KissMeData/351320/min/candle-20240711.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240711	213000	88650295	1867	1867	1867	1867	400
3	20240711	212900	88650295	1867	1867	1867	1867	0
4	20240711	212800	88650295	1867	1867	1867	1867	0
5	20240711	212700	88650295	1867	1867	1867	1867	0
6	20240711	212600	88650295	1867	1867	1867	1867	0
7	20240711	212500	88650295	1867	1867	1867	1867	0
8	20240711	212400	88650295	1867	1867	1867	1867	0
9	20240711	212300	88650295	1867	1867	1867	1867	0
10	20240711	212200	88650295	1867	1867	1867	1867	0
11	20240711	212100	88650295	1867	1867	1867	1867	0
12	20240711	212000	88650295	1867	1867	1867	1867	0
13	20240711	211900	88650295	1867	1867	1867	1867	0
14	20240711	211800	88650295	1867	1867	1867	1867	0
15	20240711	211700	88650295	1867	1867	1867	1867	0
16	20240711	211600	88650295	1867	1867	1867	1867	0
17	20240711	211500	88650295	1867	1867	1867	1867	0
18	20240711	211400	88650295	1867	1867	1867	1867	0
19	20240711	211300	88650295	1867	1867	1867	1867	0
20	20240711	211200	88650295	1867	1867	1867	1867	0
21	20240711	211100	88650295	1867	1867	1867	1867	0
22	20240711	211000	88650295	1867	1867	1867	1867	0
23	20240711	210900	88650295	1867	1867	1867	1867	0
24	20240711	210800	88650295	1867	1867	1867	1867	0
25	20240711	210700	88650295	1867	1867	1867	1867	0
26	20240711	210600	88650295	1867	1867	1867	1867	0
27	20240711	210500	88650295	1867	1867	1867	1867	0
28	20240711	210400	88650295	1867	1867	1867	1867	0
29	20240711	210300	88650295	1867	1867	1867	1867	0
30	20240711	210200	88650295	1867	1867	1867	1867	0
31	20240711	210100	88650295	1867	1867	1867	1867	0
32	20240711	210000	88650295	1867	1867	1867	1867	400
33	20240711	205900	88650295	1867	1867	1867	1867	0
34	20240711	205800	88650295	1867	1867	1867	1867	0
35	20240711	205700	88650295	1867	1867	1867	1867	0
36	20240711	205600	88650295	1867	1867	1867	1867	0
37	20240711	205500	88650295	1867	1867	1867	1867	0
38	20240711	205400	88650295	1867	1867	1867	1867	0
39	20240711	205300	88650295	1867	1867	1867	1867	0
40	20240711	205200	88650295	1867	1867	1867	1867	0
41	20240711	205100	88650295	1867	1867	1867	1867	0
42	20240711	205000	88650295	1867	1867	1867	1867	0
43	20240711	204900	88650295	1867	1867	1867	1867	0
44	20240711	204800	88650295	1867	1867	1867	1867	0
45	20240711	204700	88650295	1867	1867	1867	1867	0
46	20240711	204600	88650295	1867	1867	1867	1867	0
47	20240711	204500	88650295	1867	1867	1867	1867	0
48	20240711	204400	88650295	1867	1867	1867	1867	0
49	20240711	204300	88650295	1867	1867	1867	1867	0
50	20240711	204200	88650295	1867	1867	1867	1867	0
51	20240711	204100	88650295	1867	1867	1867	1867	0
52	20240711	204000	88650295	1867	1867	1867	1867	0
53	20240711	203900	88650295	1867	1867	1867	1867	0
54	20240711	203800	88650295	1867	1867	1867	1867	0
55	20240711	203700	88650295	1867	1867	1867	1867	0
56	20240711	203600	88650295	1867	1867	1867	1867	0
57	20240711	203500	88650295	1867	1867	1867	1867	0
58	20240711	203400	88650295	1867	1867	1867	1867	0
59	20240711	203300	88650295	1867	1867	1867	1867	0
60	20240711	203200	88650295	1867	1867	1867	1867	0
61	20240711	203100	88650295	1867	1867	1867	1867	0
62	20240711	203000	88650295	1867	1867	1867	1867	400
63	20240711	202900	88650295	1867	1867	1867	1867	0
64	20240711	202800	88650295	1867	1867	1867	1867	0
65	20240711	202700	88650295	1867	1867	1867	1867	0
66	20240711	202600	88650295	1867	1867	1867	1867	0
67	20240711	202500	88650295	1867	1867	1867	1867	0
68	20240711	202400	88650295	1867	1867	1867	1867	0
69	20240711	202300	88650295	1867	1867	1867	1867	0
70	20240711	202200	88650295	1867	1867	1867	1867	0
71	20240711	202100	88650295	1867	1867	1867	1867	0
72	20240711	202000	88650295	1867	1867	1867	1867	0
73	20240711	201900	88650295	1867	1867	1867	1867	0
74	20240711	201800	88650295	1867	1867	1867	1867	0
75	20240711	201700	88650295	1867	1867	1867	1867	0
76	20240711	201600	88650295	1867	1867	1867	1867	0
77	20240711	201500	88650295	1867	1867	1867	1867	0
78	20240711	201400	88650295	1867	1867	1867	1867	0
79	20240711	201300	88650295	1867	1867	1867	1867	0
80	20240711	201200	88650295	1867	1867	1867	1867	0
81	20240711	201100	88650295	1867	1867	1867	1867	0
82	20240711	201000	88650295	1867	1867	1867	1867	0
83	20240711	200900	88650295	1867	1867	1867	1867	0
84	20240711	200800	88650295	1867	1867	1867	1867	0
85	20240711	200700	88650295	1867	1867	1867	1867	0
86	20240711	200600	88650295	1867	1867	1867	1867	0
87	20240711	200500	88650295	1867	1867	1867	1867	0
88	20240711	200400	88650295	1867	1867	1867	1867	0
89	20240711	200300	88650295	1867	1867	1867	1867	0
90	20240711	200200	88650295	1867	1867	1867	1867	0
91	20240711	200100	88650295	1867	1867	1867	1867	0
92	20240711	200000	88650295	1867	1867	1867	1867	400
93	20240711	195900	88650295	1867	1867	1867	1867	0
94	20240711	195800	88650295	1867	1867	1867	1867	0
95	20240711	195700	88650295	1867	1867	1867	1867	0
