KissMeData/256630/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	210400	114003862	1238	1238	1238	1238	3802
3	20240709	210300	114003862	1238	1238	1238	1238	0
4	20240709	210200	114003862	1238	1238	1238	1238	0
5	20240709	210100	114003862	1238	1238	1238	1238	0
6	20240709	210000	114003862	1238	1238	1238	1238	0
7	20240709	205900	114003862	1238	1238	1238	1238	0
8	20240709	205800	114003862	1238	1238	1238	1238	0
9	20240709	205700	114003862	1238	1238	1238	1238	0
10	20240709	205600	114003862	1238	1238	1238	1238	0
11	20240709	205500	114003862	1238	1238	1238	1238	0
12	20240709	205400	114003862	1238	1238	1238	1238	0
13	20240709	205300	114003862	1238	1238	1238	1238	0
14	20240709	205200	114003862	1238	1238	1238	1238	0
15	20240709	205100	114003862	1238	1238	1238	1238	0
16	20240709	205000	114003862	1238	1238	1238	1238	0
17	20240709	204900	114003862	1238	1238	1238	1238	0
18	20240709	204800	114003862	1238	1238	1238	1238	0
19	20240709	204700	114003862	1238	1238	1238	1238	0
20	20240709	204600	114003862	1238	1238	1238	1238	0
21	20240709	204500	114003862	1238	1238	1238	1238	0
22	20240709	204400	114003862	1238	1238	1238	1238	0
23	20240709	204300	114003862	1238	1238	1238	1238	0
24	20240709	204200	114003862	1238	1238	1238	1238	0
25	20240709	204100	114003862	1238	1238	1238	1238	0
26	20240709	204000	114003862	1238	1238	1238	1238	0
27	20240709	203900	114003862	1238	1238	1238	1238	0
28	20240709	203800	114003862	1238	1238	1238	1238	0
29	20240709	203700	114003862	1238	1238	1238	1238	0
30	20240709	203600	114003862	1238	1238	1238	1238	0
31	20240709	203500	114003862	1238	1238	1238	1238	0
32	20240709	203400	114003862	1238	1238	1238	1238	3802
33	20240709	203300	114003862	1238	1238	1238	1238	0
34	20240709	203200	114003862	1238	1238	1238	1238	0
35	20240709	203100	114003862	1238	1238	1238	1238	0
36	20240709	203000	114003862	1238	1238	1238	1238	0
37	20240709	202900	114003862	1238	1238	1238	1238	0
38	20240709	202800	114003862	1238	1238	1238	1238	0
39	20240709	202700	114003862	1238	1238	1238	1238	0
40	20240709	202600	114003862	1238	1238	1238	1238	0
41	20240709	202500	114003862	1238	1238	1238	1238	0
42	20240709	202400	114003862	1238	1238	1238	1238	0
43	20240709	202300	114003862	1238	1238	1238	1238	0
44	20240709	202200	114003862	1238	1238	1238	1238	0
45	20240709	202100	114003862	1238	1238	1238	1238	0
46	20240709	202000	114003862	1238	1238	1238	1238	0
47	20240709	201900	114003862	1238	1238	1238	1238	0
48	20240709	201800	114003862	1238	1238	1238	1238	0
49	20240709	201700	114003862	1238	1238	1238	1238	0
50	20240709	201600	114003862	1238	1238	1238	1238	0
51	20240709	201500	114003862	1238	1238	1238	1238	0
52	20240709	201400	114003862	1238	1238	1238	1238	0
53	20240709	201300	114003862	1238	1238	1238	1238	0
54	20240709	201200	114003862	1238	1238	1238	1238	0
55	20240709	201100	114003862	1238	1238	1238	1238	0
56	20240709	201000	114003862	1238	1238	1238	1238	0
57	20240709	200900	114003862	1238	1238	1238	1238	0
58	20240709	200800	114003862	1238	1238	1238	1238	0
59	20240709	200700	114003862	1238	1238	1238	1238	0
60	20240709	200600	114003862	1238	1238	1238	1238	0
61	20240709	200500	114003862	1238	1238	1238	1238	0
62	20240709	200400	114003862	1238	1238	1238	1238	3802
63	20240709	200300	114003862	1238	1238	1238	1238	0
64	20240709	200200	114003862	1238	1238	1238	1238	0
65	20240709	200100	114003862	1238	1238	1238	1238	0
66	20240709	200000	114003862	1238	1238	1238	1238	0
67	20240709	195900	114003862	1238	1238	1238	1238	0
68	20240709	195800	114003862	1238	1238	1238	1238	0
69	20240709	195700	114003862	1238	1238	1238	1238	0
70	20240709	195600	114003862	1238	1238	1238	1238	0
71	20240709	195500	114003862	1238	1238	1238	1238	0
72	20240709	195400	114003862	1238	1238	1238	1238	0
73	20240709	195300	114003862	1238	1238	1238	1238	0
74	20240709	195200	114003862	1238	1238	1238	1238	0
75	20240709	195100	114003862	1238	1238	1238	1238	0
76	20240709	195000	114003862	1238	1238	1238	1238	0
77	20240709	194900	114003862	1238	1238	1238	1238	0
78	20240709	194800	114003862	1238	1238	1238	1238	0
79	20240709	194700	114003862	1238	1238	1238	1238	0
80	20240709	194600	114003862	1238	1238	1238	1238	0
81	20240709	194500	114003862	1238	1238	1238	1238	0
82	20240709	194400	114003862	1238	1238	1238	1238	0
83	20240709	194300	114003862	1238	1238	1238	1238	0
84	20240709	194200	114003862	1238	1238	1238	1238	0
85	20240709	194100	114003862	1238	1238	1238	1238	0
86	20240709	194000	114003862	1238	1238	1238	1238	0
87	20240709	193900	114003862	1238	1238	1238	1238	0
88	20240709	193800	114003862	1238	1238	1238	1238	0
89	20240709	193700	114003862	1238	1238	1238	1238	0
90	20240709	193600	114003862	1238	1238	1238	1238	0
91	20240709	193500	114003862	1238	1238	1238	1238	0
92	20240709	193400	114003862	1238	1238	1238	1238	3802
