KissMeData/335870/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	212700	147636623	1280	1280	1280	1280	1355
3	20240709	212600	147636623	1280	1280	1280	1280	0
4	20240709	212500	147636623	1280	1280	1280	1280	0
5	20240709	212400	147636623	1280	1280	1280	1280	0
6	20240709	212300	147636623	1280	1280	1280	1280	0
7	20240709	212200	147636623	1280	1280	1280	1280	0
8	20240709	212100	147636623	1280	1280	1280	1280	0
9	20240709	212000	147636623	1280	1280	1280	1280	0
10	20240709	211900	147636623	1280	1280	1280	1280	0
11	20240709	211800	147636623	1280	1280	1280	1280	0
12	20240709	211700	147636623	1280	1280	1280	1280	0
13	20240709	211600	147636623	1280	1280	1280	1280	0
14	20240709	211500	147636623	1280	1280	1280	1280	0
15	20240709	211400	147636623	1280	1280	1280	1280	0
16	20240709	211300	147636623	1280	1280	1280	1280	0
17	20240709	211200	147636623	1280	1280	1280	1280	0
18	20240709	211100	147636623	1280	1280	1280	1280	0
19	20240709	211000	147636623	1280	1280	1280	1280	0
20	20240709	210900	147636623	1280	1280	1280	1280	0
21	20240709	210800	147636623	1280	1280	1280	1280	0
22	20240709	210700	147636623	1280	1280	1280	1280	0
23	20240709	210600	147636623	1280	1280	1280	1280	0
24	20240709	210500	147636623	1280	1280	1280	1280	0
25	20240709	210400	147636623	1280	1280	1280	1280	0
26	20240709	210300	147636623	1280	1280	1280	1280	0
27	20240709	210200	147636623	1280	1280	1280	1280	0
28	20240709	210100	147636623	1280	1280	1280	1280	0
29	20240709	210000	147636623	1280	1280	1280	1280	0
30	20240709	205900	147636623	1280	1280	1280	1280	0
31	20240709	205800	147636623	1280	1280	1280	1280	0
32	20240709	205700	147636623	1280	1280	1280	1280	1355
33	20240709	205600	147636623	1280	1280	1280	1280	0
34	20240709	205500	147636623	1280	1280	1280	1280	0
35	20240709	205400	147636623	1280	1280	1280	1280	0
36	20240709	205300	147636623	1280	1280	1280	1280	0
37	20240709	205200	147636623	1280	1280	1280	1280	0
38	20240709	205100	147636623	1280	1280	1280	1280	0
39	20240709	205000	147636623	1280	1280	1280	1280	0
40	20240709	204900	147636623	1280	1280	1280	1280	0
41	20240709	204800	147636623	1280	1280	1280	1280	0
42	20240709	204700	147636623	1280	1280	1280	1280	0
43	20240709	204600	147636623	1280	1280	1280	1280	0
44	20240709	204500	147636623	1280	1280	1280	1280	0
45	20240709	204400	147636623	1280	1280	1280	1280	0
46	20240709	204300	147636623	1280	1280	1280	1280	0
47	20240709	204200	147636623	1280	1280	1280	1280	0
48	20240709	204100	147636623	1280	1280	1280	1280	0
49	20240709	204000	147636623	1280	1280	1280	1280	0
50	20240709	203900	147636623	1280	1280	1280	1280	0
51	20240709	203800	147636623	1280	1280	1280	1280	0
52	20240709	203700	147636623	1280	1280	1280	1280	0
53	20240709	203600	147636623	1280	1280	1280	1280	0
54	20240709	203500	147636623	1280	1280	1280	1280	0
55	20240709	203400	147636623	1280	1280	1280	1280	0
56	20240709	203300	147636623	1280	1280	1280	1280	0
57	20240709	203200	147636623	1280	1280	1280	1280	0
58	20240709	203100	147636623	1280	1280	1280	1280	0
59	20240709	203000	147636623	1280	1280	1280	1280	0
60	20240709	202900	147636623	1280	1280	1280	1280	0
61	20240709	202800	147636623	1280	1280	1280	1280	0
62	20240709	202700	147636623	1280	1280	1280	1280	1355
63	20240709	202600	147636623	1280	1280	1280	1280	0
64	20240709	202500	147636623	1280	1280	1280	1280	0
65	20240709	202400	147636623	1280	1280	1280	1280	0
66	20240709	202300	147636623	1280	1280	1280	1280	0
67	20240709	202200	147636623	1280	1280	1280	1280	0
68	20240709	202100	147636623	1280	1280	1280	1280	0
69	20240709	202000	147636623	1280	1280	1280	1280	0
70	20240709	201900	147636623	1280	1280	1280	1280	0
71	20240709	201800	147636623	1280	1280	1280	1280	0
72	20240709	201700	147636623	1280	1280	1280	1280	0
73	20240709	201600	147636623	1280	1280	1280	1280	0
