KissMeData/035890/min/candle-20240710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240710	192200	235552928	1329	1329	1329	1329	69082
3	20240710	192100	235552928	1329	1329	1329	1329	0
4	20240710	192000	235552928	1329	1329	1329	1329	0
5	20240710	191900	235552928	1329	1329	1329	1329	0
6	20240710	191800	235552928	1329	1329	1329	1329	0
7	20240710	191700	235552928	1329	1329	1329	1329	0
8	20240710	191600	235552928	1329	1329	1329	1329	0
9	20240710	191500	235552928	1329	1329	1329	1329	0
10	20240710	191400	235552928	1329	1329	1329	1329	0
11	20240710	191300	235552928	1329	1329	1329	1329	0
12	20240710	191200	235552928	1329	1329	1329	1329	0
13	20240710	191100	235552928	1329	1329	1329	1329	0
14	20240710	191000	235552928	1329	1329	1329	1329	0
15	20240710	190900	235552928	1329	1329	1329	1329	0
16	20240710	190800	235552928	1329	1329	1329	1329	0
17	20240710	190700	235552928	1329	1329	1329	1329	0
18	20240710	190600	235552928	1329	1329	1329	1329	0
19	20240710	190500	235552928	1329	1329	1329	1329	0
20	20240710	190400	235552928	1329	1329	1329	1329	0
21	20240710	190300	235552928	1329	1329	1329	1329	0
22	20240710	190200	235552928	1329	1329	1329	1329	0
23	20240710	190100	235552928	1329	1329	1329	1329	0
24	20240710	190000	235552928	1329	1329	1329	1329	0
25	20240710	185900	235552928	1329	1329	1329	1329	0
26	20240710	185800	235552928	1329	1329	1329	1329	0
27	20240710	185700	235552928	1329	1329	1329	1329	0
28	20240710	185600	235552928	1329	1329	1329	1329	0
29	20240710	185500	235552928	1329	1329	1329	1329	0
30	20240710	185400	235552928	1329	1329	1329	1329	0
31	20240710	185300	235552928	1329	1329	1329	1329	0
32	20240710	185200	235552928	1329	1329	1329	1329	69082
33	20240710	185100	235552928	1329	1329	1329	1329	0
34	20240710	185000	235552928	1329	1329	1329	1329	0
35	20240710	184900	235552928	1329	1329	1329	1329	0
36	20240710	184800	235552928	1329	1329	1329	1329	0
37	20240710	184700	235552928	1329	1329	1329	1329	0
38	20240710	184600	235552928	1329	1329	1329	1329	0
39	20240710	184500	235552928	1329	1329	1329	1329	0
40	20240710	184400	235552928	1329	1329	1329	1329	0
41	20240710	184300	235552928	1329	1329	1329	1329	0
42	20240710	184200	235552928	1329	1329	1329	1329	0
43	20240710	184100	235552928	1329	1329	1329	1329	0
44	20240710	184000	235552928	1329	1329	1329	1329	0
45	20240710	183900	235552928	1329	1329	1329	1329	0
46	20240710	183800	235552928	1329	1329	1329	1329	0
47	20240710	183700	235552928	1329	1329	1329	1329	0
48	20240710	183600	235552928	1329	1329	1329	1329	0
49	20240710	183500	235552928	1329	1329	1329	1329	0
50	20240710	183400	235552928	1329	1329	1329	1329	0
51	20240710	183300	235552928	1329	1329	1329	1329	0
52	20240710	183200	235552928	1329	1329	1329	1329	0
53	20240710	183100	235552928	1329	1329	1329	1329	0
54	20240710	183000	235552928	1329	1329	1329	1329	0
55	20240710	182900	235552928	1329	1329	1329	1329	0
56	20240710	182800	235552928	1329	1329	1329	1329	0
57	20240710	182700	235552928	1329	1329	1329	1329	0
58	20240710	182600	235552928	1329	1329	1329	1329	0
59	20240710	182500	235552928	1329	1329	1329	1329	0
60	20240710	182400	235552928	1329	1329	1329	1329	0
61	20240710	182300	235552928	1329	1329	1329	1329	0
62	20240710	182200	235552928	1329	1329	1329	1329	69082
63	20240710	182100	235552928	1329	1329	1329	1329	0
64	20240710	182000	235552928	1329	1329	1329	1329	0
65	20240710	181900	235552928	1329	1329	1329	1329	0
66	20240710	181800	235552928	1329	1329	1329	1329	0
67	20240710	181700	235552928	1329	1329	1329	1329	0
68	20240710	181600	235552928	1329	1329	1329	1329	0
69	20240710	181500	235552928	1329	1329	1329	1329	0
70	20240710	181400	235552928	1329	1329	1329	1329	0
71	20240710	181300	235552928	1329	1329	1329	1329	0
72	20240710	181200	235552928	1329	1329	1329	1329	0
73	20240710	181100	235552928	1329	1329	1329	1329	0
74	20240710	181000	235552928	1329	1329	1329	1329	0
75	20240710	180900	235552928	1329	1329	1329	1329	0
76	20240710	180800	235552928	1329	1329	1329	1329	0
77	20240710	180700	235552928	1329	1329	1329	1329	0
78	20240710	180600	235552928	1329	1329	1329	1329	0
79	20240710	180500	235552928	1329	1329	1329	1329	0