93	20240709	193300	114003862	1238	1238	1238	1238	0
94	20240709	193200	114003862	1238	1238	1238	1238	0
95	20240709	193100	114003862	1238	1238	1238	1238	0
96	20240709	193000	114003862	1238	1238	1238	1238	0
97	20240709	192900	114003862	1238	1238	1238	1238	0
98	20240709	192800	114003862	1238	1238	1238	1238	0
99	20240709	192700	114003862	1238	1238	1238	1238	0
100	20240709	192600	114003862	1238	1238	1238	1238	0
101	20240709	192500	114003862	1238	1238	1238	1238	0
102	20240709	192400	114003862	1238	1238	1238	1238	0
103	20240709	192300	114003862	1238	1238	1238	1238	0
104	20240709	192200	114003862	1238	1238	1238	1238	0
105	20240709	192100	114003862	1238	1238	1238	1238	0
106	20240709	192000	114003862	1238	1238	1238	1238	0
107	20240709	191900	114003862	1238	1238	1238	1238	0
108	20240709	191800	114003862	1238	1238	1238	1238	0
109	20240709	191700	114003862	1238	1238	1238	1238	0
110	20240709	191600	114003862	1238	1238	1238	1238	0
111	20240709	191500	114003862	1238	1238	1238	1238	0
112	20240709	191400	114003862	1238	1238	1238	1238	0
113	20240709	191300	114003862	1238	1238	1238	1238	0
114	20240709	191200	114003862	1238	1238	1238	1238	0
115	20240709	191100	114003862	1238	1238	1238	1238	0
116	20240709	191000	114003862	1238	1238	1238	1238	0
117	20240709	190900	114003862	1238	1238	1238	1238	0
118	20240709	190800	114003862	1238	1238	1238	1238	0
119	20240709	190700	114003862	1238	1238	1238	1238	0
120	20240709	190600	114003862	1238	1238	1238	1238	0
121	20240709	190500	114003862	1238	1238	1238	1238	0
122	20240709	190400	114003862	1238	1238	1238	1238	3802
123	20240709	190300	114003862	1238	1238	1238	1238	0
124	20240709	190200	114003862	1238	1238	1238	1238	0
125	20240709	190100	114003862	1238	1238	1238	1238	0
126	20240709	190000	114003862	1238	1238	1238	1238	0
127	20240709	185900	114003862	1238	1238	1238	1238	0
128	20240709	185800	114003862	1238	1238	1238	1238	0
129	20240709	185700	114003862	1238	1238	1238	1238	0
130	20240709	185600	114003862	1238	1238	1238	1238	0
131	20240709	185500	114003862	1238	1238	1238	1238	0
132	20240709	185400	114003862	1238	1238	1238	1238	0
133	20240709	185300	114003862	1238	1238	1238	1238	0
134	20240709	185200	114003862	1238	1238	1238	1238	0
135	20240709	185100	114003862	1238	1238	1238	1238	0
136	20240709	185000	114003862	1238	1238	1238	1238	0
137	20240709	184900	114003862	1238	1238	1238	1238	0
138	20240709	184800	114003862	1238	1238	1238	1238	0
139	20240709	184700	114003862	1238	1238	1238	1238	0
140	20240709	184600	114003862	1238	1238	1238	1238	0
141	20240709	184500	114003862	1238	1238	1238	1238	0
142	20240709	184400	114003862	1238	1238	1238	1238	0
143	20240709	184300	114003862	1238	1238	1238	1238	0
144	20240709	184200	114003862	1238	1238	1238	1238	0
145	20240709	184100	114003862	1238	1238	1238	1238	0
146	20240709	184000	114003862	1238	1238	1238	1238	0
147	20240709	183900	114003862	1238	1238	1238	1238	0
148	20240709	183800	114003862	1238	1238	1238	1238	0
149	20240709	183700	114003862	1238	1238	1238	1238	0
150	20240709	183600	114003862	1238	1238	1238	1238	0
151	20240709	183500	114003862	1238	1238	1238	1238	0
152	20240709	183400	114003862	1238	1238	1238	1238	3802
153	20240709	183300	114003862	1238	1238	1238	1238	0
154	20240709	183200	114003862	1238	1238	1238	1238	0
155	20240709	183100	114003862	1238	1238	1238	1238	0
156	20240709	183000	114003862	1238	1238	1238	1238	0
157	20240709	182900	114003862	1238	1238	1238	1238	0
158	20240709	182800	114003862	1238	1238	1238	1238	0
159	20240709	182700	114003862	1238	1238	1238	1238	0
160	20240709	182600	114003862	1238	1238	1238	1238	0
161	20240709	182500	114003862	1238	1238	1238	1238	0
162	20240709	182400	114003862	1238	1238	1238	1238	0
163	20240709	182300	114003862	1238	1238	1238	1238	0
164	20240709	182200	114003862	1238	1238	1238	1238	0
165	20240709	182100	114003862	1238	1238	1238	1238	0
166	20240709	182000	114003862	1238	1238	1238	1238	0
167	20240709	181900	114003862	1238	1238	1238	1238	0
168	20240709	181800	114003862	1238	1238	1238	1238	0
169	20240709	181700	114003862	1238	1238	1238	1238	0
170	20240709	181600	114003862	1238	1238	1238	1238	0
171	20240709	181500	114003862	1238	1238	1238	1238	0
172	20240709	181400	114003862	1238	1238	1238	1238	0
173	20240709	181300	114003862	1238	1238	1238	1238	0
174	20240709	181200	114003862	1238	1238	1238	1238	0
175	20240709	181100	114003862	1238	1238	1238	1238	0
176	20240709	181000	114003862	1238	1238	1238	1238	0
177	20240709	180900	114003862	1238	1238	1238	1238	0
178	20240709	180800	114003862	1238	1238	1238	1238	0
179	20240709	180700	114003862	1238	1238	1238	1238	0
180	20240709	180600	114003862	1238	1238	1238	1238	0
181	20240709	180500	114003862	1238	1238	1238	1238	0
182	20240709	180400	114003862	1238	1238	1238	1238	3802
183	20240709	180300	114003862	1238	1238	1238	1238	0
