	89763972	1753	1753	1753	1753	0
276	20240709	155000	89763972	1753	1753	1753	1753	0
277	20240709	154900	89763972	1753	1753	1753	1753	0
278	20240709	154800	89763972	1753	1753	1753	1753	0
279	20240709	154700	89763972	1753	1753	1753	1753	0
280	20240709	154600	89763972	1753	1753	1753	1753	0
281	20240709	154500	89763972	1753	1753	1753	1753	0
282	20240709	154400	89763972	1753	1753	1753	1753	0
283	20240709	154300	89763972	1753	1753	1753	1753	0
284	20240709	154200	89763972	1753	1753	1753	1753	0
285	20240709	154100	89763972	1753	1753	1753	1753	0
286	20240709	154000	89763972	1753	1753	1753	1753	0
287	20240709	153900	89763972	1753	1753	1753	1753	0
288	20240709	153800	89763972	1753	1753	1753	1753	0
289	20240709	153700	89763972	1753	1753	1753	1753	0
290	20240709	153600	89763972	1753	1753	1753	1753	0
291	20240709	153500	89763972	1753	1753	1753	1753	0
292	20240709	153400	89763972	1753	1753	1753	1753	0
293	20240709	153300	89763972	1753	1753	1753	1753	0
294	20240709	153200	89763972	1753	1753	1753	1753	0
295	20240709	153100	89763972	1753	1753	1753	1753	0
296	20240709	153000	89763972	1753	1753	1753	1753	214
297	20240709	152900	89388830	1752	1752	1752	1752	0
298	20240709	152800	89388830	1752	1752	1752	1752	0
299	20240709	152700	89388830	1752	1752	1752	1752	0
300	20240709	152600	89388830	1752	1752	1752	1752	0
301	20240709	152500	89388830	1752	1752	1752	1752	0
302	20240709	152400	89388830	1752	1752	1752	1752	0
303	20240709	152300	89388830	1752	1752	1752	1752	0
304	20240709	152200	89388830	1752	1752	1752	1752	0
305	20240709	152100	89388830	1752	1752	1752	1752	0
306	20240709	152000	89388830	1752	1752	1752	1752	0
307	20240709	151900	89388830	1752	1750	1752	1748	69
308	20240709	151800	89268190	1752	1752	1752	1752	0
309	20240709	151700	89268190	1752	1752	1752	1752	0
310	20240709	151600	89268190	1752	1752	1752	1752	0
311	20240709	151500	89268190	1752	1750	1752	1747	271
312	20240709	151400	88794659	1752	1752	1752	1752	0
313	20240709	151300	88794659	1752	1752	1752	1752	0
314	20240709	151200	88794659	1752	1752	1752	1752	0
315	20240709	151100	88794659	1752	1752	1752	1752	0
316	20240709	151000	88794659	1752	1752	1752	1752	0
317	20240709	150900	88794659	1752	1752	1752	1752	0
318	20240709	150800	88794659	1752	1752	1752	1752	0
319	20240709	150700	88794659	1752	1752	1752	1752	1
320	20240709	150600	88792907	1752	1752	1752	1752	0
321	20240709	150500	88792907	1752	1752	1752	1752	0
322	20240709	150400	88792907	1752	1752	1752	1752	0
323	20240709	150300	88792907	1752	1751	1752	1751	301
324	20240709	150200	88265855	1752	1752	1752	1752	0
325	20240709	150100	88265855	1752	1752	1752	1752	0
326	20240709	150000	88265855	1752	1752	1752	1752	0
327	20240709	145900	88265855	1752	1752	1752	1752	0
328	20240709	145800	88265855	1752	1752	1752	1752	0
329	20240709	145700	88265855	1752	1752	1752	1752	0
330	20240709	145600	88265855	1752	1752	1752	1752	0
331	20240709	145500	88265855	1752	1752	1752	1752	0
332	20240709	145400	88265855	1752	1752	1752	1752	0
333	20240709	145300	88265855	1752	1752	1752	1752	0
