KissMeData/307280/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	211900	434548556	1605	1605	1605	1605	3037
3	20240709	211800	434548556	1605	1605	1605	1605	0
4	20240709	211700	434548556	1605	1605	1605	1605	0
5	20240709	211600	434548556	1605	1605	1605	1605	0
6	20240709	211500	434548556	1605	1605	1605	1605	0
7	20240709	211400	434548556	1605	1605	1605	1605	0
8	20240709	211300	434548556	1605	1605	1605	1605	0
9	20240709	211200	434548556	1605	1605	1605	1605	0
10	20240709	211100	434548556	1605	1605	1605	1605	0
11	20240709	211000	434548556	1605	1605	1605	1605	0
12	20240709	210900	434548556	1605	1605	1605	1605	0
13	20240709	210800	434548556	1605	1605	1605	1605	0
14	20240709	210700	434548556	1605	1605	1605	1605	0
15	20240709	210600	434548556	1605	1605	1605	1605	0
16	20240709	210500	434548556	1605	1605	1605	1605	0
17	20240709	210400	434548556	1605	1605	1605	1605	0
18	20240709	210300	434548556	1605	1605	1605	1605	0
19	20240709	210200	434548556	1605	1605	1605	1605	0
20	20240709	210100	434548556	1605	1605	1605	1605	0
21	20240709	210000	434548556	1605	1605	1605	1605	0
22	20240709	205900	434548556	1605	1605	1605	1605	0
23	20240709	205800	434548556	1605	1605	1605	1605	0
24	20240709	205700	434548556	1605	1605	1605	1605	0
25	20240709	205600	434548556	1605	1605	1605	1605	0
26	20240709	205500	434548556	1605	1605	1605	1605	0
27	20240709	205400	434548556	1605	1605	1605	1605	0
28	20240709	205300	434548556	1605	1605	1605	1605	0
29	20240709	205200	434548556	1605	1605	1605	1605	0
30	20240709	205100	434548556	1605	1605	1605	1605	0
31	20240709	205000	434548556	1605	1605	1605	1605	0
32	20240709	204900	434548556	1605	1605	1605	1605	3037
33	20240709	204800	434548556	1605	1605	1605	1605	0
34	20240709	204700	434548556	1605	1605	1605	1605	0
35	20240709	204600	434548556	1605	1605	1605	1605	0
36	20240709	204500	434548556	1605	1605	1605	1605	0
37	20240709	204400	434548556	1605	1605	1605	1605	0
38	20240709	204300	434548556	1605	1605	1605	1605	0
39	20240709	204200	434548556	1605	1605	1605	1605	0
40	20240709	204100	434548556	1605	1605	1605	1605	0
41	20240709	204000	434548556	1605	1605	1605	1605	0
42	20240709	203900	434548556	1605	1605	1605	1605	0
43	20240709	203800	434548556	1605	1605	1605	1605	0
44	20240709	203700	434548556	1605	1605	1605	1605	0
45	20240709	203600	434548556	1605	1605	1605	1605	0
46	20240709	203500	434548556	1605	1605	1605	1605	0
47	20240709	203400	434548556	1605	1605	1605	1605	0
48	20240709	203300	434548556	1605	1605	1605	1605	0
49	20240709	203200	434548556	1605	1605	1605	1605	0
50	20240709	203100	434548556	1605	1605	1605	1605	0
51	20240709	203000	434548556	1605	1605	1605	1605	0
52	20240709	202900	434548556	1605	1605	1605	1605	0
53	20240709	202800	434548556	1605	1605	1605	1605	0
54	20240709	202700	434548556	1605	1605	1605	1605	0
55	20240709	202600	434548556	1605	1605	1605	1605	0
56	20240709	202500	434548556	1605	1605	1605	1605	0
57	20240709	202400	434548556	1605	1605	1605	1605	0
58	20240709	202300	434548556	1605	1605	1605	1605	0
59	20240709	202200	434548556	1605	1605	1605	1605	0
60	20240709	202100	434548556	1605	1605	1605	1605	0
61	20240709	202000	434548556	1605	1605	1605	1605	0
62	20240709	201900	434548556	1605	1605	1605	1605	3037
63	20240709	201800	434548556	1605	1605	1605	1605	0
64	20240709	201700	434548556	1605	1605	1605	1605	0
65	20240709	201600	434548556	1605	1605	1605	1605	0
66	20240709	201500	434548556	1605	1605	1605	1605	0
67	20240709	201400	434548556	1605	1605	1605	1605	0
68	20240709	201300	434548556	1605	1605	1605	1605	0
69	20240709	201200	434548556	1605	1605	1605	1605	0
70	20240709	201100	434548556	1605	1605	1605	1605	0
71	20240709	201000	434548556	1605	1605	1605	1605	0
72	20240709	200900	434548556	1605	1605	1605	1605	0
73	20240709	200800	434548556	1605	1605	1605	1605	0
74	20240709	200700	434548556	1605	1605	1605	1605	0
75	20240709	200600	434548556	1605	1605	1605	1605	0
76	20240709	200500	434548556	1605	1605	1605	1605	0
77	20240709	200400	434548556	1605	1605	1605	1605	0
78	20240709	200300	434548556	1605	1605	1605	1605	0
79	20240709	200200	434548556	1605	1605	1605	1605	0
80	20240709	200100	434548556	1605	1605	1605	1605	0
81	20240709	200000	434548556	1605	1605	1605	1605	0
82	20240709	195900	434548556	1605	1605	1605	1605	0
83	20240709	195800	434548556	1605	1605	1605	1605	0
84	20240709	195700	434548556	1605	1605	1605	1605	0
85	20240709	195600	434548556	1605	1605	1605	1605	0
86	20240709	195500	434548556	1605	1605	1605	1605	0
87	20240709	195400	434548556	1605	1605	1605	1605	0
88	20240709	195300	434548556	1605	1605	1605	1605	0
89	20240709	195200	434548556	1605	1605	1605	1605	0
90	20240709	195100	434548556	1605	1605	1605	1605	0
91	20240709	195000	434548556	1605	1605	1605	1605	0
92	20240709	194900	434548556	1605	1605	1605	1605	3037
93	20240709	194800	434548556	1605	1605	1605	1605	0
94	20240709	194700	434548556	1605	1605	1605	1605	0