184	20240709	180200	114003862	1238	1238	1238	1238	0
185	20240709	180100	114003862	1238	1238	1238	1238	0
186	20240709	180000	114003862	1238	1238	1238	1238	0
187	20240709	175900	114003862	1238	1238	1238	1238	0
188	20240709	175800	114003862	1238	1238	1238	1238	0
189	20240709	175700	114003862	1238	1238	1238	1238	0
190	20240709	175600	114003862	1238	1238	1238	1238	0
191	20240709	175500	114003862	1238	1238	1238	1238	0
192	20240709	175400	114003862	1238	1238	1238	1238	0
193	20240709	175300	114003862	1238	1238	1238	1238	0
194	20240709	175200	114003862	1238	1238	1238	1238	0
195	20240709	175100	114003862	1238	1238	1238	1238	0
196	20240709	175000	114003862	1238	1238	1238	1238	0
197	20240709	174900	114003862	1238	1238	1238	1238	0
198	20240709	174800	114003862	1238	1238	1238	1238	0
199	20240709	174700	114003862	1238	1238	1238	1238	0
200	20240709	174600	114003862	1238	1238	1238	1238	0
201	20240709	174500	114003862	1238	1238	1238	1238	0
202	20240709	174400	114003862	1238	1238	1238	1238	0
203	20240709	174300	114003862	1238	1238	1238	1238	0
204	20240709	174200	114003862	1238	1238	1238	1238	0
205	20240709	174100	114003862	1238	1238	1238	1238	0
206	20240709	174000	114003862	1238	1238	1238	1238	0
207	20240709	173900	114003862	1238	1238	1238	1238	0
208	20240709	173800	114003862	1238	1238	1238	1238	0
209	20240709	173700	114003862	1238	1238	1238	1238	0
210	20240709	173600	114003862	1238	1238	1238	1238	0
211	20240709	173500	114003862	1238	1238	1238	1238	0
212	20240709	173400	114003862	1238	1238	1238	1238	3802
213	20240709	173300	114003862	1238	1238	1238	1238	0
214	20240709	173200	114003862	1238	1238	1238	1238	0
215	20240709	173100	114003862	1238	1238	1238	1238	0
216	20240709	173000	114003862	1238	1238	1238	1238	0
217	20240709	172900	114003862	1238	1238	1238	1238	0
218	20240709	172800	114003862	1238	1238	1238	1238	0
219	20240709	172700	114003862	1238	1238	1238	1238	0
220	20240709	172600	114003862	1238	1238	1238	1238	0
221	20240709	172500	114003862	1238	1238	1238	1238	0
222	20240709	172400	114003862	1238	1238	1238	1238	0
223	20240709	172300	114003862	1238	1238	1238	1238	0
224	20240709	172200	114003862	1238	1238	1238	1238	0
225	20240709	172100	114003862	1238	1238	1238	1238	0
226	20240709	172000	114003862	1238	1238	1238	1238	0
227	20240709	171900	114003862	1238	1238	1238	1238	0
228	20240709	171800	114003862	1238	1238	1238	1238	0
229	20240709	171700	114003862	1238	1238	1238	1238	0
230	20240709	171600	114003862	1238	1238	1238	1238	0
231	20240709	171500	114003862	1238	1238	1238	1238	0
232	20240709	171400	114003862	1238	1238	1238	1238	0
233	20240709	171300	114003862	1238	1238	1238	1238	0
234	20240709	171200	114003862	1238	1238	1238	1238	0
235	20240709	171100	114003862	1238	1238	1238	1238	0
236	20240709	171000	114003862	1238	1238	1238	1238	0
237	20240709	170900	114003862	1238	1238	1238	1238	0
238	20240709	170800	114003862	1238	1238	1238	1238	0
239	20240709	170700	114003862	1238	1238	1238	1238	0
240	20240709	170600	114003862	1238	1238	1238	1238	0
241	20240709	170500	114003862	1238	1238	1238	1238	0
242	20240709	170400	114003862	1238	1238	1238	1238	3802
243	20240709	170300	114003862	1238	1238	1238	1238	0
244	20240709	170200	114003862	1238	1238	1238	1238	0
245	20240709	170100	114003862	1238	1238	1238	1238	0
246	20240709	170000	114003862	1238	1238	1238	1238	0
247	20240709	165900	114003862	1238	1238	1238	1238	0
248	20240709	165800	114003862	1238	1238	1238	1238	0
249	20240709	165700	114003862	1238	1238	1238	1238	0
250	20240709	165600	114003862	1238	1238	1238	1238	0
251	20240709	165500	114003862	1238	1238	1238	1238	0
252	20240709	165400	114003862	1238	1238	1238	1238	0
253	20240709	165300	114003862	1238	1238	1238	1238	0
254	20240709	165200	114003862	1238	1238	1238	1238	0
255	20240709	165100	114003862	1238	1238	1238	1238	0
256	20240709	165000	114003862	1238	1238	1238	1238	0
257	20240709	164900	114003862	1238	1238	1238	1238	0
258	20240709	164800	114003862	1238	1238	1238	1238	0
259	20240709	164700	114003862	1238	1238	1238	1238	0
260	20240709	164600	114003862	1238	1238	1238	1238	0
261	20240709	164500	114003862	1238	1238	1238	1238	0
262	20240709	164400	114003862	1238	1238	1238	1238	0
263	20240709	164300	114003862	1238	1238	1238	1238	0
264	20240709	164200	114003862	1238	1238	1238	1238	0
265	20240709	164100	114003862	1238	1238	1238	1238	0
266	20240709	164000	114003862	1238	1238	1238	1238	0
267	20240709	163900	114003862	1238	1238	1238	1238	0
268	20240709	163800	114003862	1238	1238	1238	1238	0
269	20240709	163700	114003862	1238	1238	1238	1238	0
270	20240709	163600	114003862	1238	1238	1238	1238	0
271	20240709	163500	114003862	1238	1238	1238	1238	0
272	20240709	163400	114003862	1238	1238	1238	1238	3802
273	20240709	163300	114003862	1238	1238	1238	1238	0