334	20240709	145200	88265855	1752	1750	1752	1750	11
335	20240709	145100	88246603	1753	1753	1753	1753	0
336	20240709	145000	88246603	1753	1753	1753	1753	0
337	20240709	144900	88246603	1753	1753	1753	1753	0
338	20240709	144800	88246603	1753	1753	1753	1753	0
339	20240709	144700	88246603	1753	1753	1753	1753	0
340	20240709	144600	88246603	1753	1753	1753	1753	0
341	20240709	144500	88246603	1753	1753	1753	1753	948
342	20240709	144400	86584759	1753	1753	1753	1753	0
343	20240709	144300	86584759	1753	1753	1753	1753	0
344	20240709	144200	86584759	1753	1753	1753	1753	190
345	20240709	144100	86251689	1753	1753	1753	1753	0
346	20240709	144000	86251689	1753	1753	1753	1753	0
347	20240709	143900	86251689	1753	1753	1753	1753	0
348	20240709	143800	86251689	1753	1753	1753	1753	0
349	20240709	143700	86251689	1753	1753	1753	1753	0
350	20240709	143600	86251689	1753	1753	1753	1753	0
351	20240709	143500	86251689	1753	1753	1753	1753	0
352	20240709	143400	86251689	1753	1753	1753	1753	0
353	20240709	143300	86251689	1753	1753	1753	1753	0
354	20240709	143200	86251689	1753	1753	1753	1753	0
355	20240709	143100	86251689	1753	1753	1753	1753	0
356	20240709	143000	86251689	1753	1753	1753	1753	0
357	20240709	142900	86251689	1753	1753	1753	1753	0
358	20240709	142800	86251689	1753	1753	1753	1753	0
359	20240709	142700	86251689	1753	1753	1753	1753	0
360	20240709	142600	86251689	1753	1753	1753	1753	0
361	20240709	142500	86251689	1753	1753	1753	1753	0
362	20240709	142400	86251689	1753	1753	1753	1753	0
363	20240709	142300	86251689	1753	1753	1753	1753	0
364	20240709	142200	86251689	1753	1753	1753	1753	0
365	20240709	142100	86251689	1753	1753	1753	1753	0
366	20240709	142000	86251689	1753	1753	1753	1753	0
367	20240709	141900	86251689	1753	1753	1753	1753	0
368	20240709	141800	86251689	1753	1753	1753	1753	0
369	20240709	141700	86251689	1753	1753	1753	1753	0
370	20240709	141600	86251689	1753	1753	1753	1753	0
371	20240709	141500	86251689	1753	1753	1753	1753	270
372	20240709	141400	85778379	1753	1753	1753	1753	0
373	20240709	141300	85778379	1753	1753	1753	1753	0
374	20240709	141200	85778379	1753	1753	1753	1753	0
375	20240709	141100	85778379	1753	1753	1753	1753	0
376	20240709	141000	85778379	1753	1753	1753	1753	0
377	20240709	140900	85778379	1753	1753	1753	1753	0
378	20240709	140800	85778379	1753	1753	1753	1753	0
379	20240709	140700	85778379	1753	1753	1753	1753	0
380	20240709	140600	85778379	1753	1753	1753	1753	0
381	20240709	140500	85778379	1753	1753	1753	1753	1561
382	20240709	140400	83041946	1753	1753	1753	1753	0
383	20240709	140300	83041946	1753	1753	1753	1753	0
384	20240709	140200	83041946	1753	1753	1753	1753	0
385	20240709	140100	83041946	1753	1753	1753	1753	0
386	20240709	140000	83041946	1753	1753	1753	1753	0
387	20240709	135900	83041946	1753	1753	1753	1753	0
388	20240709	135800	83041946	1753	1753	1753	1753	210
389	20240709	135700	82673816	1753	1753	1753	1753	0
390	20240709	135600	82673816	1753	1753	1753	1753	0
391	20240709	135500	82673816	1753	1753	1753	1753	0
392	20240709	135400	82673816	1753	1753	1753	1753	1