95	20240709	194600	434548556	1605	1605	1605	1605	0
96	20240709	194500	434548556	1605	1605	1605	1605	0
97	20240709	194400	434548556	1605	1605	1605	1605	0
98	20240709	194300	434548556	1605	1605	1605	1605	0
99	20240709	194200	434548556	1605	1605	1605	1605	0
100	20240709	194100	434548556	1605	1605	1605	1605	0
101	20240709	194000	434548556	1605	1605	1605	1605	0
102	20240709	193900	434548556	1605	1605	1605	1605	0
103	20240709	193800	434548556	1605	1605	1605	1605	0
104	20240709	193700	434548556	1605	1605	1605	1605	0
105	20240709	193600	434548556	1605	1605	1605	1605	0
106	20240709	193500	434548556	1605	1605	1605	1605	0
107	20240709	193400	434548556	1605	1605	1605	1605	0
108	20240709	193300	434548556	1605	1605	1605	1605	0
109	20240709	193200	434548556	1605	1605	1605	1605	0
110	20240709	193100	434548556	1605	1605	1605	1605	0
111	20240709	193000	434548556	1605	1605	1605	1605	0
112	20240709	192900	434548556	1605	1605	1605	1605	0
113	20240709	192800	434548556	1605	1605	1605	1605	0
114	20240709	192700	434548556	1605	1605	1605	1605	0
115	20240709	192600	434548556	1605	1605	1605	1605	0
116	20240709	192500	434548556	1605	1605	1605	1605	0
117	20240709	192400	434548556	1605	1605	1605	1605	0
118	20240709	192300	434548556	1605	1605	1605	1605	0
119	20240709	192200	434548556	1605	1605	1605	1605	0
120	20240709	192100	434548556	1605	1605	1605	1605	0
121	20240709	192000	434548556	1605	1605	1605	1605	0
122	20240709	191900	434548556	1605	1605	1605	1605	3037
123	20240709	191800	434548556	1605	1605	1605	1605	0
124	20240709	191700	434548556	1605	1605	1605	1605	0
125	20240709	191600	434548556	1605	1605	1605	1605	0
126	20240709	191500	434548556	1605	1605	1605	1605	0
127	20240709	191400	434548556	1605	1605	1605	1605	0
128	20240709	191300	434548556	1605	1605	1605	1605	0
129	20240709	191200	434548556	1605	1605	1605	1605	0
130	20240709	191100	434548556	1605	1605	1605	1605	0
131	20240709	191000	434548556	1605	1605	1605	1605	0
132	20240709	190900	434548556	1605	1605	1605	1605	0
133	20240709	190800	434548556	1605	1605	1605	1605	0
134	20240709	190700	434548556	1605	1605	1605	1605	0
135	20240709	190600	434548556	1605	1605	1605	1605	0
136	20240709	190500	434548556	1605	1605	1605	1605	0
137	20240709	190400	434548556	1605	1605	1605	1605	0
138	20240709	190300	434548556	1605	1605	1605	1605	0
139	20240709	190200	434548556	1605	1605	1605	1605	0
140	20240709	190100	434548556	1605	1605	1605	1605	0
141	20240709	190000	434548556	1605	1605	1605	1605	0
142	20240709	185900	434548556	1605	1605	1605	1605	0
143	20240709	185800	434548556	1605	1605	1605	1605	0
144	20240709	185700	434548556	1605	1605	1605	1605	0
145	20240709	185600	434548556	1605	1605	1605	1605	0
146	20240709	185500	434548556	1605	1605	1605	1605	0
147	20240709	185400	434548556	1605	1605	1605	1605	0
148	20240709	185300	434548556	1605	1605	1605	1605	0
149	20240709	185200	434548556	1605	1605	1605	1605	0
150	20240709	185100	434548556	1605	1605	1605	1605	0
151	20240709	185000	434548556	1605	1605	1605	1605	0
152	20240709	184900	434548556	1605	1605	1605	1605	3037
153	20240709	184800	434548556	1605	1605	1605	1605	0
154	20240709	184700	434548556	1605	1605	1605	1605	0
155	20240709	184600	434548556	1605	1605	1605	1605	0
156	20240709	184500	434548556	1605	1605	1605	1605	0
157	20240709	184400	434548556	1605	1605	1605	1605	0
158	20240709	184300	434548556	1605	1605	1605	1605	0
159	20240709	184200	434548556	1605	1605	1605	1605	0
160	20240709	184100	434548556	1605	1605	1605	1605	0
161	20240709	184000	434548556	1605	1605	1605	1605	0
162	20240709	183900	434548556	1605	1605	1605	1605	0
163	20240709	183800	434548556	1605	1605	1605	1605	0
164	20240709	183700	434548556	1605	1605	1605	1605	0
165	20240709	183600	434548556	1605	1605	1605	1605	0
166	20240709	183500	434548556	1605	1605	1605	1605	0
167	20240709	183400	434548556	1605	1605	1605	1605	0
168	20240709	183300	434548556	1605	1605	1605	1605	0
169	20240709	183200	434548556	1605	1605	1605	1605	0
170	20240709	183100	434548556	1605	1605	1605	1605	0
171	20240709	183000	434548556	1605	1605	1605	1605	0
172	20240709	182900	434548556	1605	1605	1605	1605	0
173	20240709	182800	434548556	1605	1605	1605	1605	0
174	20240709	182700	434548556	1605	1605	1605	1605	0
175	20240709	182600	434548556	1605	1605	1605	1605	0
176	20240709	182500	434548556	1605	1605	1605	1605	0
177	20240709	182400	434548556	1605	1605	1605	1605	0
178	20240709	182300	434548556	1605	1605	1605	1605	0
179	20240709	182200	434548556	1605	1605	1605	1605	0
180	20240709	182100	434548556	1605	1605	1605	1605	0
181	20240709	182000	434548556	1605	1605	1605	1605	0
182	20240709	181900	434548556	1605	1605	1605	1605	3037
183	20240709	181800	434548556	1605	1605	1605	1605	0
184	20240709	181700	434548556	1605	1605	1605	1605	0
185	20240709	181600	434548556	1605	1605	1605	1605	0
186	20240709	181500	434548556	1605	1605	1605	1605	0
187	20240709	181400	434548556	1605	1605	1605	1605	0