96	20240711	195600	88650295	1867	1867	1867	1867	0
97	20240711	195500	88650295	1867	1867	1867	1867	0
98	20240711	195400	88650295	1867	1867	1867	1867	0
99	20240711	195300	88650295	1867	1867	1867	1867	0
100	20240711	195200	88650295	1867	1867	1867	1867	0
101	20240711	195100	88650295	1867	1867	1867	1867	0
102	20240711	195000	88650295	1867	1867	1867	1867	0
103	20240711	194900	88650295	1867	1867	1867	1867	0
104	20240711	194800	88650295	1867	1867	1867	1867	0
105	20240711	194700	88650295	1867	1867	1867	1867	0
106	20240711	194600	88650295	1867	1867	1867	1867	0
107	20240711	194500	88650295	1867	1867	1867	1867	0
108	20240711	194400	88650295	1867	1867	1867	1867	0
109	20240711	194300	88650295	1867	1867	1867	1867	0
110	20240711	194200	88650295	1867	1867	1867	1867	0
111	20240711	194100	88650295	1867	1867	1867	1867	0
112	20240711	194000	88650295	1867	1867	1867	1867	0
113	20240711	193900	88650295	1867	1867	1867	1867	0
114	20240711	193800	88650295	1867	1867	1867	1867	0
115	20240711	193700	88650295	1867	1867	1867	1867	0
116	20240711	193600	88650295	1867	1867	1867	1867	0
117	20240711	193500	88650295	1867	1867	1867	1867	0
118	20240711	193400	88650295	1867	1867	1867	1867	0
119	20240711	193300	88650295	1867	1867	1867	1867	0
120	20240711	193200	88650295	1867	1867	1867	1867	0
121	20240711	193100	88650295	1867	1867	1867	1867	0
122	20240711	193000	88650295	1867	1867	1867	1867	400
123	20240711	192900	88650295	1867	1867	1867	1867	0
124	20240711	192800	88650295	1867	1867	1867	1867	0
125	20240711	192700	88650295	1867	1867	1867	1867	0
126	20240711	192600	88650295	1867	1867	1867	1867	0
127	20240711	192500	88650295	1867	1867	1867	1867	0
128	20240711	192400	88650295	1867	1867	1867	1867	0
129	20240711	192300	88650295	1867	1867	1867	1867	0
130	20240711	192200	88650295	1867	1867	1867	1867	0
131	20240711	192100	88650295	1867	1867	1867	1867	0
132	20240711	192000	88650295	1867	1867	1867	1867	0
133	20240711	191900	88650295	1867	1867	1867	1867	0
134	20240711	191800	88650295	1867	1867	1867	1867	0
135	20240711	191700	88650295	1867	1867	1867	1867	0
136	20240711	191600	88650295	1867	1867	1867	1867	0
137	20240711	191500	88650295	1867	1867	1867	1867	0
138	20240711	191400	88650295	1867	1867	1867	1867	0
139	20240711	191300	88650295	1867	1867	1867	1867	0
140	20240711	191200	88650295	1867	1867	1867	1867	0
141	20240711	191100	88650295	1867	1867	1867	1867	0
142	20240711	191000	88650295	1867	1867	1867	1867	0
143	20240711	190900	88650295	1867	1867	1867	1867	0
144	20240711	190800	88650295	1867	1867	1867	1867	0
145	20240711	190700	88650295	1867	1867	1867	1867	0
146	20240711	190600	88650295	1867	1867	1867	1867	0
147	20240711	190500	88650295	1867	1867	1867	1867	0
148	20240711	190400	88650295	1867	1867	1867	1867	0
149	20240711	190300	88650295	1867	1867	1867	1867	0
150	20240711	190200	88650295	1867	1867	1867	1867	0
151	20240711	190100	88650295	1867	1867	1867	1867	0
152	20240711	190000	88650295	1867	1867	1867	1867	400
153	20240711	185900	88650295	1867	1867	1867	1867	0
154	20240711	185800	88650295	1867	1867	1867	1867	0
155	20240711	185700	88650295	1867	1867	1867	1867	0
156	20240711	185600	88650295	1867	1867	1867	1867	0
157	20240711	185500	88650295	1867	1867	1867	1867	0
158	20240711	185400	88650295	1867	1867	1867	1867	0
159	20240711	185300	88650295	1867	1867	1867	1867	0
160	20240711	185200	88650295	1867	1867	1867	1867	0
161	20240711	185100	88650295	1867	1867	1867	1867	0
162	20240711	185000	88650295	1867	1867	1867	1867	0
163	20240711	184900	88650295	1867	1867	1867	1867	0
164	20240711	184800	88650295	1867	1867	1867	1867	0
165	20240711	184700	88650295	1867	1867	1867	1867	0
166	20240711	184600	88650295	1867	1867	1867	1867	0
167	20240711	184500	88650295	1867	1867	1867	1867	0
168	20240711	184400	88650295	1867	1867	1867	1867	0
169	20240711	184300	88650295	1867	1867	1867	1867	0
170	20240711	184200	88650295	1867	1867	1867	1867	0
171	20240711	184100	88650295	1867	1867	1867	1867	0
172	20240711	184000	88650295	1867	1867	1867	1867	0
173	20240711	183900	88650295	1867	1867	1867	1867	0
174	20240711	183800	88650295	1867	1867	1867	1867	0
175	20240711	183700	88650295	1867	1867	1867	1867	0
176	20240711	183600	88650295	1867	1867	1867	1867	0
177	20240711	183500	88650295	1867	1867	1867	1867	0
178	20240711	183400	88650295	1867	1867	1867	1867	0
179	20240711	183300	88650295	1867	1867	1867	1867	0
180	20240711	183200	88650295	1867	1867	1867	1867	0
181	20240711	183100	88650295	1867	1867	1867	1867	0
182	20240711	183000	88650295	1867	1867	1867	1867	400
183	20240711	182900	88650295	1867	1867	1867	1867	0
184	20240711	182800	88650295	1867	1867	1867	1867	0
185	20240711	182700	88650295	1867	1867	1867	1867	0
186	20240711	182600	88650295	1867	1867	1867	1867	0
187	20240711	182500	88650295	1867	1867	1867	1867	0
188	20240711	182400	88650295	1867	1867	1867	1867	0
189	20240711	182300	88650295	1867	1867	1867	1867	0
190	20240711	182200	88650295	1867	1867	1867	1867	0