274	20240709	163200	114003862	1238	1238	1238	1238	0
275	20240709	163100	114003862	1238	1238	1238	1238	0
276	20240709	163000	114003862	1238	1238	1238	1238	0
277	20240709	162900	114003862	1238	1238	1238	1238	0
278	20240709	162800	114003862	1238	1238	1238	1238	0
279	20240709	162700	114003862	1238	1238	1238	1238	0
280	20240709	162600	114003862	1238	1238	1238	1238	0
281	20240709	162500	114003862	1238	1238	1238	1238	0
282	20240709	162400	114003862	1238	1238	1238	1238	0
283	20240709	162300	114003862	1238	1238	1238	1238	0
284	20240709	162200	114003862	1238	1238	1238	1238	0
285	20240709	162100	114003862	1238	1238	1238	1238	0
286	20240709	162000	114003862	1238	1238	1238	1238	0
287	20240709	161900	114003862	1238	1238	1238	1238	0
288	20240709	161800	114003862	1238	1238	1238	1238	0
289	20240709	161700	114003862	1238	1238	1238	1238	0
290	20240709	161600	114003862	1238	1238	1238	1238	0
291	20240709	161500	114003862	1238	1238	1238	1238	0
292	20240709	161400	114003862	1238	1238	1238	1238	0
293	20240709	161300	114003862	1238	1238	1238	1238	0
294	20240709	161200	114003862	1238	1238	1238	1238	0
295	20240709	161100	114003862	1238	1238	1238	1238	0
296	20240709	161000	114003862	1238	1238	1238	1238	0
297	20240709	160900	114003862	1238	1238	1238	1238	0
298	20240709	160800	114003862	1238	1238	1238	1238	0
299	20240709	160700	114003862	1238	1238	1238	1238	0
300	20240709	160600	114003862	1238	1238	1238	1238	0
301	20240709	160500	114003862	1238	1238	1238	1238	0
302	20240709	160400	114003862	1238	1238	1238	1238	3802
303	20240709	160300	114003862	1238	1238	1238	1238	0
304	20240709	160200	114003862	1238	1238	1238	1238	0
305	20240709	160100	114003862	1238	1238	1238	1238	0
306	20240709	160000	114003862	1238	1238	1238	1238	0
307	20240709	155900	114003862	1238	1238	1238	1238	0
308	20240709	155800	114003862	1238	1238	1238	1238	0
309	20240709	155700	114003862	1238	1238	1238	1238	0
310	20240709	155600	114003862	1238	1238	1238	1238	0
311	20240709	155500	114003862	1238	1238	1238	1238	0
312	20240709	155400	114003862	1238	1238	1238	1238	0
313	20240709	155300	114003862	1238	1238	1238	1238	0
314	20240709	155200	114003862	1238	1238	1238	1238	0
315	20240709	155100	114003862	1238	1238	1238	1238	0
316	20240709	155000	114003862	1238	1238	1238	1238	0
317	20240709	154900	114003862	1238	1238	1238	1238	0
318	20240709	154800	114003862	1238	1238	1238	1238	0
319	20240709	154700	114003862	1238	1238	1238	1238	0
320	20240709	154600	114003862	1238	1238	1238	1238	0
321	20240709	154500	114003862	1238	1238	1238	1238	0
322	20240709	154400	114003862	1238	1238	1238	1238	0
323	20240709	154300	114003862	1238	1238	1238	1238	0
324	20240709	154200	114003862	1238	1238	1238	1238	0
325	20240709	154100	114003862	1238	1238	1238	1238	0
326	20240709	154000	114003862	1238	1238	1238	1238	0
327	20240709	153900	114003862	1238	1238	1238	1238	0
328	20240709	153800	114003862	1238	1238	1238	1238	0
329	20240709	153700	114003862	1238	1238	1238	1238	0
330	20240709	153600	114003862	1238	1238	1238	1238	0
331	20240709	153500	114003862	1238	1238	1238	1238	0
332	20240709	153400	114003862	1238	1238	1238	1238	3802
333	20240709	153300	114003862	1238	1238	1238	1238	0
334	20240709	153200	114003862	1238	1238	1238	1238	0
335	20240709	153100	114003862	1238	1238	1238	1238	0
336	20240709	153000	114003862	1238	1238	1238	1238	3802
337	20240709	152900	109296986	1238	1238	1238	1238	0
338	20240709	152800	109296986	1238	1238	1238	1238	0
339	20240709	152700	109296986	1238	1238	1238	1238	0
340	20240709	152600	109296986	1238	1238	1238	1238	0
341	20240709	152500	109296986	1238	1238	1238	1238	0
342	20240709	152400	109296986	1238	1238	1238	1238	0
343	20240709	152300	109296986	1238	1238	1238	1238	0
344	20240709	152200	109296986	1238	1238	1238	1238	0
345	20240709	152100	109296986	1238	1238	1238	1238	0
346	20240709	152000	109296986	1238	1238	1238	1238	0
347	20240709	151900	109296986	1238	1239	1239	1224	907
348	20240709	151800	108185788	1239	1225	1239	1225	3183
349	20240709	151700	104281049	1228	1228	1228	1223	8042
350	20240709	151600	94405528	1225	1228	1228	1220	1365
351	20240709	151500	92737450	1229	1226	1229	1226	263
352	20240709	151400	92414755	1226	1223	1226	1220	45
353	20240709	151300	92359787	1226	1226	1227	1224	840
354	20240709	151200	91331600	1225	1227	1227	1223	1391
355	20240709	151100	89627229	1227	1224	1227	1220	397
356	20240709	151000	89142843	1225	1225	1225	1225	1
357	20240709	150900	89141618	1228	1226	1229	1226	1021
358	20240709	150800	87889833	1225	1229	1229	1225	18
359	20240709	150700	87867734	1229	1230	1230	1228	12
360	20240709	150600	87852984	1238	1234	1238	1223	22
361	20240709	150500	87825835	1234	1234	1234	1234	8
362	20240709	150400	87815963	1234	1202	1234	1202	566
363	20240709	150300	87135178	1202	1202	1202	1202	0