188	20240709	181300	434548556	1605	1605	1605	1605	0
189	20240709	181200	434548556	1605	1605	1605	1605	0
190	20240709	181100	434548556	1605	1605	1605	1605	0
191	20240709	181000	434548556	1605	1605	1605	1605	0
192	20240709	180900	434548556	1605	1605	1605	1605	0
193	20240709	180800	434548556	1605	1605	1605	1605	0
194	20240709	180700	434548556	1605	1605	1605	1605	0
195	20240709	180600	434548556	1605	1605	1605	1605	0
196	20240709	180500	434548556	1605	1605	1605	1605	0
197	20240709	180400	434548556	1605	1605	1605	1605	0
198	20240709	180300	434548556	1605	1605	1605	1605	0
199	20240709	180200	434548556	1605	1605	1605	1605	0
200	20240709	180100	434548556	1605	1605	1605	1605	0
201	20240709	180000	434548556	1605	1605	1605	1605	0
202	20240709	175900	434548556	1605	1605	1605	1605	0
203	20240709	175800	434548556	1605	1605	1605	1605	0
204	20240709	175700	434548556	1605	1605	1605	1605	0
205	20240709	175600	434548556	1605	1605	1605	1605	0
206	20240709	175500	434548556	1605	1605	1605	1605	0
207	20240709	175400	434548556	1605	1605	1605	1605	0
208	20240709	175300	434548556	1605	1605	1605	1605	0
209	20240709	175200	434548556	1605	1605	1605	1605	0
210	20240709	175100	434548556	1605	1605	1605	1605	0
211	20240709	175000	434548556	1605	1605	1605	1605	0
212	20240709	174900	434548556	1605	1605	1605	1605	3037
213	20240709	174800	434548556	1605	1605	1605	1605	0
214	20240709	174700	434548556	1605	1605	1605	1605	0
215	20240709	174600	434548556	1605	1605	1605	1605	0
216	20240709	174500	434548556	1605	1605	1605	1605	0
217	20240709	174400	434548556	1605	1605	1605	1605	0
218	20240709	174300	434548556	1605	1605	1605	1605	0
219	20240709	174200	434548556	1605	1605	1605	1605	0
220	20240709	174100	434548556	1605	1605	1605	1605	0
221	20240709	174000	434548556	1605	1605	1605	1605	0
222	20240709	173900	434548556	1605	1605	1605	1605	0
223	20240709	173800	434548556	1605	1605	1605	1605	0
224	20240709	173700	434548556	1605	1605	1605	1605	0
225	20240709	173600	434548556	1605	1605	1605	1605	0
226	20240709	173500	434548556	1605	1605	1605	1605	0
227	20240709	173400	434548556	1605	1605	1605	1605	0
228	20240709	173300	434548556	1605	1605	1605	1605	0
229	20240709	173200	434548556	1605	1605	1605	1605	0
230	20240709	173100	434548556	1605	1605	1605	1605	0
231	20240709	173000	434548556	1605	1605	1605	1605	0
232	20240709	172900	434548556	1605	1605	1605	1605	0
233	20240709	172800	434548556	1605	1605	1605	1605	0
234	20240709	172700	434548556	1605	1605	1605	1605	0
235	20240709	172600	434548556	1605	1605	1605	1605	0
236	20240709	172500	434548556	1605	1605	1605	1605	0
237	20240709	172400	434548556	1605	1605	1605	1605	0
238	20240709	172300	434548556	1605	1605	1605	1605	0
239	20240709	172200	434548556	1605	1605	1605	1605	0
240	20240709	172100	434548556	1605	1605	1605	1605	0
241	20240709	172000	434548556	1605	1605	1605	1605	0
242	20240709	171900	434548556	1605	1605	1605	1605	3037
243	20240709	171800	434548556	1605	1605	1605	1605	0
244	20240709	171700	434548556	1605	1605	1605	1605	0
245	20240709	171600	434548556	1605	1605	1605	1605	0
246	20240709	171500	434548556	1605	1605	1605	1605	0
247	20240709	171400	434548556	1605	1605	1605	1605	0
248	20240709	171300	434548556	1605	1605	1605	1605	0
249	20240709	171200	434548556	1605	1605	1605	1605	0
250	20240709	171100	434548556	1605	1605	1605	1605	0
251	20240709	171000	434548556	1605	1605	1605	1605	0
252	20240709	170900	434548556	1605	1605	1605	1605	0
253	20240709	170800	434548556	1605	1605	1605	1605	0
254	20240709	170700	434548556	1605	1605	1605	1605	0
255	20240709	170600	434548556	1605	1605	1605	1605	0
256	20240709	170500	434548556	1605	1605	1605	1605	0
257	20240709	170400	434548556	1605	1605	1605	1605	0
258	20240709	170300	434548556	1605	1605	1605	1605	0
259	20240709	170200	434548556	1605	1605	1605	1605	0
260	20240709	170100	434548556	1605	1605	1605	1605	0
261	20240709	170000	434548556	1605	1605	1605	1605	0
262	20240709	165900	434548556	1605	1605	1605	1605	0
263	20240709	165800	434548556	1605	1605	1605	1605	0
264	20240709	165700	434548556	1605	1605	1605	1605	0
265	20240709	165600	434548556	1605	1605	1605	1605	0
266	20240709	165500	434548556	1605	1605	1605	1605	0
267	20240709	165400	434548556	1605	1605	1605	1605	0
268	20240709	165300	434548556	1605	1605	1605	1605	0
269	20240709	165200	434548556	1605	1605	1605	1605	0
270	20240709	165100	434548556	1605	1605	1605	1605	0
271	20240709	165000	434548556	1605	1605	1605	1605	0
272	20240709	164900	434548556	1605	1605	1605	1605	3037
273	20240709	164800	434548556	1605	1605	1605	1605	0
274	20240709	164700	434548556	1605	1605	1605	1605	0
275	20240709	164600	434548556	1605	1605	1605	1605	0
276	20240709	164500	434548556	1605	1605	1605	1605	0
277	20240709	164400	434548556	1605	1605	1605	1605	0
278	20240709	164300	434548556	1605	1605	1605	1605	0
279	20240709	164200	434548556	1605	1605	1605	1605	0