191	20240711	182100	88650295	1867	1867	1867	1867	0
192	20240711	182000	88650295	1867	1867	1867	1867	0
193	20240711	181900	88650295	1867	1867	1867	1867	0
194	20240711	181800	88650295	1867	1867	1867	1867	0
195	20240711	181700	88650295	1867	1867	1867	1867	0
196	20240711	181600	88650295	1867	1867	1867	1867	0
197	20240711	181500	88650295	1867	1867	1867	1867	0
198	20240711	181400	88650295	1867	1867	1867	1867	0
199	20240711	181300	88650295	1867	1867	1867	1867	0
200	20240711	181200	88650295	1867	1867	1867	1867	0
201	20240711	181100	88650295	1867	1867	1867	1867	0
202	20240711	181000	88650295	1867	1867	1867	1867	0
203	20240711	180900	88650295	1867	1867	1867	1867	0
204	20240711	180800	88650295	1867	1867	1867	1867	0
205	20240711	180700	88650295	1867	1867	1867	1867	0
206	20240711	180600	88650295	1867	1867	1867	1867	0
207	20240711	180500	88650295	1867	1867	1867	1867	0
208	20240711	180400	88650295	1867	1867	1867	1867	0
209	20240711	180300	88650295	1867	1867	1867	1867	0
210	20240711	180200	88650295	1867	1867	1867	1867	0
211	20240711	180100	88650295	1867	1867	1867	1867	0
212	20240711	180000	88650295	1867	1867	1867	1867	400
213	20240711	175900	88650295	1867	1867	1867	1867	0
214	20240711	175800	88650295	1867	1867	1867	1867	0
215	20240711	175700	88650295	1867	1867	1867	1867	0
216	20240711	175600	88650295	1867	1867	1867	1867	0
217	20240711	175500	88650295	1867	1867	1867	1867	0
218	20240711	175400	88650295	1867	1867	1867	1867	0
219	20240711	175300	88650295	1867	1867	1867	1867	0
220	20240711	175200	88650295	1867	1867	1867	1867	0
221	20240711	175100	88650295	1867	1867	1867	1867	0
222	20240711	175000	88650295	1867	1867	1867	1867	0
223	20240711	174900	88650295	1867	1867	1867	1867	0
224	20240711	174800	88650295	1867	1867	1867	1867	0
225	20240711	174700	88650295	1867	1867	1867	1867	0
226	20240711	174600	88650295	1867	1867	1867	1867	0
227	20240711	174500	88650295	1867	1867	1867	1867	0
228	20240711	174400	88650295	1867	1867	1867	1867	0
229	20240711	174300	88650295	1867	1867	1867	1867	0
230	20240711	174200	88650295	1867	1867	1867	1867	0
231	20240711	174100	88650295	1867	1867	1867	1867	0
232	20240711	174000	88650295	1867	1867	1867	1867	0
233	20240711	173900	88650295	1867	1867	1867	1867	0
234	20240711	173800	88650295	1867	1867	1867	1867	0
235	20240711	173700	88650295	1867	1867	1867	1867	0
236	20240711	173600	88650295	1867	1867	1867	1867	0
237	20240711	173500	88650295	1867	1867	1867	1867	0
238	20240711	173400	88650295	1867	1867	1867	1867	0
239	20240711	173300	88650295	1867	1867	1867	1867	0
240	20240711	173200	88650295	1867	1867	1867	1867	0
241	20240711	173100	88650295	1867	1867	1867	1867	0
242	20240711	173000	88650295	1867	1867	1867	1867	400
243	20240711	172900	88650295	1867	1867	1867	1867	0
244	20240711	172800	88650295	1867	1867	1867	1867	0
245	20240711	172700	88650295	1867	1867	1867	1867	0
246	20240711	172600	88650295	1867	1867	1867	1867	0
247	20240711	172500	88650295	1867	1867	1867	1867	0
248	20240711	172400	88650295	1867	1867	1867	1867	0
249	20240711	172300	88650295	1867	1867	1867	1867	0
250	20240711	172200	88650295	1867	1867	1867	1867	0
251	20240711	172100	88650295	1867	1867	1867	1867	0
252	20240711	172000	88650295	1867	1867	1867	1867	0
253	20240711	171900	88650295	1867	1867	1867	1867	0
254	20240711	171800	88650295	1867	1867	1867	1867	0
255	20240711	171700	88650295	1867	1867	1867	1867	0
256	20240711	171600	88650295	1867	1867	1867	1867	0
257	20240711	171500	88650295	1867	1867	1867	1867	0
258	20240711	171400	88650295	1867	1867	1867	1867	0
259	20240711	171300	88650295	1867	1867	1867	1867	0
260	20240711	171200	88650295	1867	1867	1867	1867	0
261	20240711	171100	88650295	1867	1867	1867	1867	0
262	20240711	171000	88650295	1867	1867	1867	1867	0
263	20240711	170900	88650295	1867	1867	1867	1867	0
264	20240711	170800	88650295	1867	1867	1867	1867	0
265	20240711	170700	88650295	1867	1867	1867	1867	0
266	20240711	170600	88650295	1867	1867	1867	1867	0
267	20240711	170500	88650295	1867	1867	1867	1867	0
268	20240711	170400	88650295	1867	1867	1867	1867	0
269	20240711	170300	88650295	1867	1867	1867	1867	0
270	20240711	170200	88650295	1867	1867	1867	1867	0
271	20240711	170100	88650295	1867	1867	1867	1867	0
272	20240711	170000	88650295	1867	1867	1867	1867	400
273	20240711	165900	88650295	1867	1867	1867	1867	0
274	20240711	165800	88650295	1867	1867	1867	1867	0
275	20240711	165700	88650295	1867	1867	1867	1867	0
276	20240711	165600	88650295	1867	1867	1867	1867	0
277	20240711	165500	88650295	1867	1867	1867	1867	0
278	20240711	165400	88650295	1867	1867	1867	1867	0
279	20240711	165300	88650295	1867	1867	1867	1867	0
280	20240711	165200	88650295	1867	1867	1867	1867	0
281	20240711	165100	88650295	1867	1867	1867	1867	0
282	20240711	165000	88650295	1867	1867	1867	1867	0
283	20240711	164900	88650295	1867	1867	1867	1867	0
284	20240711	164800	88650295	1867	1867	1867	1867	0