74	20240709	201500	147636623	1280	1280	1280	1280	0
75	20240709	201400	147636623	1280	1280	1280	1280	0
76	20240709	201300	147636623	1280	1280	1280	1280	0
77	20240709	201200	147636623	1280	1280	1280	1280	0
78	20240709	201100	147636623	1280	1280	1280	1280	0
79	20240709	201000	147636623	1280	1280	1280	1280	0
80	20240709	200900	147636623	1280	1280	1280	1280	0
81	20240709	200800	147636623	1280	1280	1280	1280	0
82	20240709	200700	147636623	1280	1280	1280	1280	0
83	20240709	200600	147636623	1280	1280	1280	1280	0
84	20240709	200500	147636623	1280	1280	1280	1280	0
85	20240709	200400	147636623	1280	1280	1280	1280	0
86	20240709	200300	147636623	1280	1280	1280	1280	0
87	20240709	200200	147636623	1280	1280	1280	1280	0
88	20240709	200100	147636623	1280	1280	1280	1280	0
89	20240709	200000	147636623	1280	1280	1280	1280	0
90	20240709	195900	147636623	1280	1280	1280	1280	0
91	20240709	195800	147636623	1280	1280	1280	1280	0
92	20240709	195700	147636623	1280	1280	1280	1280	1355
93	20240709	195600	147636623	1280	1280	1280	1280	0
94	20240709	195500	147636623	1280	1280	1280	1280	0
95	20240709	195400	147636623	1280	1280	1280	1280	0
96	20240709	195300	147636623	1280	1280	1280	1280	0
97	20240709	195200	147636623	1280	1280	1280	1280	0
98	20240709	195100	147636623	1280	1280	1280	1280	0
99	20240709	195000	147636623	1280	1280	1280	1280	0
100	20240709	194900	147636623	1280	1280	1280	1280	0
101	20240709	194800	147636623	1280	1280	1280	1280	0
102	20240709	194700	147636623	1280	1280	1280	1280	0
103	20240709	194600	147636623	1280	1280	1280	1280	0
104	20240709	194500	147636623	1280	1280	1280	1280	0
105	20240709	194400	147636623	1280	1280	1280	1280	0
106	20240709	194300	147636623	1280	1280	1280	1280	0
107	20240709	194200	147636623	1280	1280	1280	1280	0
108	20240709	194100	147636623	1280	1280	1280	1280	0
109	20240709	194000	147636623	1280	1280	1280	1280	0
110	20240709	193900	147636623	1280	1280	1280	1280	0
111	20240709	193800	147636623	1280	1280	1280	1280	0
112	20240709	193700	147636623	1280	1280	1280	1280	0
113	20240709	193600	147636623	1280	1280	1280	1280	0
114	20240709	193500	147636623	1280	1280	1280	1280	0
115	20240709	193400	147636623	1280	1280	1280	1280	0
116	20240709	193300	147636623	1280	1280	1280	1280	0
117	20240709	193200	147636623	1280	1280	1280	1280	0
118	20240709	193100	147636623	1280	1280	1280	1280	0
119	20240709	193000	147636623	1280	1280	1280	1280	0
120	20240709	192900	147636623	1280	1280	1280	1280	0
121	20240709	192800	147636623	1280	1280	1280	1280	0
122	20240709	192700	147636623	1280	1280	1280	1280	1355
123	20240709	192600	147636623	1280	1280	1280	1280	0
124	20240709	192500	147636623	1280	1280	1280	1280	0
125	20240709	192400	147636623	1280	1280	1280	1280	0
126	20240709	192300	147636623	1280	1280	1280	1280	0
127	20240709	192200	147636623	1280	1280	1280	1280	0
128	20240709	192100	147636623	1280	1280	1280	1280	0
129	20240709	192000	147636623	1280	1280	1280	1280	0
130	20240709	191900	147636623	1280	1280	1280	1280	0
131	20240709	191800	147636623	1280	1280	1280	1280	0
132	20240709	191700	147636623	1280	1280	1280	1280	0
133	20240709	191600	147636623	1280	1280	1280	1280	0
134	20240709	191500	147636623	1280	1280	1280	1280	0
135	20240709	191400	147636623	1280	1280	1280	1280	0
136	20240709	191300	147636623	1280	1280	1280	1280	0
137	20240709	191200	147636623	1280	1280	1280	1280	0
138	20240709	191100	147636623	1280	1280	1280	1280	0
139	20240709	191000	147636623	1280	1280	1280	1280	0
140	20240709	190900	147636623	1280	1280	1280	1280	0
141	20240709	190800	147636623	1280	1280	1280	1280	0
142	20240709	190700	147636623	1280	1280	1280	1280	0
143	20240709	190600	147636623	1280	1280	1280	1280	0
144	20240709	190500	147636623	1280	1280	1280	1280	0
145	20240709	190400	147636623	1280	1280	1280	1280	0