280	20240709	164100	434548556	1605	1605	1605	1605	0
281	20240709	164000	434548556	1605	1605	1605	1605	0
282	20240709	163900	434548556	1605	1605	1605	1605	0
283	20240709	163800	434548556	1605	1605	1605	1605	0
284	20240709	163700	434548556	1605	1605	1605	1605	0
285	20240709	163600	434548556	1605	1605	1605	1605	0
286	20240709	163500	434548556	1605	1605	1605	1605	0
287	20240709	163400	434548556	1605	1605	1605	1605	0
288	20240709	163300	434548556	1605	1605	1605	1605	0
289	20240709	163200	434548556	1605	1605	1605	1605	0
290	20240709	163100	434548556	1605	1605	1605	1605	0
291	20240709	163000	434548556	1605	1605	1605	1605	0
292	20240709	162900	434548556	1605	1605	1605	1605	0
293	20240709	162800	434548556	1605	1605	1605	1605	0
294	20240709	162700	434548556	1605	1605	1605	1605	0
295	20240709	162600	434548556	1605	1605	1605	1605	0
296	20240709	162500	434548556	1605	1605	1605	1605	0
297	20240709	162400	434548556	1605	1605	1605	1605	0
298	20240709	162300	434548556	1605	1605	1605	1605	0
299	20240709	162200	434548556	1605	1605	1605	1605	0
300	20240709	162100	434548556	1605	1605	1605	1605	0
301	20240709	162000	434548556	1605	1605	1605	1605	0
302	20240709	161900	434548556	1605	1605	1605	1605	3037
303	20240709	161800	434548556	1605	1605	1605	1605	0
304	20240709	161700	434548556	1605	1605	1605	1605	0
305	20240709	161600	434548556	1605	1605	1605	1605	0
306	20240709	161500	434548556	1605	1605	1605	1605	0
307	20240709	161400	434548556	1605	1605	1605	1605	0
308	20240709	161300	434548556	1605	1605	1605	1605	0
309	20240709	161200	434548556	1605	1605	1605	1605	0
310	20240709	161100	434548556	1605	1605	1605	1605	0
311	20240709	161000	434548556	1605	1605	1605	1605	0
312	20240709	160900	434548556	1605	1605	1605	1605	0
313	20240709	160800	434548556	1605	1605	1605	1605	0
314	20240709	160700	434548556	1605	1605	1605	1605	0
315	20240709	160600	434548556	1605	1605	1605	1605	0
316	20240709	160500	434548556	1605	1605	1605	1605	0
317	20240709	160400	434548556	1605	1605	1605	1605	0
318	20240709	160300	434548556	1605	1605	1605	1605	0
319	20240709	160200	434548556	1605	1605	1605	1605	0
320	20240709	160100	434548556	1605	1605	1605	1605	0
321	20240709	160000	434548556	1605	1605	1605	1605	0
322	20240709	155900	434548556	1605	1605	1605	1605	0
323	20240709	155800	434548556	1605	1605	1605	1605	0
324	20240709	155700	434548556	1605	1605	1605	1605	0
325	20240709	155600	434548556	1605	1605	1605	1605	0
326	20240709	155500	434548556	1605	1605	1605	1605	0
327	20240709	155400	434548556	1605	1605	1605	1605	0
328	20240709	155300	434548556	1605	1605	1605	1605	0
329	20240709	155200	434548556	1605	1605	1605	1605	0
330	20240709	155100	434548556	1605	1605	1605	1605	0
331	20240709	155000	434548556	1605	1605	1605	1605	0
332	20240709	154900	434548556	1605	1605	1605	1605	3037
333	20240709	154800	434548556	1605	1605	1605	1605	0
334	20240709	154700	434548556	1605	1605	1605	1605	0
335	20240709	154600	434548556	1605	1605	1605	1605	0
336	20240709	154500	434548556	1605	1605	1605	1605	0
337	20240709	154400	434548556	1605	1605	1605	1605	0
338	20240709	154300	434548556	1605	1605	1605	1605	0
339	20240709	154200	434548556	1605	1605	1605	1605	0
340	20240709	154100	434548556	1605	1605	1605	1605	0
341	20240709	154000	434548556	1605	1605	1605	1605	0
342	20240709	153900	434548556	1605	1605	1605	1605	0
343	20240709	153800	434548556	1605	1605	1605	1605	0
344	20240709	153700	434548556	1605	1605	1605	1605	0
345	20240709	153600	434548556	1605	1605	1605	1605	0
346	20240709	153500	434548556	1605	1605	1605	1605	0
347	20240709	153400	434548556	1605	1605	1605	1605	0
348	20240709	153300	434548556	1605	1605	1605	1605	0
349	20240709	153200	434548556	1605	1605	1605	1605	0
350	20240709	153100	434548556	1605	1605	1605	1605	0
351	20240709	153000	434548556	1605	1605	1605	1605	3037
352	20240709	152900	429674171	1608	1608	1608	1608	0
353	20240709	152800	429674171	1608	1608	1608	1608	0
354	20240709	152700	429674171	1608	1608	1608	1608	0
355	20240709	152600	429674171	1608	1608	1608	1608	0
356	20240709	152500	429674171	1608	1608	1608	1608	0
357	20240709	152400	429674171	1608	1608	1608	1608	0
358	20240709	152300	429674171	1608	1608	1608	1608	0
359	20240709	152200	429674171	1608	1608	1608	1608	0
360	20240709	152100	429674171	1608	1608	1608	1608	0
361	20240709	152000	429674171	1608	1608	1608	1608	0
362	20240709	151900	429674171	1608	1608	1608	1597	119
363	20240709	151800	429484073	1597	1609	1609	1597	211
364	20240709	151700	429147071	1592	1602	1609	1592	1694
365	20240709	151600	426437007	1609	1609	1609	1609	2
366	20240709	151500	426433789	1601	1601	1601	1601	208
367	20240709	151400	426100781	1609	1609	1609	1609	2
368	20240709	151300	426097563	1609	1609	1609	1609	0
369	20240709	151200	426097563	1609	1609	1609	1609	0
370	20240709	151100	426097563	1609	1609	1609	1609	0
371	20240709	151000	426097563	1609	1609	1609	1601	865
372	20240709	150900	424712478	1609	1609	1609	1609	102