285	20240711	164700	88650295	1867	1867	1867	1867	0
286	20240711	164600	88650295	1867	1867	1867	1867	0
287	20240711	164500	88650295	1867	1867	1867	1867	0
288	20240711	164400	88650295	1867	1867	1867	1867	0
289	20240711	164300	88650295	1867	1867	1867	1867	0
290	20240711	164200	88650295	1867	1867	1867	1867	0
291	20240711	164100	88650295	1867	1867	1867	1867	0
292	20240711	164000	88650295	1867	1867	1867	1867	0
293	20240711	163900	88650295	1867	1867	1867	1867	0
294	20240711	163800	88650295	1867	1867	1867	1867	0
295	20240711	163700	88650295	1867	1867	1867	1867	0
296	20240711	163600	88650295	1867	1867	1867	1867	0
297	20240711	163500	88650295	1867	1867	1867	1867	0
298	20240711	163400	88650295	1867	1867	1867	1867	0
299	20240711	163300	88650295	1867	1867	1867	1867	0
300	20240711	163200	88650295	1867	1867	1867	1867	0
301	20240711	163100	88650295	1867	1867	1867	1867	0
302	20240711	163000	88650295	1867	1867	1867	1867	400
303	20240711	162900	88650295	1867	1867	1867	1867	0
304	20240711	162800	88650295	1867	1867	1867	1867	0
305	20240711	162700	88650295	1867	1867	1867	1867	0
306	20240711	162600	88650295	1867	1867	1867	1867	0
307	20240711	162500	88650295	1867	1867	1867	1867	0
308	20240711	162400	88650295	1867	1867	1867	1867	0
309	20240711	162300	88650295	1867	1867	1867	1867	0
310	20240711	162200	88650295	1867	1867	1867	1867	0
311	20240711	162100	88650295	1867	1867	1867	1867	0
312	20240711	162000	88650295	1867	1867	1867	1867	0
313	20240711	161900	88650295	1867	1867	1867	1867	0
314	20240711	161800	88650295	1867	1867	1867	1867	0
315	20240711	161700	88650295	1867	1867	1867	1867	0
316	20240711	161600	88650295	1867	1867	1867	1867	0
317	20240711	161500	88650295	1867	1867	1867	1867	0
318	20240711	161400	88650295	1867	1867	1867	1867	0
319	20240711	161300	88650295	1867	1867	1867	1867	0
320	20240711	161200	88650295	1867	1867	1867	1867	0
321	20240711	161100	88650295	1867	1867	1867	1867	0
322	20240711	161000	88650295	1867	1867	1867	1867	0
323	20240711	160900	88650295	1867	1867	1867	1867	0
324	20240711	160800	88650295	1867	1867	1867	1867	0
325	20240711	160700	88650295	1867	1867	1867	1867	0
326	20240711	160600	88650295	1867	1867	1867	1867	0
327	20240711	160500	88650295	1867	1867	1867	1867	0
328	20240711	160400	88650295	1867	1867	1867	1867	0
329	20240711	160300	88650295	1867	1867	1867	1867	0
330	20240711	160200	88650295	1867	1867	1867	1867	0
331	20240711	160100	88650295	1867	1867	1867	1867	0
332	20240711	160000	88650295	1867	1867	1867	1867	400
333	20240711	155900	88650295	1867	1867	1867	1867	0
334	20240711	155800	88650295	1867	1867	1867	1867	0
335	20240711	155700	88650295	1867	1867	1867	1867	0
336	20240711	155600	88650295	1867	1867	1867	1867	0
337	20240711	155500	88650295	1867	1867	1867	1867	0
338	20240711	155400	88650295	1867	1867	1867	1867	0
339	20240711	155300	88650295	1867	1867	1867	1867	0
340	20240711	155200	88650295	1867	1867	1867	1867	0
341	20240711	155100	88650295	1867	1867	1867	1867	0
342	20240711	155000	88650295	1867	1867	1867	1867	0
343	20240711	154900	88650295	1867	1867	1867	1867	0
344	20240711	154800	88650295	1867	1867	1867	1867	0
345	20240711	154700	88650295	1867	1867	1867	1867	0
346	20240711	154600	88650295	1867	1867	1867	1867	0
347	20240711	154500	88650295	1867	1867	1867	1867	0
348	20240711	154400	88650295	1867	1867	1867	1867	0
349	20240711	154300	88650295	1867	1867	1867	1867	0
350	20240711	154200	88650295	1867	1867	1867	1867	0
351	20240711	154100	88650295	1867	1867	1867	1867	0
352	20240711	154000	88650295	1867	1867	1867	1867	0
353	20240711	153900	88650295	1867	1867	1867	1867	0
354	20240711	153800	88650295	1867	1867	1867	1867	0
355	20240711	153700	88650295	1867	1867	1867	1867	0
356	20240711	153600	88650295	1867	1867	1867	1867	0
357	20240711	153500	88650295	1867	1867	1867	1867	0
358	20240711	153400	88650295	1867	1867	1867	1867	0
359	20240711	153300	88650295	1867	1867	1867	1867	0
360	20240711	153200	88650295	1867	1867	1867	1867	0
361	20240711	153100	88650295	1867	1867	1867	1867	0
362	20240711	153000	88650295	1867	1867	1867	1867	800
363	20240711	152900	87903495	1866	1866	1866	1866	0
364	20240711	152800	87903495	1866	1866	1866	1866	0
365	20240711	152700	87903495	1866	1866	1866	1866	0
366	20240711	152600	87903495	1866	1866	1866	1866	0
367	20240711	152500	87903495	1866	1866	1866	1866	0
368	20240711	152400	87903495	1866	1866	1866	1866	0
369	20240711	152300	87903495	1866	1866	1866	1866	0
370	20240711	152200	87903495	1866	1866	1866	1866	0
371	20240711	152100	87903495	1866	1866	1866	1866	0
372	20240711	152000	87903495	1866	1866	1866	1866	0
373	20240711	151900	87903495	1866	1866	1866	1866	0
374	20240711	151800	87903495	1866	1866	1866	1866	1167
375	20240711	151700	85725873	1866	1868	1868	1866	894
376	20240711	151600	84057067	1868	1868	1868	1868	0
377	20240711	151500	84057067	1868	1872	1872	1868	943
378	20240711	151400	82293121	1880	1872	1880	1872	8