364	20240709	150200	87135178	1202	1202	1202	1202	236
365	20240709	150100	86851506	1202	1202	1202	1202	1
366	20240709	150000	86850304	1192	1192	1192	1192	163
367	20240709	145900	86656008	1191	1191	1191	1191	923
368	20240709	145800	85556715	1192	1191	1192	1191	376
369	20240709	145700	85108751	1192	1192	1192	1191	103
370	20240709	145600	84986066	1193	1192	1193	1192	116
371	20240709	145500	84847793	1191	1192	1192	1191	124
372	20240709	145400	84700089	1192	1193	1193	1192	415
373	20240709	145300	84205399	1192	1193	1193	1192	99
374	20240709	145200	84087390	1192	1192	1193	1192	111
375	20240709	145100	83955077	1193	1192	1193	1192	75
376	20240709	145000	83865676	1194	1194	1194	1194	0
377	20240709	144900	83865676	1194	1194	1194	1194	73
378	20240709	144800	83778514	1194	1194	1194	1194	0
379	20240709	144700	83778514	1194	1194	1194	1194	86
380	20240709	144600	83675830	1194	1192	1194	1192	240
381	20240709	144500	83389517	1193	1192	1193	1192	217
382	20240709	144400	83130703	1193	1193	1193	1193	0
383	20240709	144300	83130703	1193	1193	1193	1193	128
384	20240709	144200	82977999	1193	1193	1193	1193	52
385	20240709	144100	82915963	1195	1195	1195	1195	0
386	20240709	144000	82915963	1195	1195	1195	1195	0
387	20240709	143900	82915963	1195	1195	1195	1195	62
388	20240709	143800	82841873	1197	1196	1197	1196	23
389	20240709	143700	82814364	1195	1196	1196	1195	78
390	20240709	143600	82721144	1196	1197	1197	1196	62
391	20240709	143500	82646991	1196	1197	1197	1196	97
392	20240709	143400	82530978	1196	1196	1196	1196	76
393	20240709	143300	82440082	1196	1196	1196	1196	89
394	20240709	143200	82333638	1198	1198	1198	1198	0
395	20240709	143100	82333638	1198	1197	1198	1197	87
396	20240709	143000	82229498	1198	1198	1198	1197	80
397	20240709	142900	82133731	1197	1197	1197	1197	74
398	20240709	142800	82045153	1198	1198	1198	1197	92
399	20240709	142700	81935012	1197	1197	1197	1197	86
400	20240709	142600	81832070	1197	1197	1197	1197	77
401	20240709	142500	81739901	1199	1199	1199	1199	0
402	20240709	142400	81739901	1199	1198	1199	1198	392
403	20240709	142300	81270284	1198	1198	1198	1198	91
404	20240709	142200	81161266	1198	1198	1198	1198	74
405	20240709	142100	81072614	1198	1198	1198	1198	76
406	20240709	142000	80981566	1199	1198	1199	1198	100
407	20240709	141900	80861764	1199	1199	1199	1199	35
408	20240709	141800	80819799	1199	1199	1199	1199	85
409	20240709	141700	80717884	1199	1199	1199	1199	78
410	20240709	141600	80624362	1200	1199	1200	1199	200
411	20240709	141500	80384448	1199	1199	1199	1199	68
412	20240709	141400	80302916	1199	1199	1199	1199	67
413	20240709	141300	80222583	1200	1200	1200	1200	46
414	20240709	141200	80167383	1200	1200	1200	1200	75
415	20240709	141100	80077383	1200	1200	1200	1200	64
416	20240709	141000	80000583	1200	1200	1200	1200	80
417	20240709	140900	79904583	1200	1200	1200	1200	929
418	20240709	140800	78789783	1200	1200	1200	1200	0
419	20240709	140700	78789783	1200	1200	1200	1200	74
420	20240709	140600	78700983	1200	1200	1200	1200	99
421	20240709	140500	78582183	1201	1202	1202	1201	73
422	20240709	140400	78494470	1201	1201	1202	1201	414
423	20240709	140300	77997220	1201	1201	1201	1201	70
424	20240709	140200	77913150	1202	1202	1202	1201	75
425	20240709	140100	77823069	1201	1201	1201	1201	103
426	20240709	140000	77699366	1202	1201	1202	1201	101
427	20240709	135900	77578064	1201	1201	1201	1201	95
428	20240709	135800	77463969	1201	1201	1201	1201	95
429	20240709	135700	77349874	1201	1201	1201	1201	86
430	20240709	135600	77246588	1201	1201	1201	1201	102
431	20240709	135500	77124086	1202	1201	1202	1201	85
432	20240709	135400	77021996	1202	1202	1202	1202	0
433	20240709	135300	77021996	1202	1202	1202	1202	82
434	20240709	135200	76923432	1202	1202	1202	1202	0
435	20240709	135100	76923432	1202	1203	1203	1202	317
436	20240709	135000	76542148	1202	1202	1202	1202	65
437	20240709	134900	76464018	1202	1202	1202	1202	252
438	20240709	134800	76161114	1202	1202	1202	1202	104
439	20240709	134700	76036106	1203	1203	1203	1202	344
440	20240709	134600	75622351	1203	1204	1204	1203	86
441	20240709	134500	75518884	1203	1204	1204	1203	92
442	20240709	134400	75408203	1203	1203	1203	1203	96
443	20240709	134300	75292715	1203	1203	1203	1203	86
444	20240709	134200	75189257	1203	1203	1203	1203	102
445	20240709	134100	75066551	1203	1203	1203	1203	67
446	20240709	134000	74985950	1204	1203	1204	1203	78
447	20240709	133900	74892111	1203	1203	1203	1203	83
448	20240709	133800	74792262	1203	1203	1203	1203	80
449	20240709	133700	74696022	1204	1204	1204	1204	23
450	20240709	133600	74668330	1205	1205	1205	1205	1
451	20240709	133500	74667125	1204	1204	1204	1204	98
452	20240709	133400	74549133	1204	1204	1204	1204	82
453	20240709	133300	74450405	1204	1204	1204	1204	100
