KissMeData/214270/min/candle-20240710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240710	205000	75704667	1892	1892	1892	1892	161
3	20240710	204900	75704667	1892	1892	1892	1892	0
4	20240710	204800	75704667	1892	1892	1892	1892	0
5	20240710	204700	75704667	1892	1892	1892	1892	0
6	20240710	204600	75704667	1892	1892	1892	1892	0
7	20240710	204500	75704667	1892	1892	1892	1892	0
8	20240710	204400	75704667	1892	1892	1892	1892	0
9	20240710	204300	75704667	1892	1892	1892	1892	0
10	20240710	204200	75704667	1892	1892	1892	1892	0
11	20240710	204100	75704667	1892	1892	1892	1892	0
12	20240710	204000	75704667	1892	1892	1892	1892	0
13	20240710	203900	75704667	1892	1892	1892	1892	0
14	20240710	203800	75704667	1892	1892	1892	1892	0
15	20240710	203700	75704667	1892	1892	1892	1892	0
16	20240710	203600	75704667	1892	1892	1892	1892	0
17	20240710	203500	75704667	1892	1892	1892	1892	0
18	20240710	203400	75704667	1892	1892	1892	1892	0
19	20240710	203300	75704667	1892	1892	1892	1892	0
20	20240710	203200	75704667	1892	1892	1892	1892	0
21	20240710	203100	75704667	1892	1892	1892	1892	0
22	20240710	203000	75704667	1892	1892	1892	1892	0
23	20240710	202900	75704667	1892	1892	1892	1892	0
24	20240710	202800	75704667	1892	1892	1892	1892	0
25	20240710	202700	75704667	1892	1892	1892	1892	0
26	20240710	202600	75704667	1892	1892	1892	1892	0
27	20240710	202500	75704667	1892	1892	1892	1892	0
28	20240710	202400	75704667	1892	1892	1892	1892	0
29	20240710	202300	75704667	1892	1892	1892	1892	0
30	20240710	202200	75704667	1892	1892	1892	1892	0
31	20240710	202100	75704667	1892	1892	1892	1892	0
32	20240710	202000	75704667	1892	1892	1892	1892	161
33	20240710	201900	75704667	1892	1892	1892	1892	0
34	20240710	201800	75704667	1892	1892	1892	1892	0
35	20240710	201700	75704667	1892	1892	1892	1892	0
36	20240710	201600	75704667	1892	1892	1892	1892	0
37	20240710	201500	75704667	1892	1892	1892	1892	0
38	20240710	201400	75704667	1892	1892	1892	1892	0
39	20240710	201300	75704667	1892	1892	1892	1892	0
40	20240710	201200	75704667	1892	1892	1892	1892	0
41	20240710	201100	75704667	1892	1892	1892	1892	0
42	20240710	201000	75704667	1892	1892	1892	1892	0
43	20240710	200900	75704667	1892	1892	1892	1892	0
44	20240710	200800	75704667	1892	1892	1892	1892	0
45	20240710	200700	75704667	1892	1892	1892	1892	0
46	20240710	200600	75704667	1892	1892	1892	1892	0
47	20240710	200500	75704667	1892	1892	1892	1892	0
48	20240710	200400	75704667	1892	1892	1892	1892	0
49	20240710	200300	75704667	1892	1892	1892	1892	0
50	20240710	200200	75704667	1892	1892	1892	1892	0
51	20240710	200100	75704667	1892	1892	1892	1892	0
52	20240710	200000	75704667	1892	1892	1892	1892	0
53	20240710	195900	75704667	1892	1892	1892	1892	0
54	20240710	195800	75704667	1892	1892	1892	1892	0
55	20240710	195700	75704667	1892	1892	1892	1892	0
56	20240710	195600	75704667	1892	1892	1892	1892	0
57	20240710	195500	75704667	1892	1892	1892	1892	0
58	20240710	195400	75704667	1892	1892	1892	1892	0
59	20240710	195300	75704667	1892	1892	1892	1892	0
60	20240710	195200	75704667	1892	1892	1892	1892	0
61	20240710	195100	75704667	1892	1892	1892	1892	0
62	20240710	195000	75704667	1892	1892	1892	1892	161
63	20240710	194900	75704667	1892	1892	1892	1892	0
64	20240710	194800	75704667	1892	1892	1892	1892	0
65	20240710	194700	75704667	1892	1892	1892	1892	0
66	20240710	194600	75704667	1892	1892	1892	1892	0
67	20240710	194500	75704667	1892	1892	1892	1892	0
68	20240710	194400	75704667	1892	1892	1892	1892	0
69	20240710	194300	75704667	1892	1892	1892	1892	0
70	20240710	194200	75704667	1892	1892	1892	1892	0
71	20240710	194100	75704667	1892	1892	1892	1892	0
72	20240710	194000	75704667	1892	1892	1892	1892	0
73	20240710	193900	75704667	1892	1892	1892	1892	0
74	20240710	193800	75704667	1892	1892	1892	1892	0
75	20240710	193700	75704667	1892	1892	1892	1892	0
76	20240710	193600	75704667	1892	1892	1892	1892	0
77	20240710	193500	75704667	1892	1892	1892	1892	0
78	20240710	193400	75704667	1892	1892	1892	1892	0
79	20240710	193300	75704667	1892	1892	1892	1892	0
80	20240710	193200	75704667	1892	1892	1892	1892	0
81	20240710	193100	75704667	1892	1892	1892	1892	0
82	20240710	193000	75704667	1892	1892	1892	1892	0
83	20240710	192900	75704667	1892	1892	1892	1892	0
84	20240710	192800	75704667	1892	1892	1892	1892	0
85	20240710	192700	75704667	1892	1892	1892	1892	0
86	20240710	192600	75704667	1892	1892	1892	1892	0
87	20240710	192500	75704667	1892	1892	1892	1892	0
88	20240710	192400	75704667	1892	1892	1892	1892	0
89	20240710	192300	75704667	1892	1892	1892	1892	0
90	20240710	192200	75704667	1892	1892	1892	1892	0
