KissMeData/090410/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	200700	172161528	1572	1572	1572	1572	1900
3	20240705	200600	172161528	1572	1572	1572	1572	0
4	20240705	200500	172161528	1572	1572	1572	1572	0
5	20240705	200400	172161528	1572	1572	1572	1572	0
6	20240705	200300	172161528	1572	1572	1572	1572	0
7	20240705	200200	172161528	1572	1572	1572	1572	0
8	20240705	200100	172161528	1572	1572	1572	1572	0
9	20240705	200000	172161528	1572	1572	1572	1572	0
10	20240705	195900	172161528	1572	1572	1572	1572	0
11	20240705	195800	172161528	1572	1572	1572	1572	0
12	20240705	195700	172161528	1572	1572	1572	1572	0
13	20240705	195600	172161528	1572	1572	1572	1572	0
14	20240705	195500	172161528	1572	1572	1572	1572	0
15	20240705	195400	172161528	1572	1572	1572	1572	0
16	20240705	195300	172161528	1572	1572	1572	1572	0
17	20240705	195200	172161528	1572	1572	1572	1572	0
18	20240705	195100	172161528	1572	1572	1572	1572	0
19	20240705	195000	172161528	1572	1572	1572	1572	0
20	20240705	194900	172161528	1572	1572	1572	1572	0
21	20240705	194800	172161528	1572	1572	1572	1572	0
22	20240705	194700	172161528	1572	1572	1572	1572	0
23	20240705	194600	172161528	1572	1572	1572	1572	0
24	20240705	194500	172161528	1572	1572	1572	1572	0
25	20240705	194400	172161528	1572	1572	1572	1572	0
26	20240705	194300	172161528	1572	1572	1572	1572	0
27	20240705	194200	172161528	1572	1572	1572	1572	0
28	20240705	194100	172161528	1572	1572	1572	1572	0
29	20240705	194000	172161528	1572	1572	1572	1572	0
30	20240705	193900	172161528	1572	1572	1572	1572	0
31	20240705	193800	172161528	1572	1572	1572	1572	0
32	20240705	193700	172161528	1572	1572	1572	1572	1900
33	20240705	193600	172161528	1572	1572	1572	1572	0
34	20240705	193500	172161528	1572	1572	1572	1572	0
35	20240705	193400	172161528	1572	1572	1572	1572	0
36	20240705	193300	172161528	1572	1572	1572	1572	0
37	20240705	193200	172161528	1572	1572	1572	1572	0
38	20240705	193100	172161528	1572	1572	1572	1572	0
39	20240705	193000	172161528	1572	1572	1572	1572	0
40	20240705	192900	172161528	1572	1572	1572	1572	0
41	20240705	192800	172161528	1572	1572	1572	1572	0
42	20240705	192700	172161528	1572	1572	1572	1572	0
43	20240705	192600	172161528	1572	1572	1572	1572	0
44	20240705	192500	172161528	1572	1572	1572	1572	0
45	20240705	192400	172161528	1572	1572	1572	1572	0
46	20240705	192300	172161528	1572	1572	1572	1572	0
47	20240705	192200	172161528	1572	1572	1572	1572	0
48	20240705	192100	172161528	1572	1572	1572	1572	0
49	20240705	192000	172161528	1572	1572	1572	1572	0
50	20240705	191900	172161528	1572	1572	1572	1572	0
51	20240705	191800	172161528	1572	1572	1572	1572	0
52	20240705	191700	172161528	1572	1572	1572	1572	0
53	20240705	191600	172161528	1572	1572	1572	1572	0
54	20240705	191500	172161528	1572	1572	1572	1572	0
55	20240705	191400	172161528	1572	1572	1572	1572	0
56	20240705	191300	172161528	1572	1572	1572	1572	0
57	20240705	191200	172161528	1572	1572	1572	1572	0
58	20240705	191100	172161528	1572	1572	1572	1572	0
59	20240705	191000	172161528	1572	1572	1572	1572	0
60	20240705	190900	172161528	1572	1572	1572	1572	0
61	20240705	190800	172161528	1572	1572	1572	1572	0
62	20240705	190700	172161528	1572	1572	1572	1572	1900
63	20240705	190600	172161528	1572	1572	1572	1572	0
64	20240705	190500	172161528	1572	1572	1572	1572	0
65	20240705	190400	172161528	1572	1572	1572	1572	0
66	20240705	190300	172161528	1572	1572	1572	1572	0
67	20240705	190200	172161528	1572	1572	1572	1572	0
68	20240705	190100	172161528	1572	1572	1572	1572	0
69	20240705	190000	172161528	1572	1572	1572	1572	0
70	20240705	185900	172161528	1572	1572	1572	1572	0
71	20240705	185800	172161528	1572	1572	1572	1572	0
72	20240705	185700	172161528	1572	1572	1572	1572	0
73	20240705	185600	172161528	1572	1572	1572	1572	0
74	20240705	185500	172161528	1572	1572	1572	1572	0
75	20240705	185400	172161528	1572	1572	1572	1572	0
76	20240705	185300	172161528	1572	1572	1572	1572	0
77	20240705	185200	172161528	1572	1572	1572	1572	0
78	20240705	185100	172161528	1572	1572	1572	1572	0
79	20240705	185000	172161528	1572	1572	1572	1572	0
80	20240705	184900	172161528	1572	1572	1572	1572	0
81	20240705	184800	172161528	1572	1572	1572	1572	0
82	20240705	184700	172161528	1572	1572	1572	1572	0
83	20240705	184600	172161528	1572	1572	1572	1572	0
84	20240705	184500	172161528	1572	1572	1572	1572	0
85	20240705	184400	172161528	1572	1572	1572	1572	0