454	20240709	133200	74330005	1204	1204	1204	1204	87
455	20240709	133100	74225257	1204	1204	1204	1204	114
456	20240709	133000	74088001	1204	1203	1204	1203	245
457	20240709	132900	73793107	1210	1210	1210	1210	0
458	20240709	132800	73793107	1210	1210	1210	1210	0
459	20240709	132700	73793107	1210	1210	1210	1210	0
460	20240709	132600	73793107	1210	1210	1210	1210	0
461	20240709	132500	73793107	1210	1210	1210	1210	0
462	20240709	132400	73793107	1210	1210	1210	1210	0
463	20240709	132300	73793107	1210	1208	1210	1208	305
464	20240709	132200	73424348	1208	1208	1208	1208	0
465	20240709	132100	73424348	1208	1208	1208	1208	0
466	20240709	132000	73424348	1208	1212	1212	1208	1070
467	20240709	131900	72130517	1212	1212	1212	1212	91
468	20240709	131800	72020225	1212	1212	1212	1212	88
469	20240709	131700	71913569	1213	1212	1213	1212	88
470	20240709	131600	71806911	1213	1213	1213	1213	1
471	20240709	131500	71805698	1212	1212	1212	1212	68
472	20240709	131400	71723282	1212	1213	1213	1212	109
473	20240709	131300	71591166	1213	1213	1213	1213	1
474	20240709	131200	71589953	1217	1217	1217	1217	0
475	20240709	131100	71589953	1217	1212	1217	1212	759
476	20240709	131000	70668331	1226	1226	1226	1226	0
477	20240709	130900	70668331	1226	1226	1226	1226	0
478	20240709	130800	70668331	1226	1226	1226	1226	0
479	20240709	130700	70668331	1226	1226	1226	1226	0
480	20240709	130600	70668331	1226	1226	1226	1226	0
481	20240709	130500	70668331	1226	1226	1226	1226	0
482	20240709	130400	70668331	1226	1224	1226	1224	100
483	20240709	130300	70545897	1225	1225	1225	1225	88
484	20240709	130200	70438097	1225	1225	1225	1225	0
485	20240709	130100	70438097	1225	1225	1225	1225	1345
486	20240709	130000	68790472	1228	1217	1228	1217	291
487	20240709	125900	68435800	1217	1205	1217	1205	674
488	20240709	125800	67621011	1205	1205	1205	1205	74
489	20240709	125700	67531841	1209	1209	1209	1209	0
490	20240709	125600	67531841	1209	1209	1209	1209	0
491	20240709	125500	67531841	1209	1209	1209	1209	0
492	20240709	125400	67531841	1209	1209	1209	1209	1
493	20240709	125300	67530632	1202	1202	1202	1202	0
494	20240709	125200	67530632	1202	1202	1202	1202	0
495	20240709	125100	67530632	1202	1202	1202	1202	0
496	20240709	125000	67530632	1202	1202	1202	1202	0
497	20240709	124900	67530632	1202	1198	1202	1198	730
498	20240709	124800	66654180	1200	1200	1200	1200	0
499	20240709	124700	66654180	1200	1199	1200	1199	89
500	20240709	124600	66547384	1198	1198	1198	1198	77
501	20240709	124500	66455138	1199	1199	1199	1199	80
502	20240709	124400	66359218	1200	1199	1200	1199	113
503	20240709	124300	66223705	1198	1198	1198	1198	0
504	20240709	124200	66223705	1198	1198	1198	1198	277
505	20240709	124100	65891859	1199	1199	1200	1199	231
506	20240709	124000	65614867	1199	1199	1199	1199	73
507	20240709	123900	65527340	1199	1199	1199	1199	67
508	20240709	123800	65447007	1199	1199	1199	1199	89
509	20240709	123700	65340296	1199	1199	1199	1199	100
510	20240709	123600	65220396	1199	1199	1199	1199	85
511	20240709	123500	65118481	1199	1199	1199	1199	66
512	20240709	123400	65039347	1199	1199	1199	1199	0
513	20240709	123300	65039347	1199	1200	1200	1199	92
514	20240709	123200	64929029	1199	1199	1199	1199	86
515	20240709	123100	64825915	1199	1200	1200	1199	107
516	20240709	123000	64697617	1200	1200	1200	1200	0
517	20240709	122900	64697617	1200	1200	1200	1199	437
518	20240709	122800	64173310	1199	1199	1199	1199	103
519	20240709	122700	64049813	1199	1199	1199	1199	86
520	20240709	122600	63946699	1199	1200	1200	1199	99
521	20240709	122500	63827997	1199	1198	1199	1198	149
522	20240709	122400	63649411	1198	1198	1198	1198	94
523	20240709	122300	63536799	1199	1198	1199	1198	88
524	20240709	122200	63431373	1199	1199	1199	1199	0
525	20240709	122100	63431373	1199	1199	1199	1199	93
526	20240709	122000	63319866	1199	1199	1199	1199	70
527	20240709	121900	63235936	1200	1200	1200	1200	699
528	20240709	121800	62397136	1200	1200	1200	1200	582
529	20240709	121700	61698736	1200	1200	1200	1200	77
530	20240709	121600	61606336	1200	1200	1200	1200	88
531	20240709	121500	61500736	1201	1201	1201	1201	0
532	20240709	121400	61500736	1201	1200	1201	1200	171
533	20240709	121300	61295458	1200	1200	1200	1200	422
534	20240709	121200	60789058	1200	1200	1200	1200	92
535	20240709	121100	60678658	1201	1201	1201	1201	21
536	20240709	121000	60653437	1202	1204	1204	1202	130
537	20240709	120900	60497017	1204	1210	1210	1204	892
538	20240709	120800	59418333	1210	1211	1211	1210	429
539	20240709	120700	58899147	1211	1214	1214	1211	337
540	20240709	120600	58490800	1218	1218	1218	1218	109
541	20240709	120500	58358038	1218	1218	1218	1218	100
542	20240709	120400	58236238	1234	1234	1234	1234	0
543	20240709	120300	58236238	1234	1234	1234	1234	0
544	20240709	120200	58236238	1234	1234	1234	1234	0