373	20240709	150800	424548360	1609	1609	1609	1609	17
374	20240709	150700	424521007	1609	1609	1609	1609	0
375	20240709	150600	424521007	1609	1609	1609	1609	2
376	20240709	150500	424517789	1609	1609	1609	1609	0
377	20240709	150400	424517789	1609	1609	1609	1609	0
378	20240709	150300	424517789	1609	1609	1609	1609	0
379	20240709	150200	424517789	1609	1609	1609	1609	38
380	20240709	150100	424456647	1601	1601	1601	1601	163
381	20240709	150000	424195684	1610	1610	1610	1610	0
382	20240709	145900	424195684	1610	1610	1610	1610	0
383	20240709	145800	424195684	1610	1610	1610	1610	0
384	20240709	145700	424195684	1610	1610	1610	1610	0
385	20240709	145600	424195684	1610	1610	1610	1610	0
386	20240709	145500	424195684	1610	1610	1610	1610	1
387	20240709	145400	424194074	1601	1601	1601	1601	5
388	20240709	145300	424186069	1610	1610	1610	1610	2
389	20240709	145200	424182849	1610	1610	1610	1610	0
390	20240709	145100	424182849	1610	1610	1610	1610	2
391	20240709	145000	424179629	1610	1610	1610	1610	301
392	20240709	144900	423695019	1601	1611	1611	1601	67
393	20240709	144800	423587742	1611	1611	1611	1611	302
394	20240709	144700	423101220	1611	1611	1611	1611	1
395	20240709	144600	423099609	1603	1603	1603	1603	300
396	20240709	144500	422618709	1601	1601	1601	1601	15
397	20240709	144400	422594694	1603	1602	1603	1601	1666
398	20240709	144300	419927249	1602	1602	1602	1602	1000
399	20240709	144200	418325249	1603	1603	1603	1603	0
400	20240709	144100	418325249	1603	1603	1603	1603	579
401	20240709	144000	417397112	1603	1603	1603	1603	199
402	20240709	143900	417078115	1603	1603	1603	1603	1
403	20240709	143800	417076512	1612	1612	1612	1612	0
404	20240709	143700	417076512	1612	1612	1612	1612	0
405	20240709	143600	417076512	1612	1612	1612	1612	1
406	20240709	143500	417074900	1602	1612	1612	1602	401
407	20240709	143400	416432488	1602	1602	1602	1602	0
408	20240709	143300	416432488	1602	1602	1602	1602	200
409	20240709	143200	416112088	1612	1612	1612	1612	0
410	20240709	143100	416112088	1612	1612	1612	1612	1
411	20240709	143000	416110476	1601	1612	1612	1601	350
412	20240709	142900	415547376	1612	1612	1612	1612	71
413	20240709	142800	415432924	1612	1612	1612	1612	53
414	20240709	142700	415347488	1612	1612	1612	1612	1
415	20240709	142600	415345876	1600	1600	1600	1600	20
416	20240709	142500	415313876	1612	1612	1612	1612	173
417	20240709	142400	415035000	1612	1610	1612	1610	152
418	20240709	142300	414790041	1612	1612	1612	1612	0
419	20240709	142200	414790041	1612	1600	1614	1593	3706
420	20240709	142100	408879085	1600	1615	1615	1600	699
421	20240709	142000	407752125	1615	1617	1617	1600	6051
422	20240709	141900	397992606	1615	1614	1615	1614	6001
423	20240709	141800	388301492	1615	1615	1615	1615	2312
424	20240709	141700	384567612	1615	1615	1615	1615	4651
425	20240709	141600	377056247	1615	1610	1616	1610	26288
426	20240709	141500	334708712	1610	1610	1611	1609	11127
427	20240709	141400	316795788	1610	1609	1610	1609	3818
428	20240709	141300	310650643	1609	1609	1609	1609	65
429	20240709	141200	310546058	1610	1608	1610	1608	1683
430	20240709	141100	307838153	1608	1608	1608	1608	578
431	20240709	141000	306908729	1608	1605	1608	1605	545
432	20240709	140900	306033537	1605	1604	1605	1604	7000
433	20240709	140800	294798876	1604	1605	1605	1604	2045
434	20240709	140700	291516654	1591	1593	1606	1591	41287
435	20240709	140600	225465742	1588	1588	1588	1588	0
436	20240709	140500	225465742	1588	1588	1588	1588	70
437	20240709	140400	225354582	1592	1593	1593	1589	91
438	20240709	140300	225209820	1588	1594	1594	1588	53
439	20240709	140200	225125613	1594	1594	1594	1589	55
440	20240709	140100	225038193	1594	1592	1594	1592	5437
441	20240709	140000	216382332	1590	1590	1590	1590	0
442	20240709	135900	216382332	1590	1589	1590	1589	2864
443	20240709	135800	211829256	1588	1588	1588	1588	766
444	20240709	135700	210612848	1588	1588	1588	1588	0
445	20240709	135600	210612848	1588	1588	1588	1588	0
446	20240709	135500	210612848	1588	1588	1588	1588	2
447	20240709	135400	210609672	1588	1588	1588	1588	145
448	20240709	135300	210379412	1587	1587	1587	1587	0
449	20240709	135200	210379412	1587	1587	1587	1587	0
450	20240709	135100	210379412	1587	1587	1587	1587	0
451	20240709	135000	210379412	1587	1587	1587	1587	0
452	20240709	134900	210379412	1587	1587	1587	1587	4
453	20240709	134800	210373064	1587	1587	1587	1587	2
454	20240709	134700	210369890	1587	1587	1588	1587	1852
455	20240709	134600	207428919	1588	1588	1588	1588	0
456	20240709	134500	207428919	1588	1588	1588	1588	1
457	20240709	134400	207427331	1588	1588	1588	1588	0
458	20240709	134300	207427331	1588	1588	1588	1588	0
459	20240709	134200	207427331	1588	1587	1588	1587	50
460	20240709	134100	207347933	1589	1589	1589	1589	0
461	20240709	134000	207347933	1589	1589	1589	1589	0
462	20240709	133900	207347933	1589	1582	1589	1582	43
463	20240709	133800	207279895	1582	1582	1582	1582	20