86	20240705	184300	172161528	1572	1572	1572	1572	0
87	20240705	184200	172161528	1572	1572	1572	1572	0
88	20240705	184100	172161528	1572	1572	1572	1572	0
89	20240705	184000	172161528	1572	1572	1572	1572	0
90	20240705	183900	172161528	1572	1572	1572	1572	0
91	20240705	183800	172161528	1572	1572	1572	1572	0
92	20240705	183700	172161528	1572	1572	1572	1572	1900
93	20240705	183600	172161528	1572	1572	1572	1572	0
94	20240705	183500	172161528	1572	1572	1572	1572	0
95	20240705	183400	172161528	1572	1572	1572	1572	0
96	20240705	183300	172161528	1572	1572	1572	1572	0
97	20240705	183200	172161528	1572	1572	1572	1572	0
98	20240705	183100	172161528	1572	1572	1572	1572	0
99	20240705	183000	172161528	1572	1572	1572	1572	0
100	20240705	182900	172161528	1572	1572	1572	1572	0
101	20240705	182800	172161528	1572	1572	1572	1572	0
102	20240705	182700	172161528	1572	1572	1572	1572	0
103	20240705	182600	172161528	1572	1572	1572	1572	0
104	20240705	182500	172161528	1572	1572	1572	1572	0
105	20240705	182400	172161528	1572	1572	1572	1572	0
106	20240705	182300	172161528	1572	1572	1572	1572	0
107	20240705	182200	172161528	1572	1572	1572	1572	0
108	20240705	182100	172161528	1572	1572	1572	1572	0
109	20240705	182000	172161528	1572	1572	1572	1572	0
110	20240705	181900	172161528	1572	1572	1572	1572	0
111	20240705	181800	172161528	1572	1572	1572	1572	0
112	20240705	181700	172161528	1572	1572	1572	1572	0
113	20240705	181600	172161528	1572	1572	1572	1572	0
114	20240705	181500	172161528	1572	1572	1572	1572	0
115	20240705	181400	172161528	1572	1572	1572	1572	0
116	20240705	181300	172161528	1572	1572	1572	1572	0
117	20240705	181200	172161528	1572	1572	1572	1572	0
118	20240705	181100	172161528	1572	1572	1572	1572	0
119	20240705	181000	172161528	1572	1572	1572	1572	0
120	20240705	180900	172161528	1572	1572	1572	1572	0
121	20240705	180800	172161528	1572	1572	1572	1572	0
122	20240705	180700	172161528	1572	1572	1572	1572	1900
123	20240705	180600	172161528	1572	1572	1572	1572	0
124	20240705	180500	172161528	1572	1572	1572	1572	0
125	20240705	180400	172161528	1572	1572	1572	1572	0
126	20240705	180300	172161528	1572	1572	1572	1572	0
127	20240705	180200	172161528	1572	1572	1572	1572	0
128	20240705	180100	172161528	1572	1572	1572	1572	0
129	20240705	180000	172161528	1572	1572	1572	1572	0
130	20240705	175900	172161528	1572	1572	1572	1572	0
131	20240705	175800	172161528	1572	1572	1572	1572	0
132	20240705	175700	172161528	1572	1572	1572	1572	0
133	20240705	175600	172161528	1572	1572	1572	1572	0
134	20240705	175500	172161528	1572	1572	1572	1572	0
135	20240705	175400	172161528	1572	1572	1572	1572	0
136	20240705	175300	172161528	1572	1572	1572	1572	0
137	20240705	175200	172161528	1572	1572	1572	1572	0
138	20240705	175100	172161528	1572	1572	1572	1572	0
139	20240705	175000	172161528	1572	1572	1572	1572	0
140	20240705	174900	172161528	1572	1572	1572	1572	0
141	20240705	174800	172161528	1572	1572	1572	1572	0
142	20240705	174700	172161528	1572	1572	1572	1572	0
143	20240705	174600	172161528	1572	1572	1572	1572	0
144	20240705	174500	172161528	1572	1572	1572	1572	0
145	20240705	174400	172161528	1572	1572	1572	1572	0
146	20240705	174300	172161528	1572	1572	1572	1572	0
147	20240705	174200	172161528	1572	1572	1572	1572	0
148	20240705	174100	172161528	1572	1572	1572	1572	0
149	20240705	174000	172161528	1572	1572	1572	1572	0
150	20240705	173900	172161528	1572	1572	1572	1572	0
151	20240705	173800	172161528	1572	1572	1572	1572	0
152	20240705	173700	172161528	1572	1572	1572	1572	1900
153	20240705	173600	172161528	1572	1572	1572	1572	0
154	20240705	173500	172161528	1572	1572	1572	1572	0
155	20240705	173400	172161528	1572	1572	1572	1572	0
156	20240705	173300	172161528	1572	1572	1572	1572	0
157	20240705	173200	172161528	1572	1572	1572	1572	0
158	20240705	173100	172161528	1572	1572	1572	1572	0
159	20240705	173000	172161528	1572	1572	1572	1572	0
160	20240705	172900	172161528	1572	1572	1572	1572	0
161	20240705	172800	172161528	1572	1572	1572	1572	0
162	20240705	172700	172161528	1572	1572	1572	1572	0
163	20240705	172600	172161528	1572	1572	1572	1572	0
164	20240705	172500	172161528	1572	1572	1572	1572	0
165	20240705	172400	172161528	1572	1572	1572	1572	0
166	20240705	172300	172161528	1572	1572	1572	1572	0
167	20240705	172200	172161528	1572	1572	1572	1572	0
168	20240705	172100	172161528	1572	1572	1572	1572	0
169	20240705	172000	172161528	1572	1572	1572	1572	0