393	20240709	135300	82672063	1753	1750	1753	1749	900
394	20240709	135200	81094436	1750	1750	1750	1750	1
395	20240709	135100	81092686	1753	1753	1753	1753	0
396	20240709	135000	81092686	1753	1753	1753	1753	0
397	20240709	134900	81092686	1753	1753	1753	1753	0
398	20240709	134800	81092686	1753	1753	1753	1753	1
399	20240709	134700	81090933	1753	1753	1753	1753	0
400	20240709	134600	81090933	1753	1750	1753	1750	1179
401	20240709	134500	79024449	1735	1735	1735	1735	0
402	20240709	134400	79024449	1735	1729	1735	1729	2771
403	20240709	134300	74228647	1728	1728	1728	1728	108
404	20240709	134200	74042023	1728	1728	1728	1728	1
405	20240709	134100	74040295	1728	1728	1728	1728	0
406	20240709	134000	74040295	1728	1728	1728	1728	0
407	20240709	133900	74040295	1728	1728	1728	1728	0
408	20240709	133800	74040295	1728	1728	1728	1728	0
409	20240709	133700	74040295	1728	1728	1728	1728	0
410	20240709	133600	74040295	1728	1728	1728	1728	1
411	20240709	133500	74038567	1729	1729	1729	1729	0
412	20240709	133400	74038567	1729	1729	1729	1729	0
413	20240709	133300	74038567	1729	1729	1729	1729	0
414	20240709	133200	74038567	1729	1729	1729	1729	0
415	20240709	133100	74038567	1729	1729	1729	1729	0
416	20240709	133000	74038567	1729	1729	1729	1729	1
417	20240709	132900	74036838	1728	1728	1728	1728	1793
418	20240709	132800	70938534	1729	1729	1729	1729	0
419	20240709	132700	70938534	1729	1729	1729	1729	0
420	20240709	132600	70938534	1729	1729	1729	1729	0
421	20240709	132500	70938534	1729	1729	1729	1729	0
422	20240709	132400	70938534	1729	1729	1729	1729	1
423	20240709	132300	70936805	1728	1728	1728	1728	0
424	20240709	132200	70936805	1728	1728	1728	1728	900
425	20240709	132100	69381605	1728	1728	1728	1728	0
426	20240709	132000	69381605	1728	1728	1728	1728	0
427	20240709	131900	69381605	1728	1728	1728	1728	0
428	20240709	131800	69381605	1728	1729	1729	1728	101
429	20240709	131700	69207076	1728	1728	1728	1728	950
430	20240709	131600	67565476	1728	1728	1728	1728	50
431	20240709	131500	67479076	1728	1728	1728	1728	0
432	20240709	131400	67479076	1728	1728	1728	1728	1000
433	20240709	131300	65751076	1728	1728	1728	1728	1000
434	20240709	131200	64023076	1728	1728	1728	1728	1
435	20240709	131100	64021348	1728	1728	1728	1728	0
436	20240709	131000	64021348	1728	1728	1728	1728	0
437	20240709	130900	64021348	1728	1728	1728	1728	0
438	20240709	130800	64021348	1728	1728	1728	1728	0
439	20240709	130700	64021348	1728	1728	1728	1728	0
440	20240709	130600	64021348	1728	1728	1728	1728	1
441	20240709	130500	64019620	1728	1728	1728	1728	0
442	20240709	130400	64019620	1728	1728	1728	1728	0
443	20240709	130300	64019620	1728	1728	1728	1728	0
444	20240709	130200	64019620	1728	1728	1728	1728	0
445	20240709	130100	64019620	1728	1728	1728	1728	2146
446	20240709	130000	60311332	1728	1728	1728	1728	1
447	20240709	125900	60309604	1728	1728	1728	1728	0
448	20240709	125800	60309604	1728	1728	1728	1728	0
449	20240709	125700	60309604	1728	1728	1728	1728	0
450	20240709	125600	60309604	1728	1728	1728	1728	0
451	20240709	125500	60309604	1728	1728	1728	1728	0