80	20240710	180400	235552928	1329	1329	1329	1329	0
81	20240710	180300	235552928	1329	1329	1329	1329	0
82	20240710	180200	235552928	1329	1329	1329	1329	0
83	20240710	180100	235552928	1329	1329	1329	1329	0
84	20240710	180000	235552928	1329	1329	1329	1329	0
85	20240710	175900	235552928	1329	1329	1329	1329	0
86	20240710	175800	235552928	1329	1329	1329	1329	0
87	20240710	175700	235552928	1329	1329	1329	1329	0
88	20240710	175600	235552928	1329	1329	1329	1329	0
89	20240710	175500	235552928	1329	1329	1329	1329	0
90	20240710	175400	235552928	1329	1329	1329	1329	0
91	20240710	175300	235552928	1329	1329	1329	1329	0
92	20240710	175200	235552928	1329	1329	1329	1329	69082
93	20240710	175100	235552928	1329	1329	1329	1329	0
94	20240710	175000	235552928	1329	1329	1329	1329	0
95	20240710	174900	235552928	1329	1329	1329	1329	0
96	20240710	174800	235552928	1329	1329	1329	1329	0
97	20240710	174700	235552928	1329	1329	1329	1329	0
98	20240710	174600	235552928	1329	1329	1329	1329	0
99	20240710	174500	235552928	1329	1329	1329	1329	0
100	20240710	174400	235552928	1329	1329	1329	1329	0
101	20240710	174300	235552928	1329	1329	1329	1329	0
102	20240710	174200	235552928	1329	1329	1329	1329	0
103	20240710	174100	235552928	1329	1329	1329	1329	0
104	20240710	174000	235552928	1329	1329	1329	1329	0
105	20240710	173900	235552928	1329	1329	1329	1329	0
106	20240710	173800	235552928	1329	1329	1329	1329	0
107	20240710	173700	235552928	1329	1329	1329	1329	0
108	20240710	173600	235552928	1329	1329	1329	1329	0
109	20240710	173500	235552928	1329	1329	1329	1329	0
110	20240710	173400	235552928	1329	1329	1329	1329	0
111	20240710	173300	235552928	1329	1329	1329	1329	0
112	20240710	173200	235552928	1329	1329	1329	1329	0
113	20240710	173100	235552928	1329	1329	1329	1329	0
114	20240710	173000	235552928	1329	1329	1329	1329	0
115	20240710	172900	235552928	1329	1329	1329	1329	0
116	20240710	172800	235552928	1329	1329	1329	1329	0
117	20240710	172700	235552928	1329	1329	1329	1329	0
118	20240710	172600	235552928	1329	1329	1329	1329	0
119	20240710	172500	235552928	1329	1329	1329	1329	0
120	20240710	172400	235552928	1329	1329	1329	1329	0
121	20240710	172300	235552928	1329	1329	1329	1329	0
122	20240710	172200	235552928	1329	1329	1329	1329	69082
123	20240710	172100	235552928	1329	1329	1329	1329	0
124	20240710	172000	235552928	1329	1329	1329	1329	0
125	20240710	171900	235552928	1329	1329	1329	1329	0
126	20240710	171800	235552928	1329	1329	1329	1329	0
127	20240710	171700	235552928	1329	1329	1329	1329	0
128	20240710	171600	235552928	1329	1329	1329	1329	0
129	20240710	171500	235552928	1329	1329	1329	1329	0
130	20240710	171400	235552928	1329	1329	1329	1329	0
131	20240710	171300	235552928	1329	1329	1329	1329	0
132	20240710	171200	235552928	1329	1329	1329	1329	0
133	20240710	171100	235552928	1329	1329	1329	1329	0
134	20240710	171000	235552928	1329	1329	1329	1329	0
135	20240710	170900	235552928	1329	1329	1329	1329	0
136	20240710	170800	235552928	1329	1329	1329	1329	0
137	20240710	170700	235552928	1329	1329	1329	1329	0
138	20240710	170600	235552928	1329	1329	1329	1329	0
139	20240710	170500	235552928	1329	1329	1329	1329	0
140	20240710	170400	235552928	1329	1329	1329	1329	0
141	20240710	170300	235552928	1329	1329	1329	1329	0
142	20240710	170200	235552928	1329	1329	1329	1329	0
143	20240710	170100	235552928	1329	1329	1329	1329	0
144	20240710	170000	235552928	1329	1329	1329	1329	0
145	20240710	165900	235552928	1329	1329	1329	1329	0
146	20240710	165800	235552928	1329	1329	1329	1329	0
147	20240710	165700	235552928	1329	1329	1329	1329	0
148	20240710	165600	235552928	1329	1329	1329	1329	0
149	20240710	165500	235552928	1329	1329	1329	1329	0
150	20240710	165400	235552928	1329	1329	1329	1329	0
151	20240710	165300	235552928	1329	1329	1329	1329	0
152	20240710	165200	235552928	1329	1329	1329	1329	69082
153	20240710	165100	235552928	1329	1329	1329	1329	0
154	20240710	165000	235552928	1329	1329	1329	1329	0
155	20240710	164900	235552928	1329	1329	1329	1329	0
156	20240710	164800	235552928	1329	1329	1329	1329	0
157	20240710	164700	235552928	1329	1329	1329	1329	0