170	20240705	171900	172161528	1572	1572	1572	1572	0
171	20240705	171800	172161528	1572	1572	1572	1572	0
172	20240705	171700	172161528	1572	1572	1572	1572	0
173	20240705	171600	172161528	1572	1572	1572	1572	0
174	20240705	171500	172161528	1572	1572	1572	1572	0
175	20240705	171400	172161528	1572	1572	1572	1572	0
176	20240705	171300	172161528	1572	1572	1572	1572	0
177	20240705	171200	172161528	1572	1572	1572	1572	0
178	20240705	171100	172161528	1572	1572	1572	1572	0
179	20240705	171000	172161528	1572	1572	1572	1572	0
180	20240705	170900	172161528	1572	1572	1572	1572	0
181	20240705	170800	172161528	1572	1572	1572	1572	0
182	20240705	170700	172161528	1572	1572	1572	1572	1900
183	20240705	170600	172161528	1572	1572	1572	1572	0
184	20240705	170500	172161528	1572	1572	1572	1572	0
185	20240705	170400	172161528	1572	1572	1572	1572	0
186	20240705	170300	172161528	1572	1572	1572	1572	0
187	20240705	170200	172161528	1572	1572	1572	1572	0
188	20240705	170100	172161528	1572	1572	1572	1572	0
189	20240705	170000	172161528	1572	1572	1572	1572	0
190	20240705	165900	172161528	1572	1572	1572	1572	0
191	20240705	165800	172161528	1572	1572	1572	1572	0
192	20240705	165700	172161528	1572	1572	1572	1572	0
193	20240705	165600	172161528	1572	1572	1572	1572	0
194	20240705	165500	172161528	1572	1572	1572	1572	0
195	20240705	165400	172161528	1572	1572	1572	1572	0
196	20240705	165300	172161528	1572	1572	1572	1572	0
197	20240705	165200	172161528	1572	1572	1572	1572	0
198	20240705	165100	172161528	1572	1572	1572	1572	0
199	20240705	165000	172161528	1572	1572	1572	1572	0
200	20240705	164900	172161528	1572	1572	1572	1572	0
201	20240705	164800	172161528	1572	1572	1572	1572	0
202	20240705	164700	172161528	1572	1572	1572	1572	0
203	20240705	164600	172161528	1572	1572	1572	1572	0
204	20240705	164500	172161528	1572	1572	1572	1572	0
205	20240705	164400	172161528	1572	1572	1572	1572	0
206	20240705	164300	172161528	1572	1572	1572	1572	0
207	20240705	164200	172161528	1572	1572	1572	1572	0
208	20240705	164100	172161528	1572	1572	1572	1572	0
209	20240705	164000	172161528	1572	1572	1572	1572	0
210	20240705	163900	172161528	1572	1572	1572	1572	0
211	20240705	163800	172161528	1572	1572	1572	1572	0
212	20240705	163700	172161528	1572	1572	1572	1572	1900
213	20240705	163600	172161528	1572	1572	1572	1572	0
214	20240705	163500	172161528	1572	1572	1572	1572	0
215	20240705	163400	172161528	1572	1572	1572	1572	0
216	20240705	163300	172161528	1572	1572	1572	1572	0
217	20240705	163200	172161528	1572	1572	1572	1572	0
218	20240705	163100	172161528	1572	1572	1572	1572	0
219	20240705	163000	172161528	1572	1572	1572	1572	0
220	20240705	162900	172161528	1572	1572	1572	1572	0
221	20240705	162800	172161528	1572	1572	1572	1572	0
222	20240705	162700	172161528	1572	1572	1572	1572	0
223	20240705	162600	172161528	1572	1572	1572	1572	0
224	20240705	162500	172161528	1572	1572	1572	1572	0
225	20240705	162400	172161528	1572	1572	1572	1572	0
226	20240705	162300	172161528	1572	1572	1572	1572	0
227	20240705	162200	172161528	1572	1572	1572	1572	0
228	20240705	162100	172161528	1572	1572	1572	1572	0
229	20240705	162000	172161528	1572	1572	1572	1572	0
230	20240705	161900	172161528	1572	1572	1572	1572	0
231	20240705	161800	172161528	1572	1572	1572	1572	0
232	20240705	161700	172161528	1572	1572	1572	1572	0
233	20240705	161600	172161528	1572	1572	1572	1572	0
234	20240705	161500	172161528	1572	1572	1572	1572	0
235	20240705	161400	172161528	1572	1572	1572	1572	0
236	20240705	161300	172161528	1572	1572	1572	1572	0
237	20240705	161200	172161528	1572	1572	1572	1572	0
238	20240705	161100	172161528	1572	1572	1572	1572	0
239	20240705	161000	172161528	1572	1572	1572	1572	0
240	20240705	160900	172161528	1572	1572	1572	1572	0
241	20240705	160800	172161528	1572	1572	1572	1572	0
242	20240705	160700	172161528	1572	1572	1572	1572	1900
243	20240705	160600	172161528	1572	1572	1572	1572	0
244	20240705	160500	172161528	1572	1572	1572	1572	0
245	20240705	160400	172161528	1572	1572	1572	1572	0
246	20240705	160300	172161528	1572	1572	1572	1572	0
247	20240705	160200	172161528	1572	1572	1572	1572	0
248	20240705	160100	172161528	1572	1572	1572	1572	0
249	20240705	160000	172161528	1572	1572	1572	1572	0
250	20240705	155900	172161528	1572	1572	1572	1572	0
251	20240705	155800	172161528	1572	1572	1572	1572	0
252	20240705	155700	172161528	1572	1572	1572	1572	0