464	20240709	133700	207248255	1582	1582	1582	1582	30
465	20240709	133600	207200795	1582	1580	1582	1580	999
466	20240709	133500	205621072	1580	1573	1580	1573	101
467	20240709	133400	205462192	1573	1573	1573	1573	300
468	20240709	133300	204990292	1573	1574	1574	1573	276
469	20240709	133200	204556014	1574	1574	1574	1574	0
470	20240709	133100	204556014	1574	1574	1574	1574	0
471	20240709	133000	204556014	1574	1574	1574	1574	0
472	20240709	132900	204556014	1574	1574	1574	1574	20
473	20240709	132800	204524534	1574	1574	1574	1574	0
474	20240709	132700	204524534	1574	1574	1574	1574	0
475	20240709	132600	204524534	1574	1574	1574	1574	0
476	20240709	132500	204524534	1574	1574	1574	1574	0
477	20240709	132400	204524534	1574	1574	1574	1574	0
478	20240709	132300	204524534	1574	1574	1574	1574	0
479	20240709	132200	204524534	1574	1580	1580	1574	402
480	20240709	132100	203889824	1580	1580	1580	1580	0
481	20240709	132000	203889824	1580	1580	1580	1580	0
482	20240709	131900	203889824	1580	1580	1580	1580	0
483	20240709	131800	203889824	1580	1574	1580	1574	473
484	20240709	131700	203142582	1573	1573	1573	1573	0
485	20240709	131600	203142582	1573	1573	1573	1573	0
486	20240709	131500	203142582	1573	1573	1573	1573	10
487	20240709	131400	203126852	1577	1577	1577	1577	0
488	20240709	131300	203126852	1577	1577	1577	1577	84
489	20240709	131200	202994384	1581	1581	1581	1581	0
490	20240709	131100	202994384	1581	1581	1581	1581	0
491	20240709	131000	202994384	1581	1581	1581	1581	0
492	20240709	130900	202994384	1581	1577	1581	1570	10883
493	20240709	130800	185891366	1588	1588	1588	1588	0
494	20240709	130700	185891366	1588	1588	1588	1588	0
495	20240709	130600	185891366	1588	1588	1588	1588	1291
496	20240709	130500	183841258	1589	1589	1589	1589	0
497	20240709	130400	183841258	1589	1589	1589	1589	0
498	20240709	130300	183841258	1589	1570	1589	1570	15
499	20240709	130200	183817518	1569	1581	1581	1566	8012
500	20240709	130100	171251391	1578	1578	1578	1578	5
501	20240709	130000	171243501	1593	1593	1593	1593	0
502	20240709	125900	171243501	1593	1593	1593	1593	0
503	20240709	125800	171243501	1593	1593	1593	1593	0
504	20240709	125700	171243501	1593	1593	1593	1593	0
505	20240709	125600	171243501	1593	1592	1593	1592	989
506	20240709	125500	169668224	1593	1593	1593	1593	0
507	20240709	125400	169668224	1593	1590	1593	1590	4893
508	20240709	125300	161887664	1590	1589	1590	1589	5000
509	20240709	125200	153938368	1589	1589	1589	1589	1
510	20240709	125100	153936779	1576	1576	1576	1576	250
511	20240709	125000	153542779	1590	1590	1590	1590	0
512	20240709	124900	153542779	1590	1590	1590	1590	0
513	20240709	124800	153542779	1590	1590	1590	1590	472
514	20240709	124700	152792299	1590	1590	1590	1590	2
515	20240709	124600	152789119	1591	1589	1591	1589	6504
516	20240709	124500	142449108	1589	1589	1589	1589	17
517	20240709	124400	142422095	1589	1587	1589	1587	1482
518	20240709	124300	140069835	1587	1585	1587	1585	1220
519	20240709	124200	138135968	1585	1585	1585	1585	0
520	20240709	124100	138135968	1585	1585	1585	1585	0
521	20240709	124000	138135968	1585	1585	1585	1585	5000
522	20240709	123900	130210968	1586	1585	1586	1585	2210
523	20240709	123800	126708111	1585	1585	1585	1585	754
524	20240709	123700	125513021	1585	1583	1585	1583	2132
525	20240709	123600	122134222	1582	1578	1582	1567	8047
526	20240709	123500	109428940	1577	1575	1577	1575	1795
527	20240709	123400	106598741	1565	1576	1576	1565	146
528	20240709	123300	106370240	1576	1572	1576	1572	1326
529	20240709	123200	104282424	1572	1572	1572	1572	2
530	20240709	123100	104279280	1572	1572	1572	1572	2
531	20240709	123000	104276136	1572	1570	1572	1570	1200
532	20240709	122900	102389823	1572	1572	1572	1572	0
533	20240709	122800	102389823	1572	1572	1572	1572	0
534	20240709	122700	102389823	1572	1572	1572	1572	0
535	20240709	122600	102389823	1572	1572	1572	1572	0
536	20240709	122500	102389823	1572	1572	1572	1572	0
537	20240709	122400	102389823	1572	1572	1572	1572	0
538	20240709	122300	102389823	1572	1572	1572	1572	0
539	20240709	122200	102389823	1572	1572	1572	1572	0
540	20240709	122100	102389823	1572	1572	1572	1572	0
541	20240709	122000	102389823	1572	1572	1572	1572	1
542	20240709	121900	102388251	1572	1572	1572	1572	0
543	20240709	121800	102388251	1572	1572	1572	1572	1
544	20240709	121700	102386679	1561	1561	1561	1561	0
545	20240709	121600	102386679	1561	1561	1561	1561	0
546	20240709	121500	102386679	1561	1561	1561	1561	0
547	20240709	121400	102386679	1561	1568	1568	1561	71
548	20240709	121300	102275631	1573	1573	1573	1573	0
549	20240709	121200	102275631	1573	1573	1573	1573	0
550	20240709	121100	102275631	1573	1573	1573	1573	1
551	20240709	121000	102274058	1574	1574	1574	1574	0
552	20240709	120900	102274058	1574	1574	1574	1574	0
553	20240709	120800	102274058	1574	1574	1574	1574	0
554	20240709	120700	102274058	1574	1574	1574	1574	0