158	20240710	164600	235552928	1329	1329	1329	1329	0
159	20240710	164500	235552928	1329	1329	1329	1329	0
160	20240710	164400	235552928	1329	1329	1329	1329	0
161	20240710	164300	235552928	1329	1329	1329	1329	0
162	20240710	164200	235552928	1329	1329	1329	1329	0
163	20240710	164100	235552928	1329	1329	1329	1329	0
164	20240710	164000	235552928	1329	1329	1329	1329	0
165	20240710	163900	235552928	1329	1329	1329	1329	0
166	20240710	163800	235552928	1329	1329	1329	1329	0
167	20240710	163700	235552928	1329	1329	1329	1329	0
168	20240710	163600	235552928	1329	1329	1329	1329	0
169	20240710	163500	235552928	1329	1329	1329	1329	0
170	20240710	163400	235552928	1329	1329	1329	1329	0
171	20240710	163300	235552928	1329	1329	1329	1329	0
172	20240710	163200	235552928	1329	1329	1329	1329	0
173	20240710	163100	235552928	1329	1329	1329	1329	0
174	20240710	163000	235552928	1329	1329	1329	1329	0
175	20240710	162900	235552928	1329	1329	1329	1329	0
176	20240710	162800	235552928	1329	1329	1329	1329	0
177	20240710	162700	235552928	1329	1329	1329	1329	0
178	20240710	162600	235552928	1329	1329	1329	1329	0
179	20240710	162500	235552928	1329	1329	1329	1329	0
180	20240710	162400	235552928	1329	1329	1329	1329	0
181	20240710	162300	235552928	1329	1329	1329	1329	0
182	20240710	162200	235552928	1329	1329	1329	1329	69082
183	20240710	162100	235552928	1329	1329	1329	1329	0
184	20240710	162000	235552928	1329	1329	1329	1329	0
185	20240710	161900	235552928	1329	1329	1329	1329	0
186	20240710	161800	235552928	1329	1329	1329	1329	0
187	20240710	161700	235552928	1329	1329	1329	1329	0
188	20240710	161600	235552928	1329	1329	1329	1329	0
189	20240710	161500	235552928	1329	1329	1329	1329	0
190	20240710	161400	235552928	1329	1329	1329	1329	0
191	20240710	161300	235552928	1329	1329	1329	1329	0
192	20240710	161200	235552928	1329	1329	1329	1329	0
193	20240710	161100	235552928	1329	1329	1329	1329	0
194	20240710	161000	235552928	1329	1329	1329	1329	0
195	20240710	160900	235552928	1329	1329	1329	1329	0
196	20240710	160800	235552928	1329	1329	1329	1329	0
197	20240710	160700	235552928	1329	1329	1329	1329	0
198	20240710	160600	235552928	1329	1329	1329	1329	0
199	20240710	160500	235552928	1329	1329	1329	1329	0
200	20240710	160400	235552928	1329	1329	1329	1329	0
201	20240710	160300	235552928	1329	1329	1329	1329	0
202	20240710	160200	235552928	1329	1329	1329	1329	0
203	20240710	160100	235552928	1329	1329	1329	1329	0
204	20240710	160000	235552928	1329	1329	1329	1329	0
205	20240710	155900	235552928	1329	1329	1329	1329	0
206	20240710	155800	235552928	1329	1329	1329	1329	0
207	20240710	155700	235552928	1329	1329	1329	1329	0
208	20240710	155600	235552928	1329	1329	1329	1329	0
209	20240710	155500	235552928	1329	1329	1329	1329	0
210	20240710	155400	235552928	1329	1329	1329	1329	0
211	20240710	155300	235552928	1329	1329	1329	1329	0
212	20240710	155200	235552928	1329	1329	1329	1329	69082
213	20240710	155100	235552928	1329	1329	1329	1329	0
214	20240710	155000	235552928	1329	1329	1329	1329	0
215	20240710	154900	235552928	1329	1329	1329	1329	0
216	20240710	154800	235552928	1329	1329	1329	1329	0
217	20240710	154700	235552928	1329	1329	1329	1329	0
218	20240710	154600	235552928	1329	1329	1329	1329	0
219	20240710	154500	235552928	1329	1329	1329	1329	0
220	20240710	154400	235552928	1329	1329	1329	1329	0
221	20240710	154300	235552928	1329	1329	1329	1329	0
222	20240710	154200	235552928	1329	1329	1329	1329	0
223	20240710	154100	235552928	1329	1329	1329	1329	0
224	20240710	154000	235552928	1329	1329	1329	1329	0
225	20240710	153900	235552928	1329	1329	1329	1329	0
226	20240710	153800	235552928	1329	1329	1329	1329	0
227	20240710	153700	235552928	1329	1329	1329	1329	0
228	20240710	153600	235552928	1329	1329	1329	1329	0
229	20240710	153500	235552928	1329	1329	1329	1329	0
230	20240710	153400	235552928	1329	1329	1329	1329	0
231	20240710	153300	235552928	1329	1329	1329	1329	0
232	20240710	153200	235552928	1329	1329	1329	1329	0
233	20240710	153100	235552928	1329	1329	1329	1329	0
234	20240710	153000	235552928	1329	1329	1329	1329	69082
235	20240710	152900	143742950	1340	1340	1340	1340	0