253	20240705	155600	172161528	1572	1572	1572	1572	0
254	20240705	155500	172161528	1572	1572	1572	1572	0
255	20240705	155400	172161528	1572	1572	1572	1572	0
256	20240705	155300	172161528	1572	1572	1572	1572	0
257	20240705	155200	172161528	1572	1572	1572	1572	0
258	20240705	155100	172161528	1572	1572	1572	1572	0
259	20240705	155000	172161528	1572	1572	1572	1572	0
260	20240705	154900	172161528	1572	1572	1572	1572	0
261	20240705	154800	172161528	1572	1572	1572	1572	0
262	20240705	154700	172161528	1572	1572	1572	1572	0
263	20240705	154600	172161528	1572	1572	1572	1572	0
264	20240705	154500	172161528	1572	1572	1572	1572	0
265	20240705	154400	172161528	1572	1572	1572	1572	0
266	20240705	154300	172161528	1572	1572	1572	1572	0
267	20240705	154200	172161528	1572	1572	1572	1572	0
268	20240705	154100	172161528	1572	1572	1572	1572	0
269	20240705	154000	172161528	1572	1572	1572	1572	0
270	20240705	153900	172161528	1572	1572	1572	1572	0
271	20240705	153800	172161528	1572	1572	1572	1572	0
272	20240705	153700	172161528	1572	1572	1572	1572	1900
273	20240705	153600	172161528	1572	1572	1572	1572	0
274	20240705	153500	172161528	1572	1572	1572	1572	0
275	20240705	153400	172161528	1572	1572	1572	1572	0
276	20240705	153300	172161528	1572	1572	1572	1572	0
277	20240705	153200	172161528	1572	1572	1572	1572	0
278	20240705	153100	172161528	1572	1572	1572	1572	0
279	20240705	153000	172161528	1572	1572	1572	1572	1900
280	20240705	152900	169174728	1573	1573	1573	1573	0
281	20240705	152800	169174728	1573	1573	1573	1573	0
282	20240705	152700	169174728	1573	1573	1573	1573	0
283	20240705	152600	169174728	1573	1573	1573	1573	0
284	20240705	152500	169174728	1573	1573	1573	1573	0
285	20240705	152400	169174728	1573	1573	1573	1573	0
286	20240705	152300	169174728	1573	1573	1573	1573	0
287	20240705	152200	169174728	1573	1573	1573	1573	0
288	20240705	152100	169174728	1573	1573	1573	1573	0
289	20240705	152000	169174728	1573	1573	1573	1573	0
290	20240705	151900	169174728	1573	1572	1573	1572	2495
291	20240705	151800	165251023	1573	1580	1580	1573	3001
292	20240705	151700	160526469	1580	1580	1580	1575	918
293	20240705	151600	159080569	1574	1574	1574	1574	9
294	20240705	151500	159066403	1580	1574	1580	1574	512
295	20240705	151400	158258911	1574	1576	1580	1573	3748
296	20240705	151300	152360952	1576	1576	1576	1576	76
297	20240705	151200	152241176	1576	1576	1576	1576	0
298	20240705	151100	152241176	1576	1576	1576	1576	0
299	20240705	151000	152241176	1576	1576	1576	1576	1
300	20240705	150900	152239600	1576	1574	1576	1574	1946
301	20240705	150800	149176594	1574	1574	1574	1574	1120
302	20240705	150700	147413714	1575	1575	1575	1575	501
303	20240705	150600	146624639	1576	1576	1576	1576	0
304	20240705	150500	146624639	1576	1577	1577	1576	808
305	20240705	150400	145350470	1577	1577	1577	1577	0
306	20240705	150300	145350470	1577	1577	1577	1577	0
307	20240705	150200	145350470	1577	1577	1577	1577	0
308	20240705	150100	145350470	1577	1577	1577	1577	80
309	20240705	150000	145224310	1580	1580	1580	1580	1
310	20240705	145900	145222730	1578	1578	1578	1578	0
311	20240705	145800	145222730	1578	1578	1578	1578	140
312	20240705	145700	145001810	1579	1579	1579	1579	65
313	20240705	145600	144899175	1576	1576	1576	1576	1
314	20240705	145500	144897599	1576	1576	1576	1576	0
315	20240705	145400	144897599	1576	1576	1576	1576	0
316	20240705	145300	144897599	1576	1576	1576	1576	0
317	20240705	145200	144897599	1576	1576	1576	1576	10
318	20240705	145100	144881839	1576	1576	1576	1576	1
319	20240705	145000	144880263	1575	1575	1575	1575	0
320	20240705	144900	144880263	1575	1575	1575	1575	181
321	20240705	144800	144595188	1575	1575	1575	1575	150
322	20240705	144700	144358938	1575	1575	1575	1575	2
323	20240705	144600	144355788	1573	1575	1575	1573	105
324	20240705	144500	144190514	1573	1573	1573	1573	1000
325	20240705	144400	142617514	1573	1574	1574	1573	1674
326	20240705	144300	139983346	1575	1575	1575	1575	0
327	20240705	144200	139983346	1575	1575	1575	1575	448
328	20240705	144100	139277746	1574	1575	1575	1574	2001
329	20240705	144000	136127872	1575	1575	1575	1575	0
330	20240705	143900	136127872	1575	1575	1575	1575	0
331	20240705	143800	136127872	1575	1575	1575	1575	0
332	20240705	143700	136127872	1575	1575	1575	1575	0
333	20240705	143600	136127872	1575	1575	1575	1575	100
334	20240705	143500	135970372	1574	1576	1576	1574	1303