555	20240709	120600	102274058	1574	1574	1574	1574	0
556	20240709	120500	102274058	1574	1574	1574	1574	1
557	20240709	120400	102272484	1574	1574	1574	1574	0
558	20240709	120300	102272484	1574	1571	1574	1571	1323
559	20240709	120200	100192772	1570	1567	1570	1567	8901
560	20240709	120100	86222631	1560	1560	1560	1560	0
561	20240709	120000	86222631	1560	1560	1560	1560	0
562	20240709	115900	86222631	1560	1560	1560	1560	0
563	20240709	115800	86222631	1560	1560	1560	1560	0
564	20240709	115700	86222631	1560	1560	1560	1560	18
565	20240709	115600	86194551	1559	1559	1559	1559	0
566	20240709	115500	86194551	1559	1559	1559	1559	0
567	20240709	115400	86194551	1559	1559	1559	1559	2
568	20240709	115300	86191433	1560	1560	1560	1560	2999
569	20240709	115200	81512993	1560	1560	1560	1560	0
570	20240709	115100	81512993	1560	1560	1560	1560	0
571	20240709	115000	81512993	1560	1560	1560	1560	0
572	20240709	114900	81512993	1560	1560	1560	1560	2
573	20240709	114800	81509873	1567	1567	1567	1567	100
574	20240709	114700	81353173	1560	1560	1560	1560	0
575	20240709	114600	81353173	1560	1560	1560	1560	0
576	20240709	114500	81353173	1560	1560	1560	1560	0
577	20240709	114400	81353173	1560	1560	1560	1560	0
578	20240709	114300	81353173	1560	1560	1560	1560	2
579	20240709	114200	81350053	1560	1565	1565	1560	1002
580	20240709	114100	79786643	1565	1565	1565	1565	10
581	20240709	114000	79770993	1565	1567	1567	1565	501
582	20240709	113900	78986926	1565	1567	1567	1565	255
583	20240709	113800	78587841	1565	1565	1565	1565	0
584	20240709	113700	78587841	1565	1565	1565	1565	2
585	20240709	113600	78584711	1566	1566	1566	1566	0
586	20240709	113500	78584711	1566	1566	1566	1566	0
587	20240709	113400	78584711	1566	1566	1566	1566	0
588	20240709	113300	78584711	1566	1566	1566	1566	48
589	20240709	113200	78509543	1559	1559	1559	1559	2
590	20240709	113100	78506425	1567	1567	1567	1567	0
591	20240709	113000	78506425	1567	1567	1567	1567	1
592	20240709	112900	78504858	1567	1567	1567	1567	0
593	20240709	112800	78504858	1567	1567	1567	1567	4
594	20240709	112700	78498590	1567	1567	1567	1567	30
595	20240709	112600	78451580	1566	1565	1566	1555	2305
596	20240709	112500	74842134	1565	1563	1565	1563	397
597	20240709	112400	74221448	1563	1563	1563	1563	0
598	20240709	112300	74221448	1563	1563	1563	1563	0
599	20240709	112200	74221448	1563	1563	1563	1563	3
600	20240709	112100	74216759	1563	1561	1563	1561	2504
601	20240709	112000	70303807	1561	1561	1561	1552	3037
602	20240709	111900	65574068	1561	1554	1561	1554	17969
603	20240709	111800	37567698	1554	1554	1554	1554	51
604	20240709	111700	37488444	1554	1554	1554	1554	40
605	20240709	111600	37426284	1554	1553	1554	1553	325
606	20240709	111500	36921549	1553	1546	1553	1546	12
607	20240709	111400	36902927	1545	1545	1545	1545	0
608	20240709	111300	36902927	1545	1545	1545	1545	0
609	20240709	111200	36902927	1545	1545	1545	1545	0
610	20240709	111100	36902927	1545	1545	1545	1545	0
611	20240709	111000	36902927	1545	1545	1545	1545	0
612	20240709	110900	36902927	1545	1545	1545	1545	2
613	20240709	110800	36899837	1545	1545	1545	1545	0
614	20240709	110700	36899837	1545	1545	1545	1545	0
615	20240709	110600	36899837	1545	1545	1545	1545	0
616	20240709	110500	36899837	1545	1545	1545	1545	0
617	20240709	110400	36899837	1545	1545	1545	1545	0
618	20240709	110300	36899837	1545	1545	1545	1545	2
619	20240709	110200	36896747	1552	1552	1552	1552	250
620	20240709	110100	36508747	1553	1553	1553	1553	0
621	20240709	110000	36508747	1553	1546	1553	1545	2080
622	20240709	105900	33294888	1545	1545	1545	1545	0
623	20240709	105800	33294888	1545	1545	1545	1545	2
624	20240709	105700	33291798	1544	1544	1544	1544	0
625	20240709	105600	33291798	1544	1544	1544	1544	0
626	20240709	105500	33291798	1544	1544	1544	1544	2
627	20240709	105400	33288710	1544	1548	1548	1544	3000
628	20240709	105300	28652755	1555	1555	1555	1555	22
629	20240709	105200	28618545	1555	1548	1555	1548	3
630	20240709	105100	28613894	1548	1548	1548	1548	0
631	20240709	105000	28613894	1548	1548	1548	1548	100
632	20240709	104900	28459094	1549	1549	1549	1549	0
633	20240709	104800	28459094	1549	1549	1549	1549	0
634	20240709	104700	28459094	1549	1549	1549	1549	4050
635	20240709	104600	22185644	1549	1549	1549	1549	0
636	20240709	104500	22185644	1549	1549	1549	1549	260
637	20240709	104400	21782904	1555	1555	1555	1555	0
638	20240709	104300	21782904	1555	1555	1555	1555	1
639	20240709	104200	21781349	1552	1552	1552	1552	300
640	20240709	104100	21315749	1552	1548	1552	1548	12
641	20240709	104000	21297133	1552	1552	1552	1552	0
642	20240709	103900	21297133	1552	1552	1552	1552	350
643	20240709	103800	20753933	1552	1552	1552	1552	0
644	20240709	103700	20753933	1552	1552	1552	1552	0
645	20240709	103600	20753933	1552	1552	1552	1552	250
646	20240709	103500	20365933	1548	1549	1549	1548	2
647	20240709	103400	20362836	1552	1552	1552	1552	200