236	20240710	152800	143742950	1340	1340	1340	1340	0
237	20240710	152700	143742950	1340	1340	1340	1340	0
238	20240710	152600	143742950	1340	1340	1340	1340	0
239	20240710	152500	143742950	1340	1340	1340	1340	0
240	20240710	152400	143742950	1340	1340	1340	1340	0
241	20240710	152300	143742950	1340	1340	1340	1340	0
242	20240710	152200	143742950	1340	1340	1340	1340	0
243	20240710	152100	143742950	1340	1340	1340	1340	0
244	20240710	152000	143742950	1340	1340	1340	1340	0
245	20240710	151900	143742950	1340	1338	1340	1338	934
246	20240710	151800	142492326	1338	1338	1338	1338	0
247	20240710	151700	142492326	1338	1338	1338	1338	0
248	20240710	151600	142492326	1338	1338	1338	1338	54
249	20240710	151500	142420074	1338	1339	1339	1338	148
250	20240710	151400	142221976	1338	1338	1338	1338	74
251	20240710	151300	142122964	1338	1338	1338	1338	0
252	20240710	151200	142122964	1338	1338	1338	1338	64
253	20240710	151100	142037332	1338	1338	1338	1338	0
254	20240710	151000	142037332	1338	1338	1338	1338	1040
255	20240710	150900	140645812	1337	1337	1337	1337	0
256	20240710	150800	140645812	1337	1337	1337	1337	0
257	20240710	150700	140645812	1337	1337	1337	1337	0
258	20240710	150600	140645812	1337	1337	1337	1337	0
259	20240710	150500	140645812	1337	1337	1337	1337	1
260	20240710	150400	140644475	1337	1337	1337	1337	0
261	20240710	150300	140644475	1337	1337	1337	1337	0
262	20240710	150200	140644475	1337	1337	1337	1337	0
263	20240710	150100	140644475	1337	1337	1337	1337	1
264	20240710	150000	140643138	1337	1337	1337	1337	0
265	20240710	145900	140643138	1337	1337	1337	1337	20
266	20240710	145800	140616398	1338	1338	1338	1338	22
267	20240710	145700	140586962	1338	1338	1338	1338	0
268	20240710	145600	140586962	1338	1338	1338	1338	0
269	20240710	145500	140586962	1338	1338	1338	1338	0
270	20240710	145400	140586962	1338	1338	1338	1338	0
271	20240710	145300	140586962	1338	1338	1338	1338	0
272	20240710	145200	140586962	1338	1338	1338	1338	0
273	20240710	145100	140586962	1338	1338	1338	1338	458
274	20240710	145000	139974158	1338	1338	1338	1338	152
275	20240710	144900	139770782	1338	1338	1338	1338	0
276	20240710	144800	139770782	1338	1338	1338	1338	0
277	20240710	144700	139770782	1338	1338	1338	1338	0
278	20240710	144600	139770782	1338	1338	1338	1338	0
279	20240710	144500	139770782	1338	1338	1338	1338	5
280	20240710	144400	139764092	1338	1338	1338	1338	0
281	20240710	144300	139764092	1338	1338	1338	1338	0
282	20240710	144200	139764092	1338	1338	1338	1338	1236
283	20240710	144100	138110324	1338	1338	1338	1338	0
284	20240710	144000	138110324	1338	1338	1338	1338	0
285	20240710	143900	138110324	1338	1338	1338	1338	0
286	20240710	143800	138110324	1338	1338	1338	1338	0
287	20240710	143700	138110324	1338	1338	1338	1338	100
288	20240710	143600	137976524	1337	1337	1337	1337	0
289	20240710	143500	137976524	1337	1337	1337	1337	0
290	20240710	143400	137976524	1337	1337	1337	1337	100
291	20240710	143300	137842824	1337	1337	1337	1337	0
292	20240710	143200	137842824	1337	1337	1337	1337	0
293	20240710	143100	137842824	1337	1337	1337	1337	0
294	20240710	143000	137842824	1337	1337	1337	1337	123
295	20240710	142900	137678373	1337	1337	1337	1337	0
296	20240710	142800	137678373	1337	1337	1337	1337	0
297	20240710	142700	137678373	1337	1337	1337	1337	0
298	20240710	142600	137678373	1337	1337	1337	1337	0
299	20240710	142500	137678373	1337	1337	1337	1337	20
300	20240710	142400	137651633	1337	1337	1337	1337	0
301	20240710	142300	137651633	1337	1337	1337	1337	0
302	20240710	142200	137651633	1337	1337	1337	1337	0
303	20240710	142100	137651633	1337	1337	1337	1337	0
304	20240710	142000	137651633	1337	1337	1337	1337	0
305	20240710	141900	137651633	1337	1337	1337	1337	0
306	20240710	141800	137651633	1337	1337	1337	1337	0
307	20240710	141700	137651633	1337	1337	1337	1337	0
308	20240710	141600	137651633	1337	1337	1337	1337	0
309	20240710	141500	137651633	1337	1337	1337	1337	0
310	20240710	141400	137651633	1337	1337	1337	1337	0
311	20240710	141300	137651633	1337	1337	1337	1337	12
312	20240710	141200	137635589	1338	1338	1338	1338	16