91	20240710	192100	75704667	1892	1892	1892	1892	0
92	20240710	192000	75704667	1892	1892	1892	1892	161
93	20240710	191900	75704667	1892	1892	1892	1892	0
94	20240710	191800	75704667	1892	1892	1892	1892	0
95	20240710	191700	75704667	1892	1892	1892	1892	0
96	20240710	191600	75704667	1892	1892	1892	1892	0
97	20240710	191500	75704667	1892	1892	1892	1892	0
98	20240710	191400	75704667	1892	1892	1892	1892	0
99	20240710	191300	75704667	1892	1892	1892	1892	0
100	20240710	191200	75704667	1892	1892	1892	1892	0
101	20240710	191100	75704667	1892	1892	1892	1892	0
102	20240710	191000	75704667	1892	1892	1892	1892	0
103	20240710	190900	75704667	1892	1892	1892	1892	0
104	20240710	190800	75704667	1892	1892	1892	1892	0
105	20240710	190700	75704667	1892	1892	1892	1892	0
106	20240710	190600	75704667	1892	1892	1892	1892	0
107	20240710	190500	75704667	1892	1892	1892	1892	0
108	20240710	190400	75704667	1892	1892	1892	1892	0
109	20240710	190300	75704667	1892	1892	1892	1892	0
110	20240710	190200	75704667	1892	1892	1892	1892	0
111	20240710	190100	75704667	1892	1892	1892	1892	0
112	20240710	190000	75704667	1892	1892	1892	1892	0
113	20240710	185900	75704667	1892	1892	1892	1892	0
114	20240710	185800	75704667	1892	1892	1892	1892	0
115	20240710	185700	75704667	1892	1892	1892	1892	0
116	20240710	185600	75704667	1892	1892	1892	1892	0
117	20240710	185500	75704667	1892	1892	1892	1892	0
118	20240710	185400	75704667	1892	1892	1892	1892	0
119	20240710	185300	75704667	1892	1892	1892	1892	0
120	20240710	185200	75704667	1892	1892	1892	1892	0
121	20240710	185100	75704667	1892	1892	1892	1892	0
122	20240710	185000	75704667	1892	1892	1892	1892	161
123	20240710	184900	75704667	1892	1892	1892	1892	0
124	20240710	184800	75704667	1892	1892	1892	1892	0
125	20240710	184700	75704667	1892	1892	1892	1892	0
126	20240710	184600	75704667	1892	1892	1892	1892	0
127	20240710	184500	75704667	1892	1892	1892	1892	0
128	20240710	184400	75704667	1892	1892	1892	1892	0
129	20240710	184300	75704667	1892	1892	1892	1892	0
130	20240710	184200	75704667	1892	1892	1892	1892	0
131	20240710	184100	75704667	1892	1892	1892	1892	0
132	20240710	184000	75704667	1892	1892	1892	1892	0
133	20240710	183900	75704667	1892	1892	1892	1892	0
134	20240710	183800	75704667	1892	1892	1892	1892	0
135	20240710	183700	75704667	1892	1892	1892	1892	0
136	20240710	183600	75704667	1892	1892	1892	1892	0
137	20240710	183500	75704667	1892	1892	1892	1892	0
138	20240710	183400	75704667	1892	1892	1892	1892	0
139	20240710	183300	75704667	1892	1892	1892	1892	0
140	20240710	183200	75704667	1892	1892	1892	1892	0
141	20240710	183100	75704667	1892	1892	1892	1892	0
142	20240710	183000	75704667	1892	1892	1892	1892	0
143	20240710	182900	75704667	1892	1892	1892	1892	0
144	20240710	182800	75704667	1892	1892	1892	1892	0
145	20240710	182700	75704667	1892	1892	1892	1892	0
146	20240710	182600	75704667	1892	1892	1892	1892	0
147	20240710	182500	75704667	1892	1892	1892	1892	0
148	20240710	182400	75704667	1892	1892	1892	1892	0
149	20240710	182300	75704667	1892	1892	1892	1892	0
150	20240710	182200	75704667	1892	1892	1892	1892	0
151	20240710	182100	75704667	1892	1892	1892	1892	0
152	20240710	182000	75704667	1892	1892	1892	1892	161
153	20240710	181900	75704667	1892	1892	1892	1892	0
154	20240710	181800	75704667	1892	1892	1892	1892	0
155	20240710	181700	75704667	1892	1892	1892	1892	0
156	20240710	181600	75704667	1892	1892	1892	1892	0
157	20240710	181500	75704667	1892	1892	1892	1892	0
158	20240710	181400	75704667	1892	1892	1892	1892	0
159	20240710	181300	75704667	1892	1892	1892	1892	0
160	20240710	181200	75704667	1892	1892	1892	1892	0
161	20240710	181100	75704667	1892	1892	1892	1892	0
162	20240710	181000	75704667	1892	1892	1892	1892	0
163	20240710	180900	75704667	1892	1892	1892	1892	0
164	20240710	180800	75704667	1892	1892	1892	1892	0
165	20240710	180700	75704667	1892	1892	1892	1892	0
166	20240710	180600	75704667	1892	1892	1892	1892	0
167	20240710	180500	75704667	1892	1892	1892	1892	0
168	20240710	180400	75704667	1892	1892	1892	1892	0
169	20240710	180300	75704667	1892	1892	1892	1892	0
170	20240710	180200	75704667	1892	1892	1892	1892	0
171	20240710	180100	75704667	1892	1892	1892	1892	0
172	20240710	180000	75704667	1892	1892	1892	1892	0
173	20240710	175900	75704667	1892	1892	1892	1892	0
174	20240710	175800	75704667	1892	1892	1892	1892	0
175	20240710	175700	75704667	1892	1892	1892	1892	0
176	20240710	175600	75704667	1892	1892	1892	1892	0
177	20240710	175500	75704667	1892	1892	1892	1892	0
178	20240710	175400	75704667	1892	1892	1892	1892	0
179	20240710	175300	75704667	1892	1892	1892	1892	0