452	20240709	125400	60309604	1728	1728	1728	1728	1
453	20240709	125300	60307876	1728	1728	1728	1728	1
454	20240709	125200	60306148	1723	1723	1723	1723	0
455	20240709	125100	60306148	1723	1724	1724	1723	71
456	20240709	125000	60183809	1729	1729	1729	1729	0
457	20240709	124900	60183809	1729	1729	1729	1729	0
458	20240709	124800	60183809	1729	1729	1729	1729	0
459	20240709	124700	60183809	1729	1729	1729	1729	0
460	20240709	124600	60183809	1729	1729	1729	1729	0
461	20240709	124500	60183809	1729	1729	1729	1729	0
462	20240709	124400	60183809	1729	1729	1729	1729	0
463	20240709	124300	60183809	1729	1729	1729	1729	0
464	20240709	124200	60183809	1729	1729	1729	1729	0
465	20240709	124100	60183809	1729	1729	1729	1729	0
466	20240709	124000	60183809	1729	1729	1729	1729	0
467	20240709	123900	60183809	1729	1729	1729	1729	0
468	20240709	123800	60183809	1729	1729	1729	1729	0
469	20240709	123700	60183809	1729	1729	1729	1729	0
470	20240709	123600	60183809	1729	1729	1729	1729	0
471	20240709	123500	60183809	1729	1729	1729	1729	0
472	20240709	123400	60183809	1729	1729	1729	1729	0
473	20240709	123300	60183809	1729	1729	1729	1729	0
474	20240709	123200	60183809	1729	1729	1729	1729	0
475	20240709	123100	60183809	1729	1729	1729	1729	2
476	20240709	123000	60180351	1724	1724	1724	1724	0
477	20240709	122900	60180351	1724	1724	1724	1724	0
478	20240709	122800	60180351	1724	1724	1724	1724	0
479	20240709	122700	60180351	1724	1724	1724	1724	0
480	20240709	122600	60180351	1724	1724	1724	1724	0
481	20240709	122500	60180351	1724	1724	1724	1724	0
482	20240709	122400	60180351	1724	1724	1724	1724	0
483	20240709	122300	60180351	1724	1724	1724	1724	0
484	20240709	122200	60180351	1724	1724	1724	1724	0
485	20240709	122100	60180351	1724	1724	1724	1724	0
486	20240709	122000	60180351	1724	1724	1724	1724	0
487	20240709	121900	60180351	1724	1724	1724	1724	0
488	20240709	121800	60180351	1724	1724	1724	1724	0
489	20240709	121700	60180351	1724	1724	1724	1724	0
490	20240709	121600	60180351	1724	1724	1724	1724	0
491	20240709	121500	60180351	1724	1724	1724	1724	0
492	20240709	121400	60180351	1724	1724	1724	1724	40
493	20240709	121300	60111391	1724	1724	1724	1724	0
494	20240709	121200	60111391	1724	1724	1724	1724	209
495	20240709	121100	59751075	1724	1724	1724	1724	0
496	20240709	121000	59751075	1724	1724	1724	1724	0
497	20240709	120900	59751075	1724	1724	1724	1724	0
498	20240709	120800	59751075	1724	1724	1724	1724	0
499	20240709	120700	59751075	1724	1724	1724	1724	0
500	20240709	120600	59751075	1724	1724	1724	1724	0
501	20240709	120500	59751075	1724	1724	1724	1724	0
502	20240709	120400	59751075	1724	1724	1724	1724	0
503	20240709	120300	59751075	1724	1724	1724	1724	2
504	20240709	120200	59747627	1724	1724	1724	1724	0
505	20240709	120100	59747627	1724	1724	1724	1724	0
506	20240709	120000	59747627	1724	1724	1724	1724	0
507	20240709	115900	59747627	1724	1724	1724	1724	0
508	20240709	115800	59747627	1724	1724	1724	1724	0
509	20240709	115700	59747627	1724	1724	1724	1724	0
510	20240709	115600	59747627	1724	1724	1724	1724	2