545	20240709	120100	58236238	1234	1234	1234	1234	0
546	20240709	120000	58236238	1234	1212	1234	1212	3001
547	20240709	115900	54562193	1211	1212	1212	1211	1000
548	20240709	115800	53350863	1212	1212	1212	1212	111
549	20240709	115700	53216331	1213	1213	1213	1213	4
550	20240709	115600	53211479	1213	1213	1213	1213	32
551	20240709	115500	53172663	1214	1214	1214	1214	41
552	20240709	115400	53122889	1215	1215	1215	1215	0
553	20240709	115300	53122889	1215	1215	1215	1215	53
554	20240709	115200	53058494	1216	1216	1216	1216	19
555	20240709	115100	53035390	1216	1216	1216	1216	0
556	20240709	115000	53035390	1216	1216	1216	1216	0
557	20240709	114900	53035390	1216	1216	1216	1216	0
558	20240709	114800	53035390	1216	1220	1220	1216	173
559	20240709	114700	52824688	1221	1221	1221	1221	20
560	20240709	114600	52800268	1221	1221	1221	1221	140
561	20240709	114500	52629328	1226	1226	1226	1226	0
562	20240709	114400	52629328	1226	1226	1226	1226	0
563	20240709	114300	52629328	1226	1226	1226	1226	0
564	20240709	114200	52629328	1226	1226	1226	1226	0
565	20240709	114100	52629328	1226	1226	1226	1226	0
566	20240709	114000	52629328	1226	1220	1226	1220	11
567	20240709	113900	52615902	1220	1225	1225	1220	1017
568	20240709	113800	51374905	1228	1228	1228	1228	0
569	20240709	113700	51374905	1228	1228	1228	1228	2
570	20240709	113600	51372449	1231	1231	1231	1231	0
571	20240709	113500	51372449	1231	1231	1231	1231	0
572	20240709	113400	51372449	1231	1231	1231	1231	0
573	20240709	113300	51372449	1231	1231	1231	1231	0
574	20240709	113200	51372449	1231	1225	1231	1225	1286
575	20240709	113100	49797093	1232	1232	1232	1232	13
576	20240709	113000	49781077	1234	1234	1234	1234	0
577	20240709	112900	49781077	1234	1234	1234	1234	0
578	20240709	112800	49781077	1234	1234	1234	1234	1
579	20240709	112700	49779843	1226	1234	1234	1226	2278
580	20240709	112600	46981005	1235	1235	1235	1235	10
581	20240709	112500	46968655	1235	1235	1235	1235	8
582	20240709	112400	46958775	1238	1238	1238	1238	0
583	20240709	112300	46958775	1238	1238	1238	1238	0
584	20240709	112200	46958775	1238	1238	1238	1238	0
585	20240709	112100	46958775	1238	1236	1238	1236	61
586	20240709	112000	46883377	1239	1239	1239	1239	8
587	20240709	111900	46873465	1235	1235	1235	1235	2
588	20240709	111800	46870995	1240	1240	1240	1235	104
589	20240709	111700	46742490	1240	1241	1241	1240	1000
590	20240709	111600	45502480	1244	1242	1244	1242	810
591	20240709	111500	44496458	1245	1245	1245	1245	7
592	20240709	111400	44487743	1246	1243	1246	1241	57
593	20240709	111300	44416910	1244	1244	1244	1244	10
594	20240709	111200	44404470	1247	1246	1247	1244	497
595	20240709	111100	43785441	1251	1251	1251	1251	0
596	20240709	111000	43785441	1251	1251	1251	1251	0
597	20240709	110900	43785441	1251	1251	1251	1251	0
598	20240709	110800	43785441	1251	1251	1251	1251	0
599	20240709	110700	43785441	1251	1251	1251	1251	0
600	20240709	110600	43785441	1251	1251	1251	1251	0
601	20240709	110500	43785441	1251	1251	1251	1251	0
602	20240709	110400	43785441	1251	1251	1251	1251	0
603	20240709	110300	43785441	1251	1251	1251	1251	0
604	20240709	110200	43785441	1251	1251	1251	1251	0
605	20240709	110100	43785441	1251	1251	1251	1251	0
606	20240709	110000	43785441	1251	1251	1251	1251	0
607	20240709	105900	43785441	1251	1251	1251	1251	0
608	20240709	105800	43785441	1251	1251	1251	1251	0
609	20240709	105700	43785441	1251	1251	1251	1251	0
610	20240709	105600	43785441	1251	1251	1251	1251	1000
611	20240709	105500	42534441	1251	1251	1251	1251	0
612	20240709	105400	42534441	1251	1251	1251	1251	3
613	20240709	105300	42530688	1250	1250	1250	1250	0
614	20240709	105200	42530688	1250	1250	1250	1250	0
615	20240709	105100	42530688	1250	1250	1250	1250	85
616	20240709	105000	42424438	1245	1246	1246	1245	50
617	20240709	104900	42362178	1251	1251	1251	1251	8
618	20240709	104800	42352170	1251	1251	1251	1251	3
619	20240709	104700	42348417	1251	1251	1251	1251	7
620	20240709	104600	42339660	1245	1245	1245	1245	1280
621	20240709	104500	40746060	1252	1252	1252	1252	0
622	20240709	104400	40746060	1252	1252	1252	1252	4
623	20240709	104300	40741052	1245	1252	1252	1245	670
624	20240709	104200	39906888	1251	1251	1252	1251	12
625	20240709	104100	39891875	1252	1251	1252	1245	2857
626	20240709	104000	36326597	1252	1252	1252	1252	5
627	20240709	103900	36320337	1250	1250	1250	1250	800
628	20240709	103800	35320337	1252	1252	1252	1252	21
629	20240709	103700	35294045	1252	1252	1252	1250	544
630	20240709	103600	34613967	1252	1251	1252	1251	1004
631	20240709	103500	33357960	1250	1251	1251	1250	5002
632	20240709	103400	27104460	1252	1252	1252	1252	0
633	20240709	103300	27104460	1252	1252	1252	1252	0
634	20240709	103200	27104460	1252	1252	1252	1252	19
635	20240709	103100	27080672	1252	1252	1252	1252	0