180	20240710	175200	75704667	1892	1892	1892	1892	0
181	20240710	175100	75704667	1892	1892	1892	1892	0
182	20240710	175000	75704667	1892	1892	1892	1892	161
183	20240710	174900	75704667	1892	1892	1892	1892	0
184	20240710	174800	75704667	1892	1892	1892	1892	0
185	20240710	174700	75704667	1892	1892	1892	1892	0
186	20240710	174600	75704667	1892	1892	1892	1892	0
187	20240710	174500	75704667	1892	1892	1892	1892	0
188	20240710	174400	75704667	1892	1892	1892	1892	0
189	20240710	174300	75704667	1892	1892	1892	1892	0
190	20240710	174200	75704667	1892	1892	1892	1892	0
191	20240710	174100	75704667	1892	1892	1892	1892	0
192	20240710	174000	75704667	1892	1892	1892	1892	0
193	20240710	173900	75704667	1892	1892	1892	1892	0
194	20240710	173800	75704667	1892	1892	1892	1892	0
195	20240710	173700	75704667	1892	1892	1892	1892	0
196	20240710	173600	75704667	1892	1892	1892	1892	0
197	20240710	173500	75704667	1892	1892	1892	1892	0
198	20240710	173400	75704667	1892	1892	1892	1892	0
199	20240710	173300	75704667	1892	1892	1892	1892	0
200	20240710	173200	75704667	1892	1892	1892	1892	0
201	20240710	173100	75704667	1892	1892	1892	1892	0
202	20240710	173000	75704667	1892	1892	1892	1892	0
203	20240710	172900	75704667	1892	1892	1892	1892	0
204	20240710	172800	75704667	1892	1892	1892	1892	0
205	20240710	172700	75704667	1892	1892	1892	1892	0
206	20240710	172600	75704667	1892	1892	1892	1892	0
207	20240710	172500	75704667	1892	1892	1892	1892	0
208	20240710	172400	75704667	1892	1892	1892	1892	0
209	20240710	172300	75704667	1892	1892	1892	1892	0
210	20240710	172200	75704667	1892	1892	1892	1892	0
211	20240710	172100	75704667	1892	1892	1892	1892	0
212	20240710	172000	75704667	1892	1892	1892	1892	161
213	20240710	171900	75704667	1892	1892	1892	1892	0
214	20240710	171800	75704667	1892	1892	1892	1892	0
215	20240710	171700	75704667	1892	1892	1892	1892	0
216	20240710	171600	75704667	1892	1892	1892	1892	0
217	20240710	171500	75704667	1892	1892	1892	1892	0
218	20240710	171400	75704667	1892	1892	1892	1892	0
219	20240710	171300	75704667	1892	1892	1892	1892	0
220	20240710	171200	75704667	1892	1892	1892	1892	0
221	20240710	171100	75704667	1892	1892	1892	1892	0
222	20240710	171000	75704667	1892	1892	1892	1892	0
223	20240710	170900	75704667	1892	1892	1892	1892	0
224	20240710	170800	75704667	1892	1892	1892	1892	0
225	20240710	170700	75704667	1892	1892	1892	1892	0
226	20240710	170600	75704667	1892	1892	1892	1892	0
227	20240710	170500	75704667	1892	1892	1892	1892	0
228	20240710	170400	75704667	1892	1892	1892	1892	0
229	20240710	170300	75704667	1892	1892	1892	1892	0
230	20240710	170200	75704667	1892	1892	1892	1892	0
231	20240710	170100	75704667	1892	1892	1892	1892	0
232	20240710	170000	75704667	1892	1892	1892	1892	0
233	20240710	165900	75704667	1892	1892	1892	1892	0
234	20240710	165800	75704667	1892	1892	1892	1892	0
235	20240710	165700	75704667	1892	1892	1892	1892	0
236	20240710	165600	75704667	1892	1892	1892	1892	0
237	20240710	165500	75704667	1892	1892	1892	1892	0
238	20240710	165400	75704667	1892	1892	1892	1892	0
239	20240710	165300	75704667	1892	1892	1892	1892	0
240	20240710	165200	75704667	1892	1892	1892	1892	0
241	20240710	165100	75704667	1892	1892	1892	1892	0
242	20240710	165000	75704667	1892	1892	1892	1892	161
243	20240710	164900	75704667	1892	1892	1892	1892	0
244	20240710	164800	75704667	1892	1892	1892	1892	0
245	20240710	164700	75704667	1892	1892	1892	1892	0
246	20240710	164600	75704667	1892	1892	1892	1892	0
247	20240710	164500	75704667	1892	1892	1892	1892	0
248	20240710	164400	75704667	1892	1892	1892	1892	0
249	20240710	164300	75704667	1892	1892	1892	1892	0
250	20240710	164200	75704667	1892	1892	1892	1892	0
251	20240710	164100	75704667	1892	1892	1892	1892	0
252	20240710	164000	75704667	1892	1892	1892	1892	0
253	20240710	163900	75704667	1892	1892	1892	1892	0
254	20240710	163800	75704667	1892	1892	1892	1892	0
255	20240710	163700	75704667	1892	1892	1892	1892	0
256	20240710	163600	75704667	1892	1892	1892	1892	0
257	20240710	163500	75704667	1892	1892	1892	1892	0
258	20240710	163400	75704667	1892	1892	1892	1892	0
259	20240710	163300	75704667	1892	1892	1892	1892	0
260	20240710	163200	75704667	1892	1892	1892	1892	0
261	20240710	163100	75704667	1892	1892	1892	1892	0
262	20240710	163000	75704667	1892	1892	1892	1892	0
263	20240710	162900	75704667	1892	1892	1892	1892	0
264	20240710	162800	75704667	1892	1892	1892	1892	0
265	20240710	162700	75704667	1892	1892	1892	1892	0
266	20240710	162600	75704667	1892	1892	1892	1892	0
267	20240710	162500	75704667	1892	1892	1892	1892	0
268	20240710	162400	75704667	1892	1892	1892	1892	0