511	20240709	115500	59744179	1724	1724	1724	1724	0
512	20240709	115400	59744179	1724	1724	1724	1724	0
513	20240709	115300	59744179	1724	1724	1724	1724	0
514	20240709	115200	59744179	1724	1724	1724	1724	0
515	20240709	115100	59744179	1724	1724	1724	1724	0
516	20240709	115000	59744179	1724	1724	1724	1724	1
517	20240709	114900	59742455	1723	1723	1723	1723	30
518	20240709	114800	59690765	1724	1724	1724	1724	0
519	20240709	114700	59690765	1724	1724	1724	1724	0
520	20240709	114600	59690765	1724	1724	1724	1724	0
521	20240709	114500	59690765	1724	1724	1724	1724	0
522	20240709	114400	59690765	1724	1724	1724	1724	0
523	20240709	114300	59690765	1724	1724	1724	1724	786
524	20240709	114200	58335701	1730	1730	1730	1730	0
525	20240709	114100	58335701	1730	1730	1730	1730	0
526	20240709	114000	58335701	1730	1730	1730	1730	0
527	20240709	113900	58335701	1730	1730	1730	1730	0
528	20240709	113800	58335701	1730	1730	1730	1730	0
529	20240709	113700	58335701	1730	1730	1730	1730	0
530	20240709	113600	58335701	1730	1730	1730	1730	0
531	20240709	113500	58335701	1730	1730	1730	1730	0
532	20240709	113400	58335701	1730	1730	1730	1730	0
533	20240709	113300	58335701	1730	1730	1730	1730	0
534	20240709	113200	58335701	1730	1730	1730	1730	0
535	20240709	113100	58335701	1730	1730	1730	1730	0
536	20240709	113000	58335701	1730	1730	1730	1730	0
537	20240709	112900	58335701	1730	1730	1730	1730	0
538	20240709	112800	58335701	1730	1730	1730	1730	0
539	20240709	112700	58335701	1730	1730	1730	1730	0
540	20240709	112600	58335701	1730	1730	1730	1730	0
541	20240709	112500	58335701	1730	1730	1730	1730	0
542	20240709	112400	58335701	1730	1730	1730	1730	0
543	20240709	112300	58335701	1730	1730	1730	1730	0
544	20240709	112200	58335701	1730	1730	1730	1730	0
545	20240709	112100	58335701	1730	1730	1730	1730	0
546	20240709	112000	58335701	1730	1730	1730	1730	0
547	20240709	111900	58335701	1730	1730	1730	1730	0
548	20240709	111800	58335701	1730	1730	1730	1730	1
549	20240709	111700	58333971	1729	1729	1729	1729	40
550	20240709	111600	58264811	1729	1729	1729	1729	0
551	20240709	111500	58264811	1729	1729	1729	1729	0
552	20240709	111400	58264811	1729	1729	1729	1729	0
553	20240709	111300	58264811	1729	1729	1729	1729	0
554	20240709	111200	58264811	1729	1729	1729	1729	0
555	20240709	111100	58264811	1729	1729	1729	1729	0
556	20240709	111000	58264811	1729	1729	1729	1729	1
557	20240709	110900	58263082	1728	1728	1728	1728	0
558	20240709	110800	58263082	1728	1728	1728	1728	157
559	20240709	110700	57991786	1728	1728	1728	1728	100
560	20240709	110600	57818986	1728	1728	1728	1728	0
561	20240709	110500	57818986	1728	1728	1728	1728	0
562	20240709	110400	57818986	1728	1728	1728	1728	20
563	20240709	110300	57784426	1728	1728	1728	1728	17
564	20240709	110200	57755050	1728	1728	1728	1728	0
565	20240709	110100	57755050	1728	1728	1728	1728	0
566	20240709	110000	57755050	1728	1728	1728	1728	0
567	20240709	105900	57755050	1728	1728	1728	1728	0
568	20240709	105800	57755050	1728	1728	1728	1728	0
569	20240709	105700	57755050	1728	1728	1728	1728	0