379	20240711	151300	82278137	1872	1872	1872	1872	7
380	20240711	151200	82265033	1871	1871	1871	1871	12
381	20240711	151100	82242581	1869	1869	1869	1869	0
382	20240711	151000	82242581	1869	1869	1869	1869	31
383	20240711	150900	82184642	1872	1872	1872	1872	0
384	20240711	150800	82184642	1872	1872	1872	1872	0
385	20240711	150700	82184642	1872	1872	1872	1872	13
386	20240711	150600	82160306	1871	1871	1871	1871	0
387	20240711	150500	82160306	1871	1871	1871	1871	0
388	20240711	150400	82160306	1871	1871	1871	1871	20
389	20240711	150300	82122886	1871	1871	1871	1871	506
390	20240711	150200	81176160	1871	1867	1871	1867	796
391	20240711	150100	79687652	1868	1869	1869	1868	847
392	20240711	150000	78105160	1870	1870	1870	1870	0
393	20240711	145900	78105160	1870	1870	1870	1870	0
394	20240711	145800	78105160	1870	1870	1870	1870	0
395	20240711	145700	78105160	1870	1870	1870	1870	0
396	20240711	145600	78105160	1870	1870	1870	1870	0
397	20240711	145500	78105160	1870	1870	1870	1870	2
398	20240711	145400	78101420	1870	1872	1872	1870	887
399	20240711	145300	76442110	1872	1872	1872	1872	0
400	20240711	145200	76442110	1872	1872	1872	1872	0
401	20240711	145100	76442110	1872	1872	1872	1872	60
402	20240711	145000	76329790	1872	1872	1872	1872	0
403	20240711	144900	76329790	1872	1872	1872	1872	0
404	20240711	144800	76329790	1872	1872	1872	1872	0
405	20240711	144700	76329790	1872	1872	1872	1872	267
406	20240711	144600	75829966	1877	1872	1877	1872	94
407	20240711	144500	75653993	1877	1877	1877	1877	0
408	20240711	144400	75653993	1877	1877	1877	1877	1
409	20240711	144300	75652116	1874	1874	1874	1874	8
410	20240711	144200	75637124	1874	1874	1874	1874	0
411	20240711	144100	75637124	1874	1873	1874	1873	1380
412	20240711	144000	73051102	1873	1873	1873	1873	201
413	20240711	143900	72674629	1874	1874	1874	1874	0
414	20240711	143800	72674629	1874	1874	1874	1874	0
415	20240711	143700	72674629	1874	1874	1874	1874	0
416	20240711	143600	72674629	1874	1874	1874	1874	0
417	20240711	143500	72674629	1874	1874	1874	1874	1
418	20240711	143400	72672755	1874	1874	1874	1874	0
419	20240711	143300	72672755	1874	1874	1874	1874	100
420	20240711	143200	72485355	1874	1874	1874	1874	100
421	20240711	143100	72297955	1874	1874	1874	1874	300
422	20240711	143000	71735755	1875	1875	1875	1875	1
423	20240711	142900	71733880	1878	1878	1878	1878	0
424	20240711	142800	71733880	1878	1878	1878	1878	0
425	20240711	142700	71733880	1878	1878	1878	1878	0
426	20240711	142600	71733880	1878	1878	1878	1878	1
427	20240711	142500	71732002	1878	1878	1878	1878	0
428	20240711	142400	71732002	1878	1878	1878	1878	0
429	20240711	142300	71732002	1878	1878	1878	1878	0
430	20240711	142200	71732002	1878	1878	1878	1878	0
431	20240711	142100	71732002	1878	1878	1878	1878	4
432	20240711	142000	71724490	1880	1880	1880	1880	0
433	20240711	141900	71724490	1880	1880	1880	1880	0
434	20240711	141800	71724490	1880	1880	1880	1880	0
435	20240711	141700	71724490	1880	1880	1880	1880	0
436	20240711	141600	71724490	1880	1880	1880	1880	0
437	20240711	141500	71724490	1880	1880	1880	1880	0
438	20240711	141400	71724490	1880	1880	1880	1880	0
439	20240711	141300	71724490	1880	1880	1880	1880	0
440	20240711	141200	71724490	1880	1880	1880	1880	0
441	20240711	141100	71724490	1880	1880	1880	1880	0
442	20240711	141000	71724490	1880	1880	1880	1880	0
443	20240711	140900	71724490	1880	1881	1881	1880	1060
444	20240711	140800	69730932	1885	1885	1885	1885	2
445	20240711	140700	69727162	1880	1880	1880	1880	10
446	20240711	140600	69708362	1886	1886	1886	1886	0
447	20240711	140500	69708362	1886	1886	1886	1886	0
448	20240711	140400	69708362	1886	1886	1886	1886	0
449	20240711	140300	69708362	1886	1886	1886	1886	0
450	20240711	140200	69708362	1886	1886	1886	1886	0
451	20240711	140100	69708362	1886	1886	1886	1886	0
452	20240711	140000	69708362	1886	1886	1886	1886	0
453	20240711	135900	69708362	1886	1886	1886	1886	0
454	20240711	135800	69708362	1886	1886	1886	1886	2
455	20240711	135700	69704590	1881	1881	1881	1881	0
456	20240711	135600	69704590	1881	1881	1881	1881	300
457	20240711	135500	69140290	1881	1881	1881	1881	100
458	20240711	135400	68952190	1886	1886	1886	1886	0
459	20240711	135300	68952190	1886	1886	1886	1886	0
460	20240711	135200	68952190	1886	1886	1886	1886	0
461	20240711	135100	68952190	1886	1886	1886	1886	7
462	20240711	135000	68938988	1881	1881	1881	1881	100
463	20240711	134900	68750888	1886	1885	1886	1885	11
464	20240711	134800	68730152	1886	1886	1886	1886	0
465	20240711	134700	68730152	1886	1886	1886	1886	0
466	20240711	134600	68730152	1886	1886	1886	1886	5
467	20240711	134500	68720722	1886	1886	1886	1886	0
468	20240711	134400	68720722	1886	1886	1886	1886	3
469	20240711	134300	68715064	1881	1886	1886	1881	101
470	20240711	134200	68525078	1881	1881	1881	1881	0
471	20240711	134100	68525078	1881	1881	1881	1881	0