269	20240710	162300	75704667	1892	1892	1892	1892	0
270	20240710	162200	75704667	1892	1892	1892	1892	0
271	20240710	162100	75704667	1892	1892	1892	1892	0
272	20240710	162000	75704667	1892	1892	1892	1892	161
273	20240710	161900	75704667	1892	1892	1892	1892	0
274	20240710	161800	75704667	1892	1892	1892	1892	0
275	20240710	161700	75704667	1892	1892	1892	1892	0
276	20240710	161600	75704667	1892	1892	1892	1892	0
277	20240710	161500	75704667	1892	1892	1892	1892	0
278	20240710	161400	75704667	1892	1892	1892	1892	0
279	20240710	161300	75704667	1892	1892	1892	1892	0
280	20240710	161200	75704667	1892	1892	1892	1892	0
281	20240710	161100	75704667	1892	1892	1892	1892	0
282	20240710	161000	75704667	1892	1892	1892	1892	0
283	20240710	160900	75704667	1892	1892	1892	1892	0
284	20240710	160800	75704667	1892	1892	1892	1892	0
285	20240710	160700	75704667	1892	1892	1892	1892	0
286	20240710	160600	75704667	1892	1892	1892	1892	0
287	20240710	160500	75704667	1892	1892	1892	1892	0
288	20240710	160400	75704667	1892	1892	1892	1892	0
289	20240710	160300	75704667	1892	1892	1892	1892	0
290	20240710	160200	75704667	1892	1892	1892	1892	0
291	20240710	160100	75704667	1892	1892	1892	1892	0
292	20240710	160000	75704667	1892	1892	1892	1892	0
293	20240710	155900	75704667	1892	1892	1892	1892	0
294	20240710	155800	75704667	1892	1892	1892	1892	0
295	20240710	155700	75704667	1892	1892	1892	1892	0
296	20240710	155600	75704667	1892	1892	1892	1892	0
297	20240710	155500	75704667	1892	1892	1892	1892	0
298	20240710	155400	75704667	1892	1892	1892	1892	0
299	20240710	155300	75704667	1892	1892	1892	1892	0
300	20240710	155200	75704667	1892	1892	1892	1892	0
301	20240710	155100	75704667	1892	1892	1892	1892	0
302	20240710	155000	75704667	1892	1892	1892	1892	161
303	20240710	154900	75704667	1892	1892	1892	1892	0
304	20240710	154800	75704667	1892	1892	1892	1892	0
305	20240710	154700	75704667	1892	1892	1892	1892	0
306	20240710	154600	75704667	1892	1892	1892	1892	0
307	20240710	154500	75704667	1892	1892	1892	1892	0
308	20240710	154400	75704667	1892	1892	1892	1892	0
309	20240710	154300	75704667	1892	1892	1892	1892	0
310	20240710	154200	75704667	1892	1892	1892	1892	0
311	20240710	154100	75704667	1892	1892	1892	1892	0
312	20240710	154000	75704667	1892	1892	1892	1892	0
313	20240710	153900	75704667	1892	1892	1892	1892	0
314	20240710	153800	75704667	1892	1892	1892	1892	0
315	20240710	153700	75704667	1892	1892	1892	1892	0
316	20240710	153600	75704667	1892	1892	1892	1892	0
317	20240710	153500	75704667	1892	1892	1892	1892	0
318	20240710	153400	75704667	1892	1892	1892	1892	0
319	20240710	153300	75704667	1892	1892	1892	1892	0
320	20240710	153200	75704667	1892	1892	1892	1892	0
321	20240710	153100	75704667	1892	1892	1892	1892	0
322	20240710	153000	75704667	1892	1892	1892	1892	161
323	20240710	152900	75400055	1893	1893	1893	1893	0
324	20240710	152800	75400055	1893	1893	1893	1893	0
325	20240710	152700	75400055	1893	1893	1893	1893	0
326	20240710	152600	75400055	1893	1893	1893	1893	0
327	20240710	152500	75400055	1893	1893	1893	1893	0
328	20240710	152400	75400055	1893	1893	1893	1893	0
329	20240710	152300	75400055	1893	1893	1893	1893	0
330	20240710	152200	75400055	1893	1893	1893	1893	0
331	20240710	152100	75400055	1893	1893	1893	1893	0
332	20240710	152000	75400055	1893	1893	1893	1893	0
333	20240710	151900	75400055	1893	1887	1893	1887	389
334	20240710	151800	74663912	1893	1889	1893	1889	3
335	20240710	151700	74658237	1889	1891	1891	1889	3
336	20240710	151600	74652567	1888	1888	1888	1888	0
337	20240710	151500	74652567	1888	1890	1890	1888	51
338	20240710	151400	74556183	1890	1890	1890	1890	52
339	20240710	151300	74457903	1892	1892	1892	1892	0
340	20240710	151200	74457903	1892	1892	1892	1892	100
341	20240710	151100	74268703	1892	1892	1892	1892	5
342	20240710	151000	74259243	1892	1892	1892	1892	0
343	20240710	150900	74259243	1892	1892	1892	1892	0
344	20240710	150800	74259243	1892	1892	1892	1892	0
345	20240710	150700	74259243	1892	1892	1892	1892	0
346	20240710	150600	74259243	1892	1892	1892	1892	300
347	20240710	150500	73691643	1892	1892	1892	1892	0
348	20240710	150400	73691643	1892	1892	1892	1892	0
349	20240710	150300	73691643	1892	1892	1892	1892	856
350	20240710	150200	72072091	1892	1891	1892	1891	1644
351	20240710	150100	68961878	1887	1887	1887	1887	0
352	20240710	150000	68961878	1887	1887	1887	1887	0
353	20240710	145900	68961878	1887	1887	1887	1887	0
354	20240710	145800	68961878	1887	1887	1887	1887	49
355	20240710	145700	68869415	1892	1892	1892	1892	0
356	20240710	145600	68869415	1892	1892	1892	1892	100
357	20240710	145500	68680215	1892	1892	1892	1892	0