313	20240710	141100	137614181	1338	1338	1338	1338	402
314	20240710	141000	137076305	1337	1337	1337	1337	6
315	20240710	140900	137068283	1338	1338	1338	1338	5
316	20240710	140800	137061593	1337	1337	1337	1337	0
317	20240710	140700	137061593	1337	1337	1337	1337	0
318	20240710	140600	137061593	1337	1337	1337	1337	0
319	20240710	140500	137061593	1337	1337	1337	1337	0
320	20240710	140400	137061593	1337	1337	1337	1337	0
321	20240710	140300	137061593	1337	1337	1337	1337	0
322	20240710	140200	137061593	1337	1337	1337	1337	28
323	20240710	140100	137024157	1338	1338	1338	1338	0
324	20240710	140000	137024157	1338	1338	1338	1338	0
325	20240710	135900	137024157	1338	1338	1338	1338	20
326	20240710	135800	136997397	1338	1338	1338	1338	0
327	20240710	135700	136997397	1338	1338	1338	1338	0
328	20240710	135600	136997397	1338	1338	1338	1338	0
329	20240710	135500	136997397	1338	1338	1338	1338	0
330	20240710	135400	136997397	1338	1338	1338	1338	0
331	20240710	135300	136997397	1338	1338	1338	1338	1
332	20240710	135200	136996059	1337	1337	1337	1337	0
333	20240710	135100	136996059	1337	1337	1337	1337	500
334	20240710	135000	136327559	1338	1338	1338	1338	0
335	20240710	134900	136327559	1338	1338	1338	1338	0
336	20240710	134800	136327559	1338	1338	1338	1338	0
337	20240710	134700	136327559	1338	1338	1338	1338	0
338	20240710	134600	136327559	1338	1338	1338	1338	0
339	20240710	134500	136327559	1338	1338	1338	1338	0
340	20240710	134400	136327559	1338	1338	1338	1338	7
341	20240710	134300	136318193	1338	1338	1338	1338	0
342	20240710	134200	136318193	1338	1338	1338	1338	0
343	20240710	134100	136318193	1338	1338	1338	1338	1
344	20240710	134000	136316855	1337	1337	1337	1337	0
345	20240710	133900	136316855	1337	1337	1337	1337	0
346	20240710	133800	136316855	1337	1337	1337	1337	0
347	20240710	133700	136316855	1337	1337	1337	1337	0
348	20240710	133600	136316855	1337	1337	1337	1337	0
349	20240710	133500	136316855	1337	1337	1337	1337	0
350	20240710	133400	136316855	1337	1337	1337	1337	0
351	20240710	133300	136316855	1337	1337	1337	1337	0
352	20240710	133200	136316855	1337	1337	1337	1337	0
353	20240710	133100	136316855	1337	1337	1337	1337	0
354	20240710	133000	136316855	1337	1337	1337	1337	0
355	20240710	132900	136316855	1337	1337	1337	1337	0
356	20240710	132800	136316855	1337	1337	1337	1337	0
357	20240710	132700	136316855	1337	1337	1337	1337	28
358	20240710	132600	136279419	1337	1337	1337	1337	1200
359	20240710	132500	134675019	1338	1338	1338	1338	0
360	20240710	132400	134675019	1338	1338	1338	1338	0
361	20240710	132300	134675019	1338	1338	1338	1338	0
362	20240710	132200	134675019	1338	1338	1338	1338	0
363	20240710	132100	134675019	1338	1338	1338	1338	0
364	20240710	132000	134675019	1338	1338	1338	1338	0
365	20240710	131900	134675019	1338	1338	1338	1338	14
366	20240710	131800	134656287	1337	1337	1337	1337	0
367	20240710	131700	134656287	1337	1337	1337	1337	0
368	20240710	131600	134656287	1337	1337	1337	1337	0
369	20240710	131500	134656287	1337	1337	1337	1337	244
370	20240710	131400	134330059	1338	1338	1338	1338	0
371	20240710	131300	134330059	1338	1338	1338	1338	0
372	20240710	131200	134330059	1338	1338	1338	1338	0
373	20240710	131100	134330059	1338	1338	1338	1338	157
374	20240710	131000	134119993	1338	1338	1338	1338	0
375	20240710	130900	134119993	1338	1338	1338	1338	0
376	20240710	130800	134119993	1338	1338	1338	1338	0
377	20240710	130700	134119993	1338	1338	1338	1338	332
378	20240710	130600	133675777	1338	1338	1338	1338	0
379	20240710	130500	133675777	1338	1338	1338	1338	0
380	20240710	130400	133675777	1338	1338	1338	1338	0
381	20240710	130300	133675777	1338	1338	1338	1338	0
382	20240710	130200	133675777	1338	1338	1338	1338	0
383	20240710	130100	133675777	1338	1338	1338	1338	0
384	20240710	130000	133675777	1338	1338	1338	1338	16
385	20240710	125900	133654369	1338	1338	1338	1338	0
386	20240710	125800	133654369	1338	1338	1338	1338	0
387	20240710	125700	133654369	1338	1338	1338	1338	0
388	20240710	125600	133654369	1338	1338	1338	1338	0
389	20240710	125500	133654369	1338	1338	1338	1338	0
390	20240710	125400	133654369	1338	1338	1338	1338	25