636	20240709	103000	27080672	1252	1252	1252	1252	0
637	20240709	102900	27080672	1252	1252	1252	1252	0
638	20240709	102800	27080672	1252	1252	1252	1252	0
639	20240709	102700	27080672	1252	1252	1252	1252	0
640	20240709	102600	27080672	1252	1252	1252	1252	0
641	20240709	102500	27080672	1252	1252	1252	1252	0
642	20240709	102400	27080672	1252	1252	1252	1252	0
643	20240709	102300	27080672	1252	1252	1252	1252	0
644	20240709	102200	27080672	1252	1252	1252	1252	0
645	20240709	102100	27080672	1252	1252	1252	1252	0
646	20240709	102000	27080672	1252	1252	1252	1252	0
647	20240709	101900	27080672	1252	1252	1252	1252	0
648	20240709	101800	27080672	1252	1252	1252	1252	20
649	20240709	101700	27055632	1252	1252	1252	1252	1
650	20240709	101600	27054380	1251	1251	1251	1251	120
651	20240709	101500	26904260	1251	1251	1251	1251	0
652	20240709	101400	26904260	1251	1251	1251	1251	0
653	20240709	101300	26904260	1251	1251	1251	1251	20
654	20240709	101200	26879240	1251	1248	1251	1248	2014
655	20240709	101100	24365732	1250	1252	1252	1250	577
656	20240709	101000	23644452	1252	1252	1252	1252	10
657	20240709	100900	23631932	1253	1253	1253	1253	0
658	20240709	100800	23631932	1253	1253	1253	1253	0
659	20240709	100700	23631932	1253	1253	1253	1253	0
660	20240709	100600	23631932	1253	1253	1253	1253	0
661	20240709	100500	23631932	1253	1253	1253	1253	11
662	20240709	100400	23618149	1253	1253	1253	1253	0
663	20240709	100300	23618149	1253	1253	1253	1253	0
664	20240709	100200	23618149	1253	1253	1253	1253	1400
665	20240709	100100	21863949	1253	1253	1253	1253	0
666	20240709	100000	21863949	1253	1253	1253	1253	11
667	20240709	095900	21850166	1253	1253	1253	1253	10
668	20240709	095800	21837636	1253	1253	1253	1253	0
669	20240709	095700	21837636	1253	1253	1253	1253	1
670	20240709	095600	21836383	1254	1254	1254	1254	260
671	20240709	095500	21510343	1254	1254	1254	1254	10
672	20240709	095400	21497803	1254	1254	1254	1254	2
673	20240709	095300	21495295	1254	1253	1254	1252	15
674	20240709	095200	21476507	1254	1253	1254	1253	78
675	20240709	095100	21378753	1254	1254	1254	1254	0
676	20240709	095000	21378753	1254	1254	1254	1250	206
677	20240709	094900	21121229	1254	1250	1254	1250	737
678	20240709	094800	20199939	1250	1250	1250	1250	0
679	20240709	094700	20199939	1250	1250	1250	1250	0
680	20240709	094600	20199939	1250	1250	1250	1250	11
681	20240709	094500	20186189	1250	1250	1250	1250	6
682	20240709	094400	20178689	1250	1250	1250	1250	20
683	20240709	094300	20153689	1250	1250	1250	1250	136
684	20240709	094200	19983689	1255	1255	1255	1255	5
685	20240709	094100	19977414	1250	1255	1255	1250	790
686	20240709	094000	18989674	1255	1255	1255	1255	3
687	20240709	093900	18985909	1255	1244	1255	1243	900
688	20240709	093800	17866260	1255	1250	1257	1244	156
689	20240709	093700	17671399	1250	1249	1250	1249	20
690	20240709	093600	17646401	1246	1244	1246	1244	646
691	20240709	093500	16842589	1244	1245	1245	1244	23
692	20240709	093400	16813974	1245	1244	1245	1244	41
693	20240709	093300	16762960	1245	1245	1245	1245	13
694	20240709	093200	16746775	1245	1245	1245	1245	14
695	20240709	093100	16729345	1245	1245	1245	1245	65
696	20240709	093000	16648420	1243	1243	1243	1243	3
697	20240709	092900	16644691	1244	1244	1244	1244	0
698	20240709	092800	16644691	1244	1245	1245	1244	4
699	20240709	092700	16639714	1242	1242	1242	1242	50
700	20240709	092600	16577614	1245	1245	1245	1245	0
701	20240709	092500	16577614	1245	1245	1245	1245	270
702	20240709	092400	16241464	1245	1240	1245	1240	4620
703	20240709	092300	10490959	1240	1242	1242	1240	64
704	20240709	092200	10411597	1242	1242	1242	1242	1
705	20240709	092100	10410355	1241	1242	1242	1241	13
706	20240709	092000	10394212	1242	1242	1242	1242	0
707	20240709	091900	10394212	1242	1242	1242	1242	0
708	20240709	091800	10394212	1242	1242	1242	1242	1
709	20240709	091700	10392970	1243	1242	1243	1242	11
710	20240709	091600	10379307	1240	1240	1240	1240	17
711	20240709	091500	10358227	1241	1241	1241	1241	74
712	20240709	091400	10266393	1240	1240	1240	1240	350
713	20240709	091300	9832393	1241	1241	1241	1241	1
714	20240709	091200	9831152	1240	1240	1241	1240	3255
715	20240709	091100	5794951	1241	1240	1241	1240	1747
716	20240709	091000	3628670	1240	1237	1240	1237	59
717	20240709	090900	3555582	1240	1241	1241	1240	53
718	20240709	090800	3489812	1240	1239	1240	1239	703
719	20240709	090700	2618398	1239	1239	1239	1239	402
720	20240709	090600	2120320	1238	1232	1238	1232	1000
721	20240709	090500	883534	1238	1238	1238	1238	1
722	20240709	090400	882296	1230	1235	1239	1230	215
723	20240709	090300	617683	1241	1242	1242	1239	393
724	20240709	090200	130540	1243	1227	1243	1227	2
725	20240709	090100	128070	1245	1226	1246	1226	95
726	20240709	090000	11032	1225	1226	1226	1225	9