358	20240710	145400	68680215	1892	1892	1892	1892	0
359	20240710	145300	68680215	1892	1892	1892	1892	0
360	20240710	145200	68680215	1892	1892	1892	1892	0
361	20240710	145100	68680215	1892	1892	1892	1892	3
362	20240710	145000	68674539	1892	1892	1892	1892	5
363	20240710	144900	68665079	1892	1892	1892	1892	0
364	20240710	144800	68665079	1892	1892	1892	1892	0
365	20240710	144700	68665079	1892	1892	1892	1892	4
366	20240710	144600	68657511	1892	1892	1892	1892	0
367	20240710	144500	68657511	1892	1892	1892	1892	0
368	20240710	144400	68657511	1892	1892	1892	1892	0
369	20240710	144300	68657511	1892	1892	1892	1892	0
370	20240710	144200	68657511	1892	1892	1892	1887	3
371	20240710	144100	68651840	1887	1887	1887	1887	0
372	20240710	144000	68651840	1887	1887	1887	1887	0
373	20240710	143900	68651840	1887	1887	1887	1887	10
374	20240710	143800	68632970	1892	1892	1892	1892	0
375	20240710	143700	68632970	1892	1892	1892	1892	1
376	20240710	143600	68631078	1892	1892	1892	1892	0
377	20240710	143500	68631078	1892	1892	1892	1892	0
378	20240710	143400	68631078	1892	1892	1892	1892	40
379	20240710	143300	68555398	1892	1892	1892	1892	0
380	20240710	143200	68555398	1892	1892	1892	1892	0
381	20240710	143100	68555398	1892	1892	1892	1892	1
382	20240710	143000	68553506	1887	1888	1888	1887	50
383	20240710	142900	68459111	1887	1887	1887	1887	0
384	20240710	142800	68459111	1887	1887	1887	1887	0
385	20240710	142700	68459111	1887	1887	1887	1887	0
386	20240710	142600	68459111	1887	1887	1887	1887	0
387	20240710	142500	68459111	1887	1887	1887	1887	1
388	20240710	142400	68457224	1890	1890	1890	1890	2
389	20240710	142300	68453444	1892	1892	1892	1892	0
390	20240710	142200	68453444	1892	1892	1892	1892	0
391	20240710	142100	68453444	1892	1892	1892	1892	0
392	20240710	142000	68453444	1892	1892	1892	1892	2
393	20240710	141900	68449660	1890	1893	1893	1890	533
394	20240710	141800	67441090	1893	1893	1893	1893	0
395	20240710	141700	67441090	1893	1893	1893	1893	0
396	20240710	141600	67441090	1893	1893	1893	1893	0
397	20240710	141500	67441090	1893	1892	1893	1892	2
398	20240710	141400	67437305	1891	1891	1891	1891	0
399	20240710	141300	67437305	1891	1891	1891	1891	0
400	20240710	141200	67437305	1891	1891	1891	1891	0
401	20240710	141100	67437305	1891	1891	1891	1891	0
402	20240710	141000	67437305	1891	1890	1891	1890	1412
403	20240710	140900	64767325	1890	1890	1890	1890	0
404	20240710	140800	64767325	1890	1890	1890	1890	1
405	20240710	140700	64765435	1888	1888	1888	1888	468
406	20240710	140600	63881851	1888	1887	1888	1887	227
407	20240710	140500	63453292	1887	1887	1887	1887	0
408	20240710	140400	63453292	1887	1887	1887	1887	1017
409	20240710	140300	61534213	1887	1887	1887	1887	0
410	20240710	140200	61534213	1887	1887	1887	1887	1
411	20240710	140100	61532326	1882	1883	1883	1882	500
412	20240710	140000	60590945	1888	1888	1888	1888	0
413	20240710	135900	60590945	1888	1888	1888	1888	0
414	20240710	135800	60590945	1888	1888	1888	1888	0
415	20240710	135700	60590945	1888	1888	1888	1888	0
416	20240710	135600	60590945	1888	1888	1888	1888	1
417	20240710	135500	60589057	1888	1888	1888	1888	1
418	20240710	135400	60587169	1890	1890	1890	1890	0
419	20240710	135300	60587169	1890	1890	1890	1890	0
420	20240710	135200	60587169	1890	1890	1890	1890	0
421	20240710	135100	60587169	1890	1890	1890	1890	0
422	20240710	135000	60587169	1890	1890	1890	1890	0
423	20240710	134900	60587169	1890	1890	1890	1890	0
424	20240710	134800	60587169	1890	1890	1890	1890	0
425	20240710	134700	60587169	1890	1890	1890	1890	0
426	20240710	134600	60587169	1890	1890	1890	1890	0
427	20240710	134500	60587169	1890	1890	1890	1890	0
428	20240710	134400	60587169	1890	1890	1890	1890	0
429	20240710	134300	60587169	1890	1890	1890	1890	0
430	20240710	134200	60587169	1890	1890	1890	1890	0
431	20240710	134100	60587169	1890	1890	1890	1890	0
432	20240710	134000	60587169	1890	1890	1890	1890	0
433	20240710	133900	60587169	1890	1890	1890	1890	0
434	20240710	133800	60587169	1890	1890	1890	1890	0
435	20240710	133700	60587169	1890	1890	1890	1890	1
436	20240710	133600	60585279	1890	1890	1890	1890	1
437	20240710	133500	60583389	1890	1889	1890	1889	601
438	20240710	133400	59447500	1890	1890	1890	1890	0
439	20240710	133300	59447500	1890	1890	1890	1890	0
440	20240710	133200	59447500	1890	1890	1890	1890	0
441	20240710	133100	59447500	1890	1890	1890	1890	0
442	20240710	133000	59447500	1890	1890	1890	1890	0
443	20240710	132900	59447500	1890	1890	1890	1890	0
444	20240710	132800	59447500	1890	1890	1890	1890	0
445	20240710	132700	59447500	1890	1890	1890	1890	0
446	20240710	132600	59447500	1890	1890	1890	1890	0