391	20240710	125300	133620919	1339	1339	1339	1339	0
392	20240710	125200	133620919	1339	1339	1339	1339	0
393	20240710	125100	133620919	1339	1339	1339	1339	0
394	20240710	125000	133620919	1339	1339	1339	1339	0
395	20240710	124900	133620919	1339	1339	1339	1339	0
396	20240710	124800	133620919	1339	1339	1339	1339	0
397	20240710	124700	133620919	1339	1339	1339	1339	0
398	20240710	124600	133620919	1339	1339	1339	1339	0
399	20240710	124500	133620919	1339	1338	1339	1337	54
400	20240710	124400	133548700	1339	1339	1339	1339	0
401	20240710	124300	133548700	1339	1339	1339	1339	12
402	20240710	124200	133532632	1339	1339	1339	1339	0
403	20240710	124100	133532632	1339	1339	1339	1339	0
404	20240710	124000	133532632	1339	1339	1339	1339	0
405	20240710	123900	133532632	1339	1339	1339	1339	0
406	20240710	123800	133532632	1339	1339	1339	1339	1
407	20240710	123700	133531293	1339	1339	1339	1339	0
408	20240710	123600	133531293	1339	1339	1339	1339	0
409	20240710	123500	133531293	1339	1339	1339	1339	0
410	20240710	123400	133531293	1339	1339	1339	1339	1
411	20240710	123300	133529954	1337	1337	1337	1337	174
412	20240710	123200	133297316	1339	1339	1339	1339	0
413	20240710	123100	133297316	1339	1339	1339	1339	0
414	20240710	123000	133297316	1339	1339	1339	1339	0
415	20240710	122900	133297316	1339	1339	1339	1339	0
416	20240710	122800	133297316	1339	1339	1339	1339	0
417	20240710	122700	133297316	1339	1338	1339	1338	20
418	20240710	122600	133270554	1339	1339	1339	1339	0
419	20240710	122500	133270554	1339	1339	1339	1339	0
420	20240710	122400	133270554	1339	1339	1339	1339	0
421	20240710	122300	133270554	1339	1339	1339	1339	1
422	20240710	122200	133269215	1338	1338	1338	1338	100
423	20240710	122100	133135415	1338	1338	1338	1338	0
424	20240710	122000	133135415	1338	1338	1338	1338	0
425	20240710	121900	133135415	1338	1338	1338	1338	0
426	20240710	121800	133135415	1338	1338	1338	1338	0
427	20240710	121700	133135415	1338	1338	1338	1338	0
428	20240710	121600	133135415	1338	1338	1338	1338	299
429	20240710	121500	132735353	1338	1338	1338	1338	0
430	20240710	121400	132735353	1338	1338	1338	1338	0
431	20240710	121300	132735353	1338	1338	1338	1338	0
432	20240710	121200	132735353	1338	1338	1338	1338	0
433	20240710	121100	132735353	1338	1338	1338	1338	0
434	20240710	121000	132735353	1338	1338	1338	1338	0
435	20240710	120900	132735353	1338	1338	1338	1338	0
436	20240710	120800	132735353	1338	1338	1338	1338	0
437	20240710	120700	132735353	1338	1338	1338	1338	0
438	20240710	120600	132735353	1338	1338	1338	1338	0
439	20240710	120500	132735353	1338	1338	1338	1338	900
440	20240710	120400	131531153	1339	1339	1339	1339	1
441	20240710	120300	131529814	1339	1339	1339	1339	0
442	20240710	120200	131529814	1339	1339	1339	1339	2
443	20240710	120100	131527136	1340	1340	1340	1340	0
444	20240710	120000	131527136	1340	1340	1340	1340	0
445	20240710	115900	131527136	1340	1340	1340	1340	0
446	20240710	115800	131527136	1340	1340	1340	1340	0
447	20240710	115700	131527136	1340	1340	1340	1340	0
448	20240710	115600	131527136	1340	1340	1340	1340	1
449	20240710	115500	131525796	1338	1338	1338	1338	0
450	20240710	115400	131525796	1338	1338	1338	1338	0
451	20240710	115300	131525796	1338	1338	1338	1338	0
452	20240710	115200	131525796	1338	1338	1338	1338	0
453	20240710	115100	131525796	1338	1338	1338	1338	0
454	20240710	115000	131525796	1338	1338	1338	1338	0
455	20240710	114900	131525796	1338	1338	1338	1338	0
456	20240710	114800	131525796	1338	1338	1338	1338	0
457	20240710	114700	131525796	1338	1338	1338	1338	0
458	20240710	114600	131525796	1338	1338	1338	1338	0
459	20240710	114500	131525796	1338	1338	1338	1338	0
460	20240710	114400	131525796	1338	1338	1338	1338	0
461	20240710	114300	131525796	1338	1338	1338	1338	0
462	20240710	114200	131525796	1338	1338	1338	1338	0
463	20240710	114100	131525796	1338	1338	1338	1338	0
464	20240710	114000	131525796	1338	1338	1338	1338	108
465	20240710	113900	131381292	1339	1339	1339	1339	0
466	20240710	113800	131381292	1339	1339	1339	1339	0
467	20240710	113700	131381292	1339	1339	1339	1339	0
468	20240710	113600	131381292	1339	1339	1339	1339	2