570	20240709	105600	57755050	1728	1728	1728	1728	0
571	20240709	105500	57755050	1728	1728	1728	1728	176
572	20240709	105400	57450922	1728	1728	1728	1728	0
573	20240709	105300	57450922	1728	1728	1728	1728	0
574	20240709	105200	57450922	1728	1728	1728	1728	0
575	20240709	105100	57450922	1728	1728	1728	1728	0
576	20240709	105000	57450922	1728	1728	1728	1728	0
577	20240709	104900	57450922	1728	1728	1728	1728	0
578	20240709	104800	57450922	1728	1728	1728	1728	0
579	20240709	104700	57450922	1728	1728	1728	1728	0
580	20240709	104600	57450922	1728	1727	1728	1727	9
581	20240709	104500	57435378	1728	1728	1728	1728	0
582	20240709	104400	57435378	1728	1728	1728	1728	0
583	20240709	104300	57435378	1728	1728	1728	1728	0
584	20240709	104200	57435378	1728	1728	1728	1728	6
585	20240709	104100	57425010	1728	1728	1728	1728	0
586	20240709	104000	57425010	1728	1728	1728	1728	1
587	20240709	103900	57423282	1717	1717	1717	1717	147
588	20240709	103800	57170883	1727	1727	1727	1727	0
589	20240709	103700	57170883	1727	1727	1727	1727	0
590	20240709	103600	57170883	1727	1727	1727	1727	0
591	20240709	103500	57170883	1727	1727	1727	1727	0
592	20240709	103400	57170883	1727	1727	1727	1727	0
593	20240709	103300	57170883	1727	1727	1727	1727	0
594	20240709	103200	57170883	1727	1727	1727	1727	0
595	20240709	103100	57170883	1727	1727	1727	1727	0
596	20240709	103000	57170883	1727	1727	1727	1727	0
597	20240709	102900	57170883	1727	1727	1727	1727	0
598	20240709	102800	57170883	1727	1727	1727	1727	0
599	20240709	102700	57170883	1727	1727	1727	1727	1
600	20240709	102600	57169156	1710	1710	1710	1710	0
601	20240709	102500	57169156	1710	1710	1710	1710	1408
602	20240709	102400	54761476	1710	1710	1710	1710	1
603	20240709	102300	54759766	1705	1709	1710	1705	2236
604	20240709	102200	50940667	1706	1706	1706	1706	0
605	20240709	102100	50940667	1706	1706	1706	1706	1
606	20240709	102000	50938961	1708	1708	1708	1708	0
607	20240709	101900	50938961	1708	1707	1708	1706	378
608	20240709	101800	50293672	1706	1707	1707	1706	178
609	20240709	101700	49989829	1710	1723	1723	1710	8954
610	20240709	101600	34646476	1731	1731	1731	1731	0
611	20240709	101500	34646476	1731	1731	1731	1731	0
612	20240709	101400	34646476	1731	1731	1731	1731	0
613	20240709	101300	34646476	1731	1731	1731	1731	0
614	20240709	101200	34646476	1731	1731	1731	1731	0
615	20240709	101100	34646476	1731	1731	1731	1731	0
616	20240709	101000	34646476	1731	1731	1731	1731	1163
617	20240709	100900	32633323	1731	1731	1731	1731	0
618	20240709	100800	32633323	1731	1731	1731	1731	0
619	20240709	100700	32633323	1731	1731	1731	1731	0
620	20240709	100600	32633323	1731	1731	1731	1731	0
621	20240709	100500	32633323	1731	1731	1731	1731	0
622	20240709	100400	32633323	1731	1731	1731	1731	1
623	20240709	100300	32631592	1731	1731	1731	1731	0
624	20240709	100200	32631592	1731	1731	1731	1731	1
625	20240709	100100	32629861	1731	1731	1731	1731	4
626	20240709	100000	32622937	1733	1733	1733	1733	0
627	20240709	095900	32622937	1733	1733	1733	1733	0