447	20240710	132500	59447500	1890	1890	1890	1890	0
448	20240710	132400	59447500	1890	1890	1890	1890	0
449	20240710	132300	59447500	1890	1890	1890	1890	3067
450	20240710	132200	53650870	1891	1891	1891	1891	0
451	20240710	132100	53650870	1891	1887	1891	1887	5743
452	20240710	132000	42803882	1887	1887	1887	1887	0
453	20240710	131900	42803882	1887	1887	1887	1887	0
454	20240710	131800	42803882	1887	1887	1887	1887	1
455	20240710	131700	42801995	1881	1881	1881	1881	500
456	20240710	131600	41861495	1882	1882	1882	1882	0
457	20240710	131500	41861495	1882	1882	1882	1882	0
458	20240710	131400	41861495	1882	1882	1882	1882	0
459	20240710	131300	41861495	1882	1882	1882	1882	0
460	20240710	131200	41861495	1882	1882	1882	1882	0
461	20240710	131100	41861495	1882	1882	1882	1882	25
462	20240710	131000	41814445	1887	1887	1887	1887	0
463	20240710	130900	41814445	1887	1887	1887	1887	0
464	20240710	130800	41814445	1887	1887	1887	1887	0
465	20240710	130700	41814445	1887	1887	1887	1887	1
466	20240710	130600	41812558	1883	1883	1883	1883	10
467	20240710	130500	41793728	1882	1882	1882	1882	0
468	20240710	130400	41793728	1882	1882	1882	1882	0
469	20240710	130300	41793728	1882	1882	1882	1882	2
470	20240710	130200	41789964	1882	1883	1883	1882	20
471	20240710	130100	41752314	1881	1881	1881	1881	0
472	20240710	130000	41752314	1881	1881	1881	1881	10
473	20240710	125900	41733504	1881	1881	1881	1881	108
474	20240710	125800	41530356	1881	1881	1881	1881	198
475	20240710	125700	41157918	1881	1881	1881	1881	488
476	20240710	125600	40239990	1888	1888	1888	1888	0
477	20240710	125500	40239990	1888	1888	1888	1888	0
478	20240710	125400	40239990	1888	1888	1888	1888	0
479	20240710	125300	40239990	1888	1888	1888	1888	1
480	20240710	125200	40238102	1882	1882	1882	1882	0
481	20240710	125100	40238102	1882	1882	1882	1882	0
482	20240710	125000	40238102	1882	1882	1882	1882	0
483	20240710	124900	40238102	1882	1882	1882	1882	0
484	20240710	124800	40238102	1882	1882	1882	1882	0
485	20240710	124700	40238102	1882	1882	1882	1882	0
486	20240710	124600	40238102	1882	1882	1882	1882	0
487	20240710	124500	40238102	1882	1882	1882	1882	0
488	20240710	124400	40238102	1882	1882	1882	1882	0
489	20240710	124300	40238102	1882	1882	1882	1882	0
490	20240710	124200	40238102	1882	1882	1882	1882	0
491	20240710	124100	40238102	1882	1883	1883	1882	10
492	20240710	124000	40219277	1884	1884	1884	1884	0
493	20240710	123900	40219277	1884	1884	1884	1884	0
494	20240710	123800	40219277	1884	1884	1884	1884	5
495	20240710	123700	40209857	1888	1888	1888	1888	5
496	20240710	123600	40200417	1890	1890	1890	1890	0
497	20240710	123500	40200417	1890	1890	1890	1890	0
498	20240710	123400	40200417	1890	1890	1890	1890	0
499	20240710	123300	40200417	1890	1890	1890	1890	0
500	20240710	123200	40200417	1890	1890	1890	1890	0
501	20240710	123100	40200417	1890	1890	1890	1890	0
502	20240710	123000	40200417	1890	1890	1890	1890	0
503	20240710	122900	40200417	1890	1890	1890	1890	0
504	20240710	122800	40200417	1890	1890	1890	1890	0
505	20240710	122700	40200417	1890	1890	1890	1890	0
506	20240710	122600	40200417	1890	1890	1890	1890	0
507	20240710	122500	40200417	1890	1890	1890	1890	0
508	20240710	122400	40200417	1890	1890	1890	1890	0
509	20240710	122300	40200417	1890	1890	1890	1890	0
510	20240710	122200	40200417	1890	1890	1890	1890	0
511	20240710	122100	40200417	1890	1890	1890	1890	0
512	20240710	122000	40200417	1890	1890	1890	1890	0
513	20240710	121900	40200417	1890	1890	1890	1890	0
514	20240710	121800	40200417	1890	1890	1890	1890	0
515	20240710	121700	40200417	1890	1890	1890	1890	0
516	20240710	121600	40200417	1890	1890	1890	1890	0
517	20240710	121500	40200417	1890	1890	1890	1890	0
518	20240710	121400	40200417	1890	1890	1890	1890	1
519	20240710	121300	40198527	1884	1884	1884	1884	0
520	20240710	121200	40198527	1884	1884	1884	1884	0
521	20240710	121100	40198527	1884	1884	1884	1884	500
522	20240710	121000	39256527	1884	1884	1884	1884	0
523	20240710	120900	39256527	1884	1884	1884	1884	0
524	20240710	120800	39256527	1884	1884	1884	1884	0
525	20240710	120700	39256527	1884	1884	1884	1884	0
526	20240710	120600	39256527	1884	1884	1884	1884	1
527	20240710	120500	39254643	1884	1884	1884	1884	0
528	20240710	120400	39254643	1884	1884	1884	1884	0
529	20240710	120300	39254643	1884	1884	1884	1884	0
530	20240710	120200	39254643	1884	1884	1884	1884	0
531	20240710	120100	39254643	1884	1884	1884	1884	0
532	20240710	120000	39254643	1884	1884	1884	1884	0
533	20240710	115900	39254643	1884	1884	1884	1884	0
534	20240710	115800	39254643	1884	1884	1884	1884	0