469	20240710	113500	131378614	1340	1340	1340	1340	0
470	20240710	113400	131378614	1340	1340	1340	1340	0
471	20240710	113300	131378614	1340	1340	1340	1340	1
472	20240710	113200	131377274	1339	1339	1339	1339	12
473	20240710	113100	131361206	1339	1339	1339	1339	4
474	20240710	113000	131355850	1339	1339	1339	1339	0
475	20240710	112900	131355850	1339	1339	1339	1339	0
476	20240710	112800	131355850	1339	1339	1339	1339	0
477	20240710	112700	131355850	1339	1339	1339	1339	0
478	20240710	112600	131355850	1339	1339	1339	1339	0
479	20240710	112500	131355850	1339	1339	1339	1339	0
480	20240710	112400	131355850	1339	1339	1339	1339	0
481	20240710	112300	131355850	1339	1339	1339	1339	0
482	20240710	112200	131355850	1339	1339	1339	1339	0
483	20240710	112100	131355850	1339	1339	1339	1339	186
484	20240710	112000	131106796	1338	1338	1338	1338	4000
485	20240710	111900	125754796	1339	1339	1339	1339	0
486	20240710	111800	125754796	1339	1339	1339	1339	0
487	20240710	111700	125754796	1339	1339	1339	1339	1
488	20240710	111600	125753457	1338	1338	1338	1338	172
489	20240710	111500	125523321	1338	1338	1338	1338	322
490	20240710	111400	125092485	1338	1338	1338	1338	0
491	20240710	111300	125092485	1338	1338	1338	1338	87
492	20240710	111200	124976079	1337	1337	1337	1337	0
493	20240710	111100	124976079	1337	1337	1337	1337	0
494	20240710	111000	124976079	1337	1337	1337	1337	14
495	20240710	110900	124957361	1337	1337	1337	1337	0
496	20240710	110800	124957361	1337	1337	1337	1337	0
497	20240710	110700	124957361	1337	1337	1337	1337	0
498	20240710	110600	124957361	1337	1337	1337	1337	0
499	20240710	110500	124957361	1337	1337	1337	1337	0
500	20240710	110400	124957361	1337	1337	1337	1337	229
501	20240710	110300	124651188	1338	1338	1338	1338	0
502	20240710	110200	124651188	1338	1339	1339	1338	7913
503	20240710	110100	114063430	1340	1340	1340	1340	0
504	20240710	110000	114063430	1340	1340	1340	1340	0
505	20240710	105900	114063430	1340	1340	1340	1340	0
506	20240710	105800	114063430	1340	1340	1340	1340	0
507	20240710	105700	114063430	1340	1340	1340	1340	0
508	20240710	105600	114063430	1340	1340	1340	1340	5
509	20240710	105500	114056730	1339	1339	1339	1339	10
510	20240710	105400	114043340	1339	1339	1339	1339	0
511	20240710	105300	114043340	1339	1339	1339	1339	0
512	20240710	105200	114043340	1339	1339	1339	1339	0
513	20240710	105100	114043340	1339	1339	1339	1339	1
514	20240710	105000	114042001	1339	1339	1339	1339	0
515	20240710	104900	114042001	1339	1339	1339	1339	3630
516	20240710	104800	109181431	1339	1339	1339	1339	0
517	20240710	104700	109181431	1339	1339	1339	1339	367
518	20240710	104600	108690018	1340	1340	1340	1340	0
519	20240710	104500	108690018	1340	1340	1340	1340	0
520	20240710	104400	108690018	1340	1340	1340	1340	0
521	20240710	104300	108690018	1340	1340	1340	1340	0
522	20240710	104200	108690018	1340	1340	1340	1340	0
523	20240710	104100	108690018	1340	1340	1340	1340	8
524	20240710	104000	108679298	1338	1337	1338	1337	716
525	20240710	103900	107721740	1338	1338	1338	1338	2020
526	20240710	103800	105018980	1338	1338	1338	1338	0
527	20240710	103700	105018980	1338	1338	1338	1338	2000
528	20240710	103600	102342980	1340	1340	1340	1340	0
529	20240710	103500	102342980	1340	1340	1340	1340	99
530	20240710	103400	102210320	1340	1340	1340	1340	1
531	20240710	103300	102208980	1341	1341	1341	1341	0
532	20240710	103200	102208980	1341	1341	1341	1341	0
533	20240710	103100	102208980	1341	1341	1341	1341	0
534	20240710	103000	102208980	1341	1341	1341	1341	0
535	20240710	102900	102208980	1341	1341	1341	1341	0
536	20240710	102800	102208980	1341	1341	1341	1341	0
537	20240710	102700	102208980	1341	1341	1341	1341	0
538	20240710	102600	102208980	1341	1341	1341	1341	0
539	20240710	102500	102208980	1341	1341	1341	1341	75
540	20240710	102400	102108405	1341	1341	1341	1341	0
541	20240710	102300	102108405	1341	1341	1341	1341	0
542	20240710	102200	102108405	1341	1341	1341	1341	0
543	20240710	102100	102108405	1341	1341	1341	1341	0
544	20240710	102000	102108405	1341	1336	1344	1336	39880
545	20240710	101900	48548873	1336	1336	1336	1336	0