335	20240705	143400	133918218	1576	1576	1576	1576	0
336	20240705	143300	133918218	1576	1576	1576	1576	30
337	20240705	143200	133870938	1576	1576	1576	1576	10
338	20240705	143100	133855178	1576	1576	1576	1576	1
339	20240705	143000	133853602	1575	1575	1575	1575	0
340	20240705	142900	133853602	1575	1575	1575	1575	1
341	20240705	142800	133852027	1576	1576	1576	1576	45
342	20240705	142700	133781107	1576	1576	1576	1576	0
343	20240705	142600	133781107	1576	1576	1576	1576	13
344	20240705	142500	133760619	1577	1577	1577	1577	0
345	20240705	142400	133760619	1577	1577	1577	1577	0
346	20240705	142300	133760619	1577	1577	1577	1577	0
347	20240705	142200	133760619	1577	1577	1577	1577	0
348	20240705	142100	133760619	1577	1575	1577	1575	1017
349	20240705	142000	132158210	1577	1577	1577	1577	0
350	20240705	141900	132158210	1577	1577	1577	1577	0
351	20240705	141800	132158210	1577	1576	1577	1576	650
352	20240705	141700	131133501	1575	1575	1575	1575	0
353	20240705	141600	131133501	1575	1575	1575	1575	0
354	20240705	141500	131133501	1575	1575	1575	1575	1700
355	20240705	141400	128456001	1575	1575	1575	1575	40
356	20240705	141300	128393001	1575	1575	1575	1575	0
357	20240705	141200	128393001	1575	1575	1575	1575	0
358	20240705	141100	128393001	1575	1575	1575	1575	0
359	20240705	141000	128393001	1575	1575	1575	1575	0
360	20240705	140900	128393001	1575	1575	1575	1575	1021
361	20240705	140800	126784926	1575	1576	1576	1575	393
362	20240705	140700	126165938	1576	1576	1576	1576	100
363	20240705	140600	126008338	1576	1576	1576	1576	316
364	20240705	140500	125510322	1576	1576	1576	1576	0
365	20240705	140400	125510322	1576	1576	1576	1576	671
366	20240705	140300	124452826	1576	1576	1576	1576	810
367	20240705	140200	123176266	1577	1577	1577	1577	0
368	20240705	140100	123176266	1577	1577	1577	1577	0
369	20240705	140000	123176266	1577	1577	1577	1577	0
370	20240705	135900	123176266	1577	1577	1577	1577	0
371	20240705	135800	123176266	1577	1577	1577	1577	4
372	20240705	135700	123169958	1577	1577	1577	1577	0
373	20240705	135600	123169958	1577	1577	1577	1577	0
374	20240705	135500	123169958	1577	1577	1577	1577	0
375	20240705	135400	123169958	1577	1577	1577	1577	10
376	20240705	135300	123154188	1577	1577	1577	1577	389
377	20240705	135200	122540735	1577	1577	1577	1577	501
378	20240705	135100	121750658	1577	1577	1577	1577	30
379	20240705	135000	121703348	1577	1577	1577	1577	0
380	20240705	134900	121703348	1577	1577	1577	1577	515
381	20240705	134800	120891193	1576	1576	1576	1576	0
382	20240705	134700	120891193	1576	1576	1576	1576	0
383	20240705	134600	120891193	1576	1576	1576	1576	0
384	20240705	134500	120891193	1576	1576	1576	1576	0
385	20240705	134400	120891193	1576	1576	1576	1576	0
386	20240705	134300	120891193	1576	1576	1576	1576	0
387	20240705	134200	120891193	1576	1576	1576	1576	1
388	20240705	134100	120889617	1580	1580	1580	1580	1
389	20240705	134000	120888037	1580	1580	1580	1580	0
390	20240705	133900	120888037	1580	1580	1580	1580	1
391	20240705	133800	120886457	1575	1575	1575	1575	0
392	20240705	133700	120886457	1575	1575	1575	1575	0
393	20240705	133600	120886457	1575	1575	1575	1575	0
394	20240705	133500	120886457	1575	1575	1575	1575	0
395	20240705	133400	120886457	1575	1575	1575	1575	0
396	20240705	133300	120886457	1575	1575	1575	1575	0
397	20240705	133200	120886457	1575	1575	1575	1575	0
398	20240705	133100	120886457	1575	1576	1576	1575	2810
399	20240705	133000	116460599	1575	1575	1575	1575	0
400	20240705	132900	116460599	1575	1575	1575	1575	0
401	20240705	132800	116460599	1575	1575	1575	1575	0
402	20240705	132700	116460599	1575	1576	1576	1575	7196
403	20240705	132600	105120314	1576	1579	1579	1576	1906
404	20240705	132500	102112832	1579	1579	1579	1579	376
405	20240705	132400	101519128	1579	1579	1579	1579	0
406	20240705	132300	101519128	1579	1579	1579	1579	346
407	20240705	132200	100972794	1579	1578	1579	1578	209
408	20240705	132100	100642983	1579	1580	1580	1579	901
409	20240705	132000	99219922	1581	1581	1581	1581	18
410	20240705	131900	99191464	1580	1580	1580	1580	2
411	20240705	131800	99188304	1581	1581	1581	1581	0
412	20240705	131700	99188304	1581	1581	1581	1581	0
413	20240705	131600	99188304	1581	1581	1581	1581	30
414	20240705	131500	99140874	1581	1580	1581	1580	4920
415	20240705	131400	91362891	1580	1580	1580	1580	0
416	20240705	131300	91362891	1580	1580	1580	1580	1
417	20240705	131200	91361311	1580	1580	1580	1580	10