472	20240711	134000	68525078	1881	1881	1881	1881	100
473	20240711	133900	68336978	1885	1888	1888	1885	150
474	20240711	133800	68054098	1888	1888	1888	1888	40
475	20240711	133700	67978578	1892	1892	1892	1892	2
476	20240711	133600	67974794	1892	1892	1892	1892	1
477	20240711	133500	67972902	1892	1892	1892	1892	1
478	20240711	133400	67971010	1892	1892	1892	1892	0
479	20240711	133300	67971010	1892	1880	1892	1880	170
480	20240711	133200	67651398	1880	1878	1880	1878	99
481	20240711	133100	67465474	1878	1878	1878	1878	0
482	20240711	133000	67465474	1878	1878	1878	1878	0
483	20240711	132900	67465474	1878	1878	1878	1878	1
484	20240711	132800	67463596	1873	1873	1873	1873	0
485	20240711	132700	67463596	1873	1873	1873	1873	318
486	20240711	132600	66867982	1872	1872	1872	1872	0
487	20240711	132500	66867982	1872	1872	1872	1872	0
488	20240711	132400	66867982	1872	1872	1872	1872	0
489	20240711	132300	66867982	1872	1872	1872	1872	5
490	20240711	132200	66858622	1878	1878	1878	1878	0
491	20240711	132100	66858622	1878	1878	1878	1878	0
492	20240711	132000	66858622	1878	1878	1878	1878	0
493	20240711	131900	66858622	1878	1878	1878	1878	0
494	20240711	131800	66858622	1878	1878	1878	1878	0
495	20240711	131700	66858622	1878	1878	1878	1878	0
496	20240711	131600	66858622	1878	1878	1878	1878	0
497	20240711	131500	66858622	1878	1878	1878	1878	0
498	20240711	131400	66858622	1878	1878	1878	1878	0
499	20240711	131300	66858622	1878	1878	1878	1878	0
500	20240711	131200	66858622	1878	1878	1878	1878	0
501	20240711	131100	66858622	1878	1878	1878	1878	0
502	20240711	131000	66858622	1878	1878	1878	1878	1
503	20240711	130900	66856744	1876	1876	1876	1876	0
504	20240711	130800	66856744	1876	1876	1876	1876	60
505	20240711	130700	66744184	1878	1878	1878	1878	50
506	20240711	130600	66650284	1878	1878	1878	1878	0
507	20240711	130500	66650284	1878	1878	1878	1878	300
508	20240711	130400	66086884	1878	1873	1878	1873	51
509	20240711	130300	65991356	1878	1874	1878	1874	51
510	20240711	130200	65895778	1872	1872	1872	1872	0
511	20240711	130100	65895778	1872	1872	1872	1872	0
512	20240711	130000	65895778	1872	1872	1872	1872	100
513	20240711	125900	65708578	1878	1878	1878	1878	0
514	20240711	125800	65708578	1878	1878	1878	1878	0
515	20240711	125700	65708578	1878	1878	1878	1878	0
516	20240711	125600	65708578	1878	1878	1878	1878	0
517	20240711	125500	65708578	1878	1878	1878	1878	0
518	20240711	125400	65708578	1878	1878	1878	1878	0
519	20240711	125300	65708578	1878	1878	1878	1878	0
520	20240711	125200	65708578	1878	1878	1878	1878	1
521	20240711	125100	65706700	1879	1879	1879	1879	0
522	20240711	125000	65706700	1879	1879	1879	1879	0
523	20240711	124900	65706700	1879	1879	1879	1879	0
524	20240711	124800	65706700	1879	1877	1879	1877	9
525	20240711	124700	65689805	1870	1870	1870	1870	0
526	20240711	124600	65689805	1870	1871	1871	1870	3324
527	20240711	124500	59470925	1870	1870	1870	1870	0
528	20240711	124400	59470925	1870	1870	1870	1870	0
529	20240711	124300	59470925	1870	1870	1870	1870	0
530	20240711	124200	59470925	1870	1870	1870	1870	0
531	20240711	124100	59470925	1870	1870	1870	1870	140
532	20240711	124000	59209125	1877	1877	1877	1877	1
533	20240711	123900	59207248	1870	1870	1870	1870	45
534	20240711	123800	59123098	1869	1869	1869	1869	0
535	20240711	123700	59123098	1869	1869	1869	1869	1
536	20240711	123600	59121229	1877	1877	1877	1877	0
537	20240711	123500	59121229	1877	1877	1877	1877	0
538	20240711	123400	59121229	1877	1877	1877	1877	0
539	20240711	123300	59121229	1877	1877	1877	1877	0
540	20240711	123200	59121229	1877	1877	1877	1877	0
541	20240711	123100	59121229	1877	1877	1877	1877	1
542	20240711	123000	59119352	1869	1869	1869	1869	0
543	20240711	122900	59119352	1869	1869	1869	1869	0
544	20240711	122800	59119352	1869	1869	1869	1869	0
545	20240711	122700	59119352	1869	1869	1869	1869	0
546	20240711	122600	59119352	1869	1869	1869	1869	1
547	20240711	122500	59117483	1869	1869	1869	1869	0
548	20240711	122400	59117483	1869	1869	1869	1869	0
549	20240711	122300	59117483	1869	1869	1869	1869	195
550	20240711	122200	58753028	1877	1877	1877	1877	200
551	20240711	122100	58377628	1877	1877	1877	1877	0
552	20240711	122000	58377628	1877	1877	1877	1877	0
553	20240711	121900	58377628	1877	1877	1877	1877	0
554	20240711	121800	58377628	1877	1877	1877	1877	0
555	20240711	121700	58377628	1877	1877	1877	1877	0
556	20240711	121600	58377628	1877	1877	1877	1877	0
557	20240711	121500	58377628	1877	1877	1877	1877	0
558	20240711	121400	58377628	1877	1877	1877	1877	0
559	20240711	121300	58377628	1877	1877	1877	1877	0
560	20240711	121200	58377628	1877	1877	1877	1877	0
561	20240711	121100	58377628	1877	1877	1877	1877	0
562	20240711	121000	58377628	1877	1877	1877	1877	0
563	20240711	120900	58377628	1877	1877	1877	1877	0
564	20240711	120800	58377628	1877	1877	1877	1877	0
565	20240711	120700	58377628	1877	1877	1877	1877	0