546	20240710	101800	48548873	1336	1336	1336	1336	1
547	20240710	101700	48547537	1336	1336	1336	1336	0
548	20240710	101600	48547537	1336	1336	1336	1336	0
549	20240710	101500	48547537	1336	1336	1336	1336	0
550	20240710	101400	48547537	1336	1336	1336	1336	805
551	20240710	101300	47472057	1336	1336	1336	1336	0
552	20240710	101200	47472057	1336	1336	1336	1336	0
553	20240710	101100	47472057	1336	1336	1336	1336	118
554	20240710	101000	47314409	1336	1336	1336	1336	0
555	20240710	100900	47314409	1336	1336	1336	1336	0
556	20240710	100800	47314409	1336	1336	1336	1336	0
557	20240710	100700	47314409	1336	1336	1336	1336	3
558	20240710	100600	47310401	1336	1336	1336	1336	0
559	20240710	100500	47310401	1336	1336	1336	1336	1
560	20240710	100400	47309065	1337	1336	1337	1336	80
561	20240710	100300	47202106	1336	1336	1336	1336	1
562	20240710	100200	47200770	1336	1340	1340	1336	5027
563	20240710	100100	40483828	1340	1340	1340	1338	210
564	20240710	100000	40202828	1338	1340	1340	1338	31
565	20240710	095900	40161336	1340	1340	1340	1340	10
566	20240710	095800	40147936	1340	1340	1340	1340	1
567	20240710	095700	40146596	1340	1339	1340	1339	10
568	20240710	095600	40133198	1340	1340	1340	1340	0
569	20240710	095500	40133198	1340	1340	1340	1340	0
570	20240710	095400	40133198	1340	1340	1340	1340	0
571	20240710	095300	40133198	1340	1340	1340	1340	548
572	20240710	095200	39398878	1338	1338	1338	1338	500
573	20240710	095100	38729878	1338	1338	1338	1338	0
574	20240710	095000	38729878	1338	1339	1339	1338	1500
575	20240710	094900	36722216	1339	1339	1339	1339	10
576	20240710	094800	36708826	1339	1339	1339	1339	0
577	20240710	094700	36708826	1339	1339	1339	1339	68
578	20240710	094600	36617774	1338	1338	1338	1338	0
579	20240710	094500	36617774	1338	1338	1338	1338	0
580	20240710	094400	36617774	1338	1338	1338	1338	0
581	20240710	094300	36617774	1338	1338	1338	1338	0
582	20240710	094200	36617774	1338	1338	1338	1338	0
583	20240710	094100	36617774	1338	1338	1338	1338	0
584	20240710	094000	36617774	1338	1338	1338	1338	0
585	20240710	093900	36617774	1338	1338	1338	1338	0
586	20240710	093800	36617774	1338	1338	1338	1338	1
587	20240710	093700	36616436	1338	1340	1340	1338	516
588	20240710	093600	35925005	1340	1340	1340	1340	0
589	20240710	093500	35925005	1340	1340	1340	1340	0
590	20240710	093400	35925005	1340	1340	1340	1340	0
591	20240710	093300	35925005	1340	1340	1340	1340	0
592	20240710	093200	35925005	1340	1340	1340	1340	0
593	20240710	093100	35925005	1340	1340	1340	1340	1
594	20240710	093000	35923665	1340	1340	1340	1340	0
595	20240710	092900	35923665	1340	1340	1340	1340	0
596	20240710	092800	35923665	1340	1340	1340	1340	0
597	20240710	092700	35923665	1340	1340	1340	1340	0
598	20240710	092600	35923665	1340	1340	1340	1340	0
599	20240710	092500	35923665	1340	1340	1340	1340	0
600	20240710	092400	35923665	1340	1340	1340	1340	194
601	20240710	092300	35663705	1340	1340	1340	1340	0
602	20240710	092200	35663705	1340	1340	1340	1340	16
603	20240710	092100	35642265	1340	1340	1340	1340	3
604	20240710	092000	35638245	1338	1338	1338	1338	0
605	20240710	091900	35638245	1338	1338	1338	1338	23
606	20240710	091800	35607471	1338	1338	1338	1338	0
607	20240710	091700	35607471	1338	1338	1338	1338	400
608	20240710	091600	35072271	1342	1342	1342	1342	1
609	20240710	091500	35070929	1342	1342	1342	1342	0
610	20240710	091400	35070929	1342	1341	1342	1341	20
611	20240710	091300	35044092	1342	1342	1342	1342	1
612	20240710	091200	35042750	1338	1340	1340	1338	7000
613	20240710	091100	25666278	1340	1340	1340	1340	0
614	20240710	091000	25666278	1340	1342	1342	1340	87
615	20240710	090900	25549690	1342	1342	1342	1342	83
616	20240710	090800	25438304	1341	1341	1341	1341	0
617	20240710	090700	25438304	1341	1341	1341	1340	10001
618	20240710	090600	12033644	1342	1341	1342	1341	448
619	20240710	090500	11432728	1341	1341	1341	1341	500
620	20240710	090400	10762228	1341	1341	1342	1341	1115
621	20240710	090300	9266998	1342	1341	1342	1341	635
622	20240710	090200	8415397	1341	1341	1341	1341	21
623	20240710	090100	8387236	1341	1341	1341	1341	2196
624	20240710	090000	5442400	1341	1340	1341	1340	4060