418	20240705	131100	91345511	1580	1580	1580	1580	0
419	20240705	131000	91345511	1580	1579	1580	1579	3252
420	20240705	130900	86209572	1579	1579	1579	1579	0
421	20240705	130800	86209572	1579	1579	1579	1579	0
422	20240705	130700	86209572	1579	1579	1579	1579	2
423	20240705	130600	86206414	1579	1579	1579	1579	0
424	20240705	130500	86206414	1579	1579	1579	1579	0
425	20240705	130400	86206414	1579	1579	1579	1579	0
426	20240705	130300	86206414	1579	1579	1579	1579	0
427	20240705	130200	86206414	1579	1579	1579	1579	1
428	20240705	130100	86204835	1579	1579	1579	1579	0
429	20240705	130000	86204835	1579	1578	1579	1578	251
430	20240705	125900	85808701	1578	1578	1578	1578	5
431	20240705	125800	85800811	1577	1577	1577	1577	0
432	20240705	125700	85800811	1577	1577	1577	1577	229
433	20240705	125600	85439678	1577	1577	1577	1577	7
434	20240705	125500	85428639	1577	1577	1577	1577	0
435	20240705	125400	85428639	1577	1578	1578	1577	100
436	20240705	125300	85270871	1578	1578	1578	1578	14
437	20240705	125200	85248779	1578	1578	1578	1578	1
438	20240705	125100	85247201	1578	1578	1578	1578	650
439	20240705	125000	84221501	1578	1578	1578	1578	0
440	20240705	124900	84221501	1578	1578	1578	1578	0
441	20240705	124800	84221501	1578	1578	1578	1578	10
442	20240705	124700	84205721	1578	1578	1578	1578	100
443	20240705	124600	84047921	1576	1576	1576	1576	0
444	20240705	124500	84047921	1576	1576	1576	1576	0
445	20240705	124400	84047921	1576	1576	1576	1576	0
446	20240705	124300	84047921	1576	1576	1576	1576	0
447	20240705	124200	84047921	1576	1576	1576	1576	0
448	20240705	124100	84047921	1576	1576	1576	1576	0
449	20240705	124000	84047921	1576	1576	1576	1576	0
450	20240705	123900	84047921	1576	1577	1577	1576	2620
451	20240705	123800	79918171	1578	1578	1578	1578	0
452	20240705	123700	79918171	1578	1578	1578	1578	0
453	20240705	123600	79918171	1578	1578	1578	1578	10
454	20240705	123500	79902391	1578	1578	1578	1578	0
455	20240705	123400	79902391	1578	1578	1578	1578	0
456	20240705	123300	79902391	1578	1578	1578	1578	257
457	20240705	123200	79496845	1578	1578	1578	1578	0
458	20240705	123100	79496845	1578	1578	1578	1578	0
459	20240705	123000	79496845	1578	1578	1578	1578	500
460	20240705	122900	78707845	1578	1578	1578	1578	0
461	20240705	122800	78707845	1578	1578	1578	1578	0
462	20240705	122700	78707845	1578	1578	1578	1578	32
463	20240705	122600	78657349	1579	1579	1579	1579	0
464	20240705	122500	78657349	1579	1579	1579	1579	0
465	20240705	122400	78657349	1579	1579	1579	1579	0
466	20240705	122300	78657349	1579	1579	1579	1579	0
467	20240705	122200	78657349	1579	1579	1579	1579	0
468	20240705	122100	78657349	1579	1579	1579	1579	0
469	20240705	122000	78657349	1579	1579	1579	1579	0
470	20240705	121900	78657349	1579	1579	1579	1579	0
471	20240705	121800	78657349	1579	1579	1579	1579	0
472	20240705	121700	78657349	1579	1579	1579	1579	0
473	20240705	121600	78657349	1579	1579	1579	1579	0
474	20240705	121500	78657349	1579	1579	1579	1579	127
475	20240705	121400	78456816	1579	1579	1579	1579	472
476	20240705	121300	77711528	1579	1579	1579	1579	0
477	20240705	121200	77711528	1579	1579	1579	1579	0
478	20240705	121100	77711528	1579	1579	1579	1579	0
479	20240705	121000	77711528	1579	1579	1579	1579	0
480	20240705	120900	77711528	1579	1579	1579	1579	0
481	20240705	120800	77711528	1579	1579	1579	1579	3
482	20240705	120700	77706791	1579	1579	1579	1579	125
483	20240705	120600	77509416	1578	1578	1578	1578	0
484	20240705	120500	77509416	1578	1578	1578	1578	0
485	20240705	120400	77509416	1578	1578	1578	1578	0
486	20240705	120300	77509416	1578	1578	1578	1578	0
487	20240705	120200	77509416	1578	1578	1578	1578	0
488	20240705	120100	77509416	1578	1578	1578	1578	0
489	20240705	120000	77509416	1578	1578	1578	1578	0
490	20240705	115900	77509416	1578	1578	1578	1578	0
491	20240705	115800	77509416	1578	1578	1578	1578	0
492	20240705	115700	77509416	1578	1578	1578	1578	0
493	20240705	115600	77509416	1578	1578	1578	1578	0
494	20240705	115500	77509416	1578	1578	1578	1578	0
495	20240705	115400	77509416	1578	1578	1578	1578	820
496	20240705	115300	76215456	1578	1578	1578	1578	0
497	20240705	115200	76215456	1578	1578	1578	1578	0
498	20240705	115100	76215456	1578	1578	1578	1578	0
499	20240705	115000	76215456	1578	1578	1578	1578	8
500	20240705	114900	76202832	1577	1577	1577	1577	0
501	20240705	114800	76202832	1577	1577	1577	1577	700