535	20240710	115700	39254643	1884	1884	1884	1884	2
536	20240710	115600	39250875	1885	1885	1885	1885	0
537	20240710	115500	39250875	1885	1885	1885	1885	0
538	20240710	115400	39250875	1885	1885	1885	1885	0
539	20240710	115300	39250875	1885	1885	1885	1885	0
540	20240710	115200	39250875	1885	1885	1885	1885	0
541	20240710	115100	39250875	1885	1885	1885	1885	0
542	20240710	115000	39250875	1885	1885	1885	1885	0
543	20240710	114900	39250875	1885	1885	1885	1885	0
544	20240710	114800	39250875	1885	1885	1885	1885	0
545	20240710	114700	39250875	1885	1885	1885	1885	0
546	20240710	114600	39250875	1885	1885	1885	1885	30
547	20240710	114500	39194325	1885	1885	1885	1885	0
548	20240710	114400	39194325	1885	1885	1885	1885	60
549	20240710	114300	39081225	1873	1873	1873	1873	0
550	20240710	114200	39081225	1873	1873	1873	1873	0
551	20240710	114100	39081225	1873	1873	1873	1873	0
552	20240710	114000	39081225	1873	1873	1873	1873	0
553	20240710	113900	39081225	1873	1873	1873	1873	50
554	20240710	113800	38987575	1871	1884	1885	1871	243
555	20240710	113700	38532655	1874	1874	1874	1874	15
556	20240710	113600	38504545	1884	1884	1884	1884	0
557	20240710	113500	38504545	1884	1884	1884	1884	0
558	20240710	113400	38504545	1884	1884	1884	1884	0
559	20240710	113300	38504545	1884	1884	1884	1884	0
560	20240710	113200	38504545	1884	1884	1884	1884	0
561	20240710	113100	38504545	1884	1884	1884	1884	385
562	20240710	113000	37779205	1884	1884	1884	1884	0
563	20240710	112900	37779205	1884	1884	1884	1884	17
564	20240710	112800	37747177	1884	1884	1884	1884	1
565	20240710	112700	37745293	1884	1884	1884	1884	0
566	20240710	112600	37745293	1884	1884	1884	1884	0
567	20240710	112500	37745293	1884	1884	1884	1884	0
568	20240710	112400	37745293	1884	1884	1884	1884	0
569	20240710	112300	37745293	1884	1884	1884	1884	0
570	20240710	112200	37745293	1884	1881	1884	1881	950
571	20240710	112100	35958291	1872	1872	1872	1872	0
572	20240710	112000	35958291	1872	1872	1872	1872	0
573	20240710	111900	35958291	1872	1872	1872	1872	646
574	20240710	111800	34748979	1882	1882	1882	1882	0
575	20240710	111700	34748979	1882	1882	1882	1882	0
576	20240710	111600	34748979	1882	1882	1882	1882	0
577	20240710	111500	34748979	1882	1882	1882	1882	0
578	20240710	111400	34748979	1882	1882	1882	1882	0
579	20240710	111300	34748979	1882	1882	1882	1882	0
580	20240710	111200	34748979	1882	1874	1882	1874	652
581	20240710	111100	33522310	1874	1874	1874	1874	1
582	20240710	111000	33520436	1872	1872	1872	1872	0
583	20240710	110900	33520436	1872	1872	1872	1872	0
584	20240710	110800	33520436	1872	1872	1872	1872	3
585	20240710	110700	33514820	1872	1872	1872	1872	10
586	20240710	110600	33496100	1872	1872	1872	1872	20
587	20240710	110500	33458660	1882	1882	1882	1882	0
588	20240710	110400	33458660	1882	1882	1882	1882	0
589	20240710	110300	33458660	1882	1882	1882	1882	0
590	20240710	110200	33458660	1882	1882	1882	1882	0
591	20240710	110100	33458660	1882	1882	1882	1882	0
592	20240710	110000	33458660	1882	1882	1882	1882	0
593	20240710	105900	33458660	1882	1882	1882	1882	0
594	20240710	105800	33458660	1882	1882	1882	1882	0
595	20240710	105700	33458660	1882	1882	1882	1882	0
596	20240710	105600	33458660	1882	1882	1882	1882	0
597	20240710	105500	33458660	1882	1882	1882	1882	0
598	20240710	105400	33458660	1882	1882	1882	1882	0
599	20240710	105300	33458660	1882	1882	1882	1882	0
600	20240710	105200	33458660	1882	1882	1882	1882	1
601	20240710	105100	33456778	1870	1870	1870	1870	0
602	20240710	105000	33456778	1870	1870	1870	1870	100
603	20240710	104900	33269778	1870	1870	1870	1870	847
604	20240710	104800	31685888	1880	1880	1880	1880	0
605	20240710	104700	31685888	1880	1880	1880	1880	100
606	20240710	104600	31497888	1882	1871	1882	1871	102
607	20240710	104500	31307035	1871	1871	1871	1871	102
608	20240710	104400	31116193	1882	1882	1882	1882	0
609	20240710	104300	31116193	1882	1882	1882	1882	0
610	20240710	104200	31116193	1882	1882	1882	1882	0
611	20240710	104100	31116193	1882	1882	1882	1882	0
612	20240710	104000	31116193	1882	1882	1882	1882	0
613	20240710	103900	31116193	1882	1882	1882	1882	0
614	20240710	103800	31116193	1882	1882	1882	1882	0
615	20240710	103700	31116193	1882	1882	1882	1882	0
616	20240710	103600	31116193	1882	1882	1882	1882	1
617	20240710	103500	31114311	1882	1882	1882	1882	0
618	20240710	103400	31114311	1882	1882	1882	1882	0
619	20240710	103300	31114311	1882	1882	1882	1882	0
620	20240710	103200	31114311	1882	1882	1882	1882	1
621	20240710	103100	31112429	1870	1877	1877	1870	550
622	20240710	103000	30083922	1882	1882	1882	1882	0
623	20240710	102900	30083922	1882	1877	1882	1877	4