628	20240709	095800	32622937	1733	1733	1733	1733	0
629	20240709	095700	32622937	1733	1733	1733	1733	0
630	20240709	095600	32622937	1733	1733	1733	1733	0
631	20240709	095500	32622937	1733	1733	1733	1733	0
632	20240709	095400	32622937	1733	1733	1733	1733	0
633	20240709	095300	32622937	1733	1733	1733	1733	0
634	20240709	095200	32622937	1733	1733	1733	1733	0
635	20240709	095100	32622937	1733	1733	1733	1733	0
636	20240709	095000	32622937	1733	1733	1733	1733	0
637	20240709	094900	32622937	1733	1733	1733	1733	0
638	20240709	094800	32622937	1733	1733	1733	1733	0
639	20240709	094700	32622937	1733	1733	1733	1733	0
640	20240709	094600	32622937	1733	1733	1733	1733	0
641	20240709	094500	32622937	1733	1733	1733	1733	0
642	20240709	094400	32622937	1733	1733	1733	1733	0
643	20240709	094300	32622937	1733	1733	1733	1733	0
644	20240709	094200	32622937	1733	1733	1733	1733	0
645	20240709	094100	32622937	1733	1733	1733	1733	0
646	20240709	094000	32622937	1733	1733	1733	1733	0
647	20240709	093900	32622937	1733	1733	1733	1733	1
648	20240709	093800	32621204	1733	1733	1733	1733	0
649	20240709	093700	32621204	1733	1733	1733	1733	0
650	20240709	093600	32621204	1733	1733	1733	1733	1
651	20240709	093500	32619471	1733	1733	1733	1733	0
652	20240709	093400	32619471	1733	1733	1733	1733	1
653	20240709	093300	32617738	1725	1725	1725	1725	0
654	20240709	093200	32617738	1725	1725	1725	1725	272
655	20240709	093100	32148538	1725	1725	1725	1725	0
656	20240709	093000	32148538	1725	1725	1725	1725	0
657	20240709	092900	32148538	1725	1725	1725	1725	0
658	20240709	092800	32148538	1725	1725	1725	1725	0
659	20240709	092700	32148538	1725	1725	1725	1725	1
660	20240709	092600	32146813	1717	1717	1717	1717	0
661	20240709	092500	32146813	1717	1717	1717	1717	42
662	20240709	092400	32074699	1717	1717	1717	1717	28
663	20240709	092300	32026623	1716	1716	1716	1716	0
664	20240709	092200	32026623	1716	1739	1739	1716	3000
665	20240709	092100	26877961	1740	1740	1740	1740	1
666	20240709	092000	26876221	1720	1720	1720	1720	0
667	20240709	091900	26876221	1720	1720	1720	1720	0
668	20240709	091800	26876221	1720	1720	1720	1720	0
669	20240709	091700	26876221	1720	1720	1720	1720	0
670	20240709	091600	26876221	1720	1720	1720	1720	0
671	20240709	091500	26876221	1720	1720	1720	1720	0
672	20240709	091400	26876221	1720	1720	1720	1720	0
673	20240709	091300	26876221	1720	1720	1720	1720	0
674	20240709	091200	26876221	1720	1720	1720	1720	2000
675	20240709	091100	23436221	1733	1733	1733	1733	0
676	20240709	091000	23436221	1733	1733	1733	1733	0
677	20240709	090900	23436221	1733	1733	1733	1733	0
678	20240709	090800	23436221	1733	1733	1733	1733	505
679	20240709	090700	22561056	1733	1733	1733	1733	30
680	20240709	090600	22509066	1747	1747	1747	1747	1
681	20240709	090500	22507319	1733	1723	1741	1723	2406
682	20240709	090400	18335197	1715	1720	1720	1715	2114
683	20240709	090300	14709537	1715	1715	1715	1715	1050
684	20240709	090200	12908787	1715	1754	1754	1715	5598
685	20240709	090100	3265273	1754	1734	1754	1734	411
686	20240709	090000	2548703	1737	1716	1738	1716	1484