566	20240711	120600	58377628	1877	1877	1877	1877	0
567	20240711	120500	58377628	1877	1877	1877	1877	0
568	20240711	120400	58377628	1877	1877	1877	1877	0
569	20240711	120300	58377628	1877	1877	1877	1877	0
570	20240711	120200	58377628	1877	1877	1877	1877	0
571	20240711	120100	58377628	1877	1877	1877	1877	0
572	20240711	120000	58377628	1877	1877	1877	1877	0
573	20240711	115900	58377628	1877	1877	1877	1877	0
574	20240711	115800	58377628	1877	1877	1877	1877	0
575	20240711	115700	58377628	1877	1877	1877	1877	0
576	20240711	115600	58377628	1877	1877	1877	1877	0
577	20240711	115500	58377628	1877	1877	1877	1877	0
578	20240711	115400	58377628	1877	1877	1877	1877	0
579	20240711	115300	58377628	1877	1877	1877	1877	0
580	20240711	115200	58377628	1877	1877	1877	1877	0
581	20240711	115100	58377628	1877	1877	1877	1877	0
582	20240711	115000	58377628	1877	1877	1877	1877	0
583	20240711	114900	58377628	1877	1877	1877	1877	0
584	20240711	114800	58377628	1877	1877	1877	1877	0
585	20240711	114700	58377628	1877	1877	1877	1877	0
586	20240711	114600	58377628	1877	1877	1877	1877	0
587	20240711	114500	58377628	1877	1877	1877	1877	1092
588	20240711	114400	56327944	1877	1877	1877	1877	302
589	20240711	114300	55761090	1877	1868	1877	1868	111
590	20240711	114200	55553706	1868	1868	1868	1868	105
591	20240711	114100	55357566	1877	1877	1877	1877	0
592	20240711	114000	55357566	1877	1877	1877	1877	0
593	20240711	113900	55357566	1877	1877	1877	1877	1
594	20240711	113800	55355689	1877	1877	1877	1877	0
595	20240711	113700	55355689	1877	1875	1877	1875	200
596	20240711	113600	54980405	1877	1877	1877	1877	0
597	20240711	113500	54980405	1877	1877	1877	1877	0
598	20240711	113400	54980405	1877	1877	1877	1877	0
599	20240711	113300	54980405	1877	1877	1877	1877	0
600	20240711	113200	54980405	1877	1877	1877	1877	0
601	20240711	113100	54980405	1877	1877	1877	1877	0
602	20240711	113000	54980405	1877	1877	1877	1877	6
603	20240711	112900	54969143	1867	1867	1867	1867	1
604	20240711	112800	54967276	1878	1878	1878	1878	0
605	20240711	112700	54967276	1878	1878	1878	1878	0
606	20240711	112600	54967276	1878	1878	1878	1878	1
607	20240711	112500	54965398	1879	1875	1879	1865	1723
608	20240711	112400	51749105	1875	1885	1885	1865	3820
609	20240711	112300	44597671	1885	1885	1885	1885	0
610	20240711	112200	44597671	1885	1891	1891	1885	3000
611	20240711	112100	38933734	1890	1890	1890	1890	0
612	20240711	112000	38933734	1890	1890	1890	1890	0
613	20240711	111900	38933734	1890	1890	1890	1890	0
614	20240711	111800	38933734	1890	1890	1890	1890	0
615	20240711	111700	38933734	1890	1890	1890	1890	0
616	20240711	111600	38933734	1890	1890	1890	1890	0
617	20240711	111500	38933734	1890	1890	1890	1890	0
618	20240711	111400	38933734	1890	1890	1890	1890	10
619	20240711	111300	38914834	1890	1890	1890	1890	0
620	20240711	111200	38914834	1890	1890	1890	1890	0
621	20240711	111100	38914834	1890	1890	1890	1890	0
622	20240711	111000	38914834	1890	1890	1890	1890	0
623	20240711	110900	38914834	1890	1890	1890	1890	0
624	20240711	110800	38914834	1890	1890	1890	1890	0
625	20240711	110700	38914834	1890	1893	1893	1890	3000
626	20240711	110600	33244549	1904	1904	1904	1904	0
627	20240711	110500	33244549	1904	1904	1904	1904	0
628	20240711	110400	33244549	1904	1896	1904	1896	179
629	20240711	110300	32904689	1896	1896	1896	1896	0
630	20240711	110200	32904689	1896	1896	1896	1896	0
631	20240711	110100	32904689	1896	1896	1896	1896	108
632	20240711	110000	32699921	1896	1896	1896	1896	2
633	20240711	105900	32696129	1896	1896	1896	1896	5
634	20240711	105800	32686649	1900	1900	1900	1900	0
635	20240711	105700	32686649	1900	1900	1900	1900	1
636	20240711	105600	32684749	1900	1903	1903	1900	301
637	20240711	105500	32112846	1903	1903	1903	1903	0
638	20240711	105400	32112846	1903	1903	1903	1903	50
639	20240711	105300	32017696	1911	1911	1911	1911	0
640	20240711	105200	32017696	1911	1910	1911	1910	5
641	20240711	105100	32008145	1910	1910	1910	1910	0
642	20240711	105000	32008145	1910	1910	1910	1910	0
643	20240711	104900	32008145	1910	1910	1910	1910	0
644	20240711	104800	32008145	1910	1910	1910	1910	0
645	20240711	104700	32008145	1910	1898	1910	1898	21
646	20240711	104600	31968275	1911	1911	1911	1911	0
647	20240711	104500	31968275	1911	1911	1911	1911	0
648	20240711	104400	31968275	1911	1911	1911	1911	0
649	20240711	104300	31968275	1911	1911	1911	1911	0
650	20240711	104200	31968275	1911	1910	1911	1910	2
651	20240711	104100	31964454	1910	1910	1910	1910	50
652	20240711	104000	31868954	1912	1912	1912	1912	0
653	20240711	103900	31868954	1912	1912	1912	1912	0
654	20240711	103800	31868954	1912	1912	1912	1912	0
655	20240711	103700	31868954	1912	1912	1912	1912	0
656	20240711	103600	31868954	1912	1912	1912	1912	0
657	20240711	103500	31868954	1912	1912	1912	1912	0
658	20240711	103400	31868954	1912	1912	1912	1912	0
659	20240711	103300	31868954	1912	1912	1912	1912	0