502	20240705	114700	75098932	1576	1576	1576	1576	0
503	20240705	114600	75098932	1576	1576	1576	1576	1
504	20240705	114500	75097356	1577	1577	1577	1577	0
505	20240705	114400	75097356	1577	1577	1577	1577	1336
506	20240705	114300	72990484	1577	1579	1579	1577	2765
507	20240705	114200	68629487	1579	1579	1579	1579	4
508	20240705	114100	68623171	1580	1580	1580	1580	121
509	20240705	114000	68431991	1580	1580	1580	1580	0
510	20240705	113900	68431991	1580	1580	1580	1580	0
511	20240705	113800	68431991	1580	1580	1580	1580	0
512	20240705	113700	68431991	1580	1579	1580	1579	3710
513	20240705	113600	62571400	1579	1579	1579	1579	195
514	20240705	113500	62263495	1579	1579	1579	1579	0
515	20240705	113400	62263495	1579	1579	1579	1579	236
516	20240705	113300	61890851	1578	1578	1578	1578	0
517	20240705	113200	61890851	1578	1578	1578	1578	0
518	20240705	113100	61890851	1578	1578	1578	1578	0
519	20240705	113000	61890851	1578	1578	1578	1578	1403
520	20240705	112900	59676917	1576	1576	1576	1576	0
521	20240705	112800	59676917	1576	1576	1576	1576	0
522	20240705	112700	59676917	1576	1576	1576	1576	0
523	20240705	112600	59676917	1576	1577	1577	1576	1250
524	20240705	112500	57706417	1577	1577	1577	1577	0
525	20240705	112400	57706417	1577	1577	1577	1577	0
526	20240705	112300	57706417	1577	1577	1577	1577	0
527	20240705	112200	57706417	1577	1577	1577	1577	0
528	20240705	112100	57706417	1577	1577	1577	1577	0
529	20240705	112000	57706417	1577	1577	1577	1577	0
530	20240705	111900	57706417	1577	1577	1577	1577	973
531	20240705	111800	56171996	1577	1577	1577	1577	10
532	20240705	111700	56156226	1577	1577	1577	1577	1
533	20240705	111600	56154649	1577	1577	1577	1577	0
534	20240705	111500	56154649	1577	1577	1577	1577	1
535	20240705	111400	56153072	1576	1576	1576	1576	0
536	20240705	111300	56153072	1576	1576	1576	1576	0
537	20240705	111200	56153072	1576	1576	1576	1576	0
538	20240705	111100	56153072	1576	1576	1576	1576	358
539	20240705	111000	55588864	1576	1576	1576	1576	0
540	20240705	110900	55588864	1576	1576	1576	1576	122
541	20240705	110800	55396592	1577	1577	1577	1577	3
542	20240705	110700	55391861	1577	1577	1577	1577	12
543	20240705	110600	55372937	1577	1577	1577	1577	0
544	20240705	110500	55372937	1577	1576	1577	1576	196
545	20240705	110400	55063943	1576	1576	1576	1576	0
546	20240705	110300	55063943	1576	1576	1576	1576	0
547	20240705	110200	55063943	1576	1576	1576	1576	302
548	20240705	110100	54587991	1576	1576	1576	1576	277
549	20240705	110000	54151439	1576	1576	1576	1576	0
550	20240705	105900	54151439	1576	1576	1576	1576	0
551	20240705	105800	54151439	1576	1576	1576	1576	150
552	20240705	105700	53915039	1577	1577	1577	1577	0
553	20240705	105600	53915039	1577	1577	1577	1577	0
554	20240705	105500	53915039	1577	1577	1577	1577	1
555	20240705	105400	53913462	1576	1576	1576	1576	0
556	20240705	105300	53913462	1576	1576	1576	1576	0
557	20240705	105200	53913462	1576	1576	1576	1576	0
558	20240705	105100	53913462	1576	1577	1577	1576	135
559	20240705	105000	53700667	1577	1577	1577	1577	366
560	20240705	104900	53123485	1576	1576	1576	1576	0
561	20240705	104800	53123485	1576	1576	1576	1576	0
562	20240705	104700	53123485	1576	1576	1576	1576	0
563	20240705	104600	53123485	1576	1576	1576	1576	186
564	20240705	104500	52830349	1576	1576	1576	1576	514
565	20240705	104400	52020285	1577	1577	1577	1577	0
566	20240705	104300	52020285	1577	1577	1577	1577	0
567	20240705	104200	52020285	1577	1577	1577	1577	100
568	20240705	104100	51862585	1577	1577	1577	1577	0
569	20240705	104000	51862585	1577	1577	1577	1577	72
570	20240705	103900	51749041	1575	1575	1575	1575	0
571	20240705	103800	51749041	1575	1575	1575	1575	0
572	20240705	103700	51749041	1575	1575	1575	1575	0
573	20240705	103600	51749041	1575	1575	1575	1575	0
574	20240705	103500	51749041	1575	1575	1575	1575	0
575	20240705	103400	51749041	1575	1575	1575	1575	150
576	20240705	103300	51512791	1575	1575	1575	1575	92
577	20240705	103200	51367891	1578	1578	1578	1578	1
578	20240705	103100	51366313	1575	1575	1575	1575	0
579	20240705	103000	51366313	1575	1575	1575	1575	0
580	20240705	102900	51366313	1575	1575	1575	1575	571
581	20240705	102800	50466988	1575	1575	1575	1575	1950
582	20240705	102700	47395738	1575	1577	1577	1575	2300
583	20240705	102600	43772059	1576	1577	1577	1576	2094
584	20240705	102500	40471699	1578	1578	1578	1578	0
585	20240705	102400	40471699	1578	1578	1578	1578	0