648	20240709	103300	20052436	1552	1552	1552	1552	1
649	20240709	103200	20050884	1552	1552	1552	1552	100
650	20240709	103100	19895684	1552	1552	1552	1552	500
651	20240709	103000	19119684	1552	1552	1552	1552	1
652	20240709	102900	19118132	1547	1547	1547	1547	2
653	20240709	102800	19115038	1547	1547	1547	1547	0
654	20240709	102700	19115038	1547	1549	1549	1547	65
655	20240709	102600	19014414	1552	1552	1552	1552	0
656	20240709	102500	19014414	1552	1552	1552	1552	1
657	20240709	102400	19012862	1547	1547	1547	1547	2
658	20240709	102300	19009768	1546	1546	1546	1546	0
659	20240709	102200	19009768	1546	1546	1546	1546	0
660	20240709	102100	19009768	1546	1546	1546	1546	0
661	20240709	102000	19009768	1546	1546	1546	1546	1
662	20240709	101900	19008222	1552	1552	1552	1552	1
663	20240709	101800	19006670	1546	1547	1547	1546	2
664	20240709	101700	19003577	1552	1552	1552	1552	0
665	20240709	101600	19003577	1552	1552	1552	1552	1
666	20240709	101500	19002025	1552	1552	1552	1552	1
667	20240709	101400	19000473	1545	1545	1545	1545	0
668	20240709	101300	19000473	1545	1545	1545	1545	0
669	20240709	101200	19000473	1545	1545	1545	1545	2
670	20240709	101100	18997383	1552	1552	1552	1552	0
671	20240709	101000	18997383	1552	1549	1552	1545	1639
672	20240709	100900	16462235	1550	1550	1550	1550	0
673	20240709	100800	16462235	1550	1550	1550	1550	0
674	20240709	100700	16462235	1550	1550	1550	1549	396
675	20240709	100600	15848438	1555	1555	1555	1555	0
676	20240709	100500	15848438	1555	1555	1555	1555	6
677	20240709	100400	15839108	1555	1555	1555	1555	2
678	20240709	100300	15835998	1550	1550	1550	1550	0
679	20240709	100200	15835998	1550	1551	1551	1550	379
680	20240709	100100	15248536	1551	1551	1551	1551	3
681	20240709	100000	15243883	1554	1554	1554	1554	43
682	20240709	095900	15177061	1554	1554	1554	1554	1
683	20240709	095800	15175507	1554	1554	1554	1554	0
684	20240709	095700	15175507	1554	1554	1554	1554	11
685	20240709	095600	15158413	1554	1550	1555	1550	13
686	20240709	095500	15138218	1550	1550	1550	1550	414
687	20240709	095400	14496518	1550	1550	1550	1550	39
688	20240709	095300	14436068	1550	1550	1550	1550	0
689	20240709	095200	14436068	1550	1550	1550	1550	0
690	20240709	095100	14436068	1550	1550	1550	1550	0
691	20240709	095000	14436068	1550	1550	1550	1550	3
692	20240709	094900	14431418	1555	1555	1555	1555	0
693	20240709	094800	14431418	1555	1555	1555	1555	1
694	20240709	094700	14429863	1555	1550	1555	1550	500
695	20240709	094600	13654853	1550	1548	1550	1548	160
696	20240709	094500	13407012	1548	1549	1549	1548	13
697	20240709	094400	13386883	1549	1549	1549	1548	1505
698	20240709	094300	11055641	1548	1548	1548	1548	345
699	20240709	094200	10521581	1548	1548	1548	1548	300
700	20240709	094100	10057181	1548	1548	1548	1548	8
701	20240709	094000	10044797	1548	1548	1548	1548	10
702	20240709	093900	10029317	1545	1545	1545	1545	0
703	20240709	093800	10029317	1545	1548	1548	1545	4
704	20240709	093700	10023133	1548	1548	1548	1548	0
705	20240709	093600	10023133	1548	1548	1548	1548	0
706	20240709	093500	10023133	1548	1548	1548	1548	0
707	20240709	093400	10023133	1548	1548	1548	1548	0
708	20240709	093300	10023133	1548	1548	1548	1548	1
709	20240709	093200	10021585	1543	1543	1543	1543	3
710	20240709	093100	10016956	1548	1548	1548	1548	1
711	20240709	093000	10015408	1543	1543	1543	1543	0
712	20240709	092900	10015408	1543	1543	1543	1543	0
713	20240709	092800	10015408	1543	1543	1543	1543	0
714	20240709	092700	10015408	1543	1543	1543	1543	3
715	20240709	092600	10010779	1547	1548	1548	1547	21
716	20240709	092500	9978281	1544	1544	1544	1544	0
717	20240709	092400	9978281	1544	1548	1548	1544	101
718	20240709	092300	9822333	1543	1543	1543	1543	600
719	20240709	092200	8896533	1543	1543	1543	1543	0
720	20240709	092100	8896533	1543	1543	1543	1543	3
721	20240709	092000	8891904	1548	1548	1548	1548	3
722	20240709	091900	8887260	1548	1548	1548	1548	1
723	20240709	091800	8885712	1548	1548	1548	1548	0
724	20240709	091700	8885712	1548	1548	1548	1548	10
725	20240709	091600	8870232	1548	1547	1548	1547	5
726	20240709	091500	8862495	1548	1548	1548	1548	20
727	20240709	091400	8831535	1548	1542	1548	1542	240
728	20240709	091300	8460615	1544	1544	1544	1544	0
729	20240709	091200	8460615	1544	1544	1544	1544	218
730	20240709	091100	8124023	1544	1544	1544	1544	0
731	20240709	091000	8124023	1544	1546	1546	1544	55
732	20240709	090900	8039050	1547	1547	1547	1547	15
733	20240709	090800	8015845	1547	1547	1547	1547	0
734	20240709	090700	8015845	1547	1548	1548	1547	21
735	20240709	090600	7983347	1546	1546	1546	1546	1
736	20240709	090500	7981801	1545	1546	1546	1545	25
737	20240709	090400	7943166	1545	1548	1548	1545	130
738	20240709	090300	7741966	1559	1559	1559	1559	0
739	20240709	090200	7741966	1559	1559	1559	1559	0
740	20240709	090100	7741966	1559	1559	1559	1559	0
741	20240709	090000	7741966	1559	1534	1559	1534	5045