660	20240711	103200	31868954	1912	1912	1912	1912	5
661	20240711	103100	31859394	1912	1912	1912	1912	0
662	20240711	103000	31859394	1912	1911	1912	1911	9
663	20240711	102900	31842194	1912	1912	1912	1912	0
664	20240711	102800	31842194	1912	1912	1912	1912	0
665	20240711	102700	31842194	1912	1910	1912	1910	9
666	20240711	102600	31824995	1911	1911	1911	1911	8
667	20240711	102500	31809707	1911	1911	1911	1911	0
668	20240711	102400	31809707	1911	1911	1911	1911	3
669	20240711	102300	31803974	1912	1906	1912	1906	200
670	20240711	102200	31422501	1912	1912	1912	1912	0
671	20240711	102100	31422501	1912	1912	1912	1912	0
672	20240711	102000	31422501	1912	1912	1912	1912	0
673	20240711	101900	31422501	1912	1912	1912	1912	0
674	20240711	101800	31422501	1912	1912	1912	1912	0
675	20240711	101700	31422501	1912	1912	1912	1912	0
676	20240711	101600	31422501	1912	1912	1912	1912	0
677	20240711	101500	31422501	1912	1912	1912	1912	0
678	20240711	101400	31422501	1912	1913	1913	1912	270
679	20240711	101300	30906241	1914	1908	1914	1908	6
680	20240711	101200	30894774	1907	1907	1907	1907	0
681	20240711	101100	30894774	1907	1907	1907	1907	0
682	20240711	101000	30894774	1907	1907	1907	1907	1
683	20240711	100900	30892867	1906	1906	1906	1906	1
684	20240711	100800	30890961	1904	1886	1904	1886	630
685	20240711	100700	29692538	1885	1885	1885	1885	0
686	20240711	100600	29692538	1885	1888	1888	1885	817
687	20240711	100500	28151669	1901	1896	1901	1896	14
688	20240711	100400	28125110	1887	1887	1887	1887	340
689	20240711	100300	27483530	1898	1898	1898	1898	0
690	20240711	100200	27483530	1898	1898	1898	1898	0
691	20240711	100100	27483530	1898	1898	1898	1898	0
692	20240711	100000	27483530	1898	1897	1898	1897	10
693	20240711	095900	27464551	1897	1897	1897	1897	0
694	20240711	095800	27464551	1897	1897	1898	1886	14
695	20240711	095700	27438006	1898	1898	1898	1898	1
696	20240711	095600	27436108	1883	1883	1883	1883	0
697	20240711	095500	27436108	1883	1883	1883	1883	0
698	20240711	095400	27436108	1883	1883	1883	1883	0
699	20240711	095300	27436108	1883	1883	1883	1883	0
700	20240711	095200	27436108	1883	1901	1901	1883	18
701	20240711	095100	27401908	1901	1898	1912	1880	842
702	20240711	095000	25810149	1915	1915	1915	1915	1
703	20240711	094900	25808234	1919	1919	1919	1919	0
704	20240711	094800	25808234	1919	1919	1919	1919	0
705	20240711	094700	25808234	1919	1898	1919	1898	737
706	20240711	094600	24404484	1880	1880	1880	1880	0
707	20240711	094500	24404484	1880	1881	1881	1880	295
708	20240711	094400	23849604	1877	1877	1877	1877	1
709	20240711	094300	23847727	1879	1884	1884	1879	1500
710	20240711	094200	21025818	1879	1879	1879	1879	1
711	20240711	094100	21023939	1878	1876	1878	1876	68
712	20240711	094000	20896361	1876	1870	1876	1870	887
713	20240711	093900	19235563	1863	1863	1863	1863	1
714	20240711	093800	19233700	1869	1869	1869	1869	0
715	20240711	093700	19233700	1869	1869	1869	1869	445
716	20240711	093600	18401995	1868	1868	1868	1868	0
717	20240711	093500	18401995	1868	1868	1868	1868	0
718	20240711	093400	18401995	1868	1868	1868	1868	1
719	20240711	093300	18400127	1858	1858	1858	1858	40
720	20240711	093200	18325807	1867	1867	1867	1867	1
721	20240711	093100	18323940	1866	1866	1866	1866	0
722	20240711	093000	18323940	1866	1865	1866	1865	2
723	20240711	092900	18320209	1864	1855	1864	1855	417
724	20240711	092800	17545261	1870	1870	1870	1870	201
725	20240711	092700	17169391	1853	1856	1856	1853	459
726	20240711	092600	16318696	1854	1854	1854	1854	0
727	20240711	092500	16318696	1854	1854	1854	1854	10
728	20240711	092400	16300156	1851	1851	1851	1851	0
729	20240711	092300	16300156	1851	1851	1851	1851	1
730	20240711	092200	16298305	1870	1870	1870	1870	0
731	20240711	092100	16298305	1870	1870	1870	1870	6
732	20240711	092000	16287085	1847	1847	1847	1847	0
733	20240711	091900	16287085	1847	1850	1850	1847	1000
734	20240711	091800	14437202	1846	1876	1876	1845	757
735	20240711	091700	13033733	1877	1877	1877	1877	53
736	20240711	091600	12934252	1877	1877	1877	1877	20
737	20240711	091500	12896712	1877	1878	1879	1877	2287
738	20240711	091400	8601913	1878	1900	1900	1878	552
739	20240711	091300	7564715	1900	1900	1900	1900	0
740	20240711	091200	7564715	1900	1904	1904	1875	2088
741	20240711	091100	3622294	1904	1905	1905	1904	65
742	20240711	091000	3498496	1906	1906	1906	1906	100
743	20240711	090900	3307896	1906	1906	1906	1905	79
744	20240711	090800	3157335	1905	1915	1915	1905	76
745	20240711	090700	3012090	1915	1915	1915	1915	0
746	20240711	090600	3012090	1915	1923	1923	1915	985
747	20240711	090500	1122972	1934	1934	1934	1934	0
748	20240711	090400	1122972	1934	1934	1934	1934	211
749	20240711	090300	714898	1922	1922	1922	1922	0
750	20240711	090200	714898	1922	1922	1922	1922	2
751	20240711	090100	711054	1922	1922	1922	1922	0
752	20240711	090000	711054	1922	1921	1923	1921	370