624	20240710	102800	30076409	1877	1882	1882	1877	300
625	20240710	102700	29512559	1882	1882	1882	1882	0
626	20240710	102600	29512559	1882	1882	1882	1882	9
627	20240710	102500	29495621	1882	1882	1882	1882	2
628	20240710	102400	29491857	1882	1882	1882	1882	44
629	20240710	102300	29409049	1882	1882	1882	1882	0
630	20240710	102200	29409049	1882	1882	1882	1882	1
631	20240710	102100	29407167	1882	1871	1882	1871	84
632	20240710	102000	29249981	1871	1882	1882	1871	19
633	20240710	101900	29214421	1871	1871	1871	1871	30
634	20240710	101800	29158291	1871	1882	1882	1871	3
635	20240710	101700	29152666	1870	1870	1870	1870	0
636	20240710	101600	29152666	1870	1871	1871	1870	1233
637	20240710	101500	26846296	1871	1871	1871	1871	300
638	20240710	101400	26284996	1871	1884	1884	1871	301
639	20240710	101300	25721812	1871	1884	1884	1870	982
640	20240710	101200	23884295	1871	1872	1872	1871	419
641	20240710	101100	23100026	1884	1885	1885	1871	52
642	20240710	101000	23002707	1870	1885	1885	1870	2063
643	20240710	100900	19139478	1893	1893	1893	1893	0
644	20240710	100800	19139478	1893	1893	1893	1893	0
645	20240710	100700	19139478	1893	1893	1893	1893	0
646	20240710	100600	19139478	1893	1893	1893	1893	0
647	20240710	100500	19139478	1893	1893	1893	1893	0
648	20240710	100400	19139478	1893	1893	1893	1893	1
649	20240710	100300	19137585	1893	1893	1893	1893	0
650	20240710	100200	19137585	1893	1893	1893	1893	1002
651	20240710	100100	17240799	1893	1893	1893	1893	1
652	20240710	100000	17238906	1893	1893	1893	1893	1
653	20240710	095900	17237013	1893	1893	1893	1893	0
654	20240710	095800	17237013	1893	1893	1893	1893	2
655	20240710	095700	17233227	1893	1893	1893	1893	0
656	20240710	095600	17233227	1893	1893	1893	1893	10
657	20240710	095500	17214297	1894	1894	1894	1894	0
658	20240710	095400	17214297	1894	1894	1894	1894	1
659	20240710	095300	17212403	1894	1894	1894	1894	0
660	20240710	095200	17212403	1894	1894	1894	1894	0
661	20240710	095100	17212403	1894	1894	1894	1894	0
662	20240710	095000	17212403	1894	1894	1894	1894	0
663	20240710	094900	17212403	1894	1894	1894	1894	0
664	20240710	094800	17212403	1894	1879	1894	1878	3089
665	20240710	094700	11407777	1879	1879	1879	1879	43
666	20240710	094600	11326980	1882	1880	1882	1879	500
667	20240710	094500	10386830	1881	1892	1894	1881	461
668	20240710	094400	9519266	1894	1894	1894	1894	200
669	20240710	094300	9140466	1895	1895	1895	1895	11
670	20240710	094200	9119621	1897	1897	1897	1897	0
671	20240710	094100	9119621	1897	1897	1897	1897	0
672	20240710	094000	9119621	1897	1897	1897	1897	0
673	20240710	093900	9119621	1897	1897	1897	1897	1
674	20240710	093800	9117724	1880	1880	1880	1880	200
675	20240710	093700	8741724	1880	1880	1880	1880	400
676	20240710	093600	7989724	1897	1897	1897	1897	0
677	20240710	093500	7989724	1897	1897	1897	1897	3
678	20240710	093400	7984033	1880	1885	1897	1880	1869
679	20240710	093300	4464845	1885	1885	1885	1885	1122
680	20240710	093200	2349875	1898	1898	1898	1898	0
681	20240710	093100	2349875	1898	1898	1898	1898	1
682	20240710	093000	2347977	1886	1886	1886	1886	32
683	20240710	092900	2287625	1887	1887	1887	1887	0
684	20240710	092800	2287625	1887	1887	1887	1887	0
685	20240710	092700	2287625	1887	1887	1887	1887	0
686	20240710	092600	2287625	1887	1887	1887	1887	0
687	20240710	092500	2287625	1887	1888	1888	1887	52
688	20240710	092400	2189471	1888	1888	1888	1888	0
689	20240710	092300	2189471	1888	1888	1888	1888	0
690	20240710	092200	2189471	1888	1888	1888	1888	100
691	20240710	092100	2000671	1888	1890	1890	1888	42
692	20240710	092000	1921340	1900	1900	1900	1900	0
693	20240710	091900	1921340	1900	1900	1900	1900	0
694	20240710	091800	1921340	1900	1900	1900	1900	0
695	20240710	091700	1921340	1900	1900	1900	1900	3
696	20240710	091600	1915640	1900	1900	1900	1900	0
697	20240710	091500	1915640	1900	1900	1900	1890	602
698	20240710	091400	777766	1900	1900	1900	1900	0
699	20240710	091300	777766	1900	1900	1900	1900	2
700	20240710	091200	773966	1904	1904	1904	1904	0
701	20240710	091100	773966	1904	1904	1904	1904	0
702	20240710	091000	773966	1904	1904	1904	1904	0
703	20240710	090900	773966	1904	1904	1904	1904	0
704	20240710	090800	773966	1904	1904	1904	1904	0
705	20240710	090700	773966	1904	1904	1904	1904	0
706	20240710	090600	773966	1904	1904	1904	1904	0
707	20240710	090500	773966	1904	1904	1904	1904	0
708	20240710	090400	773966	1904	1904	1904	1904	0
709	20240710	090300	773966	1904	1904	1904	1904	0
710	20240710	090200	773966	1904	1904	1904	1892	35
711	20240710	090100	707722	1892	1892	1892	1892	65
712	20240710	090000	584742	1892	1905	1905	1891	307