586	20240705	102300	40471699	1578	1578	1578	1578	50
587	20240705	102200	40392799	1578	1577	1578	1577	673
588	20240705	102100	39331476	1577	1577	1577	1577	29
589	20240705	102000	39285743	1577	1577	1577	1577	124
590	20240705	101900	39090195	1577	1577	1577	1577	0
591	20240705	101800	39090195	1577	1577	1577	1577	1891
592	20240705	101700	36108088	1578	1580	1580	1578	3686
593	20240705	101600	30288447	1580	1580	1580	1580	0
594	20240705	101500	30288447	1580	1580	1580	1580	1779
595	20240705	101400	27477627	1580	1581	1581	1580	30
596	20240705	101300	27430220	1581	1581	1581	1581	0
597	20240705	101200	27430220	1581	1581	1581	1581	283
598	20240705	101100	26982797	1581	1581	1581	1581	0
599	20240705	101000	26982797	1581	1581	1581	1581	0
600	20240705	100900	26982797	1581	1582	1582	1581	89
601	20240705	100800	26842086	1582	1582	1582	1582	0
602	20240705	100700	26842086	1582	1582	1582	1582	2
603	20240705	100600	26838922	1582	1582	1582	1582	0
604	20240705	100500	26838922	1582	1582	1582	1582	0
605	20240705	100400	26838922	1582	1581	1582	1581	716
606	20240705	100300	25706911	1581	1581	1581	1581	1
607	20240705	100200	25705330	1581	1581	1581	1581	30
608	20240705	100100	25657900	1581	1581	1581	1581	0
609	20240705	100000	25657900	1581	1581	1581	1581	38
610	20240705	095900	25597822	1581	1581	1581	1581	5
611	20240705	095800	25589917	1581	1581	1581	1581	1
612	20240705	095700	25588336	1580	1580	1580	1580	66
613	20240705	095600	25484056	1580	1580	1580	1580	60
614	20240705	095500	25389256	1578	1578	1578	1578	174
615	20240705	095400	25114684	1579	1579	1579	1579	0
616	20240705	095300	25114684	1579	1579	1579	1579	72
617	20240705	095200	25000996	1580	1580	1580	1580	1
618	20240705	095100	24999416	1580	1580	1580	1580	0
619	20240705	095000	24999416	1580	1580	1580	1580	0
620	20240705	094900	24999416	1580	1580	1580	1580	3
621	20240705	094800	24994676	1578	1578	1578	1578	0
622	20240705	094700	24994676	1578	1578	1578	1578	0
623	20240705	094600	24994676	1578	1578	1578	1578	99
624	20240705	094500	24838454	1578	1578	1578	1578	0
625	20240705	094400	24838454	1578	1579	1579	1578	1095
626	20240705	094300	23110519	1579	1579	1579	1579	0
627	20240705	094200	23110519	1579	1579	1579	1579	2000
628	20240705	094100	19952519	1580	1580	1580	1580	0
629	20240705	094000	19952519	1580	1579	1580	1579	121
630	20240705	093900	19761340	1579	1579	1579	1579	0
631	20240705	093800	19761340	1579	1579	1579	1579	0
632	20240705	093700	19761340	1579	1580	1580	1579	83
633	20240705	093600	19630278	1580	1580	1580	1580	134
634	20240705	093500	19418558	1580	1580	1580	1580	0
635	20240705	093400	19418558	1580	1581	1581	1580	51
636	20240705	093300	19337977	1580	1580	1580	1580	41
637	20240705	093200	19273197	1579	1580	1580	1579	563
638	20240705	093100	18384157	1579	1580	1580	1579	1501
639	20240705	093000	16013947	1581	1581	1581	1581	0
640	20240705	092900	16013947	1581	1581	1581	1581	0
641	20240705	092800	16013947	1581	1581	1581	1581	225
642	20240705	092700	15658222	1581	1581	1581	1581	74
643	20240705	092600	15541228	1581	1581	1581	1581	0
644	20240705	092500	15541228	1581	1581	1581	1581	1
645	20240705	092400	15539647	1579	1579	1579	1579	0
646	20240705	092300	15539647	1579	1579	1579	1579	0
647	20240705	092200	15539647	1579	1579	1579	1579	0
648	20240705	092100	15539647	1579	1579	1579	1579	0
649	20240705	092000	15539647	1579	1581	1582	1579	827
650	20240705	091900	14233683	1580	1580	1580	1580	0
651	20240705	091800	14233683	1580	1580	1580	1580	0
652	20240705	091700	14233683	1580	1581	1581	1580	185
653	20240705	091600	13941353	1582	1582	1582	1582	0
654	20240705	091500	13941353	1582	1582	1582	1582	0
655	20240705	091400	13941353	1582	1582	1582	1582	49
656	20240705	091300	13863835	1583	1583	1583	1583	0
657	20240705	091200	13863835	1583	1583	1583	1583	62
658	20240705	091100	13765689	1583	1583	1583	1583	0
659	20240705	091000	13765689	1583	1581	1583	1580	1373
660	20240705	090900	11594035	1582	1582	1582	1582	1917
661	20240705	090800	8561341	1582	1582	1582	1582	11
662	20240705	090700	8543939	1581	1579	1581	1579	417
663	20240705	090600	7885338	1579	1579	1579	1579	2159
664	20240705	090500	4476277	1580	1580	1580	1580	24
665	20240705	090400	4438357	1580	1582	1582	1580	406
666	20240705	090300	3796254	1582	1581	1582	1581	2
667	20240705	090200	3793091	1580	1583	1583	1580	1004
668	20240705	090100	2206726	1584	1584	1584	1584	8
669	20240705	090000	2194054	1582	1598	1598	1582	1384