146	20240709	190300	147636623	1280	1280	1280	1280	0
147	20240709	190200	147636623	1280	1280	1280	1280	0
148	20240709	190100	147636623	1280	1280	1280	1280	0
149	20240709	190000	147636623	1280	1280	1280	1280	0
150	20240709	185900	147636623	1280	1280	1280	1280	0
151	20240709	185800	147636623	1280	1280	1280	1280	0
152	20240709	185700	147636623	1280	1280	1280	1280	1355
153	20240709	185600	147636623	1280	1280	1280	1280	0
154	20240709	185500	147636623	1280	1280	1280	1280	0
155	20240709	185400	147636623	1280	1280	1280	1280	0
156	20240709	185300	147636623	1280	1280	1280	1280	0
157	20240709	185200	147636623	1280	1280	1280	1280	0
158	20240709	185100	147636623	1280	1280	1280	1280	0
159	20240709	185000	147636623	1280	1280	1280	1280	0
160	20240709	184900	147636623	1280	1280	1280	1280	0
161	20240709	184800	147636623	1280	1280	1280	1280	0
162	20240709	184700	147636623	1280	1280	1280	1280	0
163	20240709	184600	147636623	1280	1280	1280	1280	0
164	20240709	184500	147636623	1280	1280	1280	1280	0
165	20240709	184400	147636623	1280	1280	1280	1280	0
166	20240709	184300	147636623	1280	1280	1280	1280	0
167	20240709	184200	147636623	1280	1280	1280	1280	0
168	20240709	184100	147636623	1280	1280	1280	1280	0
169	20240709	184000	147636623	1280	1280	1280	1280	0
170	20240709	183900	147636623	1280	1280	1280	1280	0
171	20240709	183800	147636623	1280	1280	1280	1280	0
172	20240709	183700	147636623	1280	1280	1280	1280	0
173	20240709	183600	147636623	1280	1280	1280	1280	0
174	20240709	183500	147636623	1280	1280	1280	1280	0
175	20240709	183400	147636623	1280	1280	1280	1280	0
176	20240709	183300	147636623	1280	1280	1280	1280	0
177	20240709	183200	147636623	1280	1280	1280	1280	0
178	20240709	183100	147636623	1280	1280	1280	1280	0
179	20240709	183000	147636623	1280	1280	1280	1280	0
180	20240709	182900	147636623	1280	1280	1280	1280	0
181	20240709	182800	147636623	1280	1280	1280	1280	0
182	20240709	182700	147636623	1280	1280	1280	1280	1355
183	20240709	182600	147636623	1280	1280	1280	1280	0
184	20240709	182500	147636623	1280	1280	1280	1280	0
185	20240709	182400	147636623	1280	1280	1280	1280	0
186	20240709	182300	147636623	1280	1280	1280	1280	0
187	20240709	182200	147636623	1280	1280	1280	1280	0
188	20240709	182100	147636623	1280	1280	1280	1280	0
189	20240709	182000	147636623	1280	1280	1280	1280	0
190	20240709	181900	147636623	1280	1280	1280	1280	0
191	20240709	181800	147636623	1280	1280	1280	1280	0
192	20240709	181700	147636623	1280	1280	1280	1280	0
193	20240709	181600	147636623	1280	1280	1280	1280	0
194	20240709	181500	147636623	1280	1280	1280	1280	0
195	20240709	181400	147636623	1280	1280	1280	1280	0
196	20240709	181300	147636623	1280	1280	1280	1280	0
197	20240709	181200	147636623	1280	1280	1280	1280	0
198	20240709	181100	147636623	1280	1280	1280	1280	0
199	20240709	181000	147636623	1280	1280	1280	1280	0
200	20240709	180900	147636623	1280	1280	1280	1280	0
201	20240709	180800	147636623	1280	1280	1280	1280	0
202	20240709	180700	147636623	1280	1280	1280	1280	0
203	20240709	180600	147636623	1280	1280	1280	1280	0
204	20240709	180500	147636623	1280	1280	1280	1280	0
205	20240709	180400	147636623	1280	1280	1280	1280	0
206	20240709	180300	147636623	1280	1280	1280	1280	0
207	20240709	180200	147636623	1280	1280	1280	1280	0
208	20240709	180100	147636623	1280	1280	1280	1280	0
209	20240709	180000	147636623	1280	1280	1280	1280	0
210	20240709	175900	147636623	1280	1280	1280	1280	0
211	20240709	175800	147636623	1280	1280	1280	1280	0
212	20240709	175700	147636623	1280	1280	1280	1280	1355
213	20240709	175600	147636623	1280	1280	1280	1280	0
214	20240709	175500	147636623	1280	1280	1280	1280	0
215	20240709	175400	147636623	1280	1280	1280	1280	0
216	20240709	175300	147636623	1280	1280	1280	1280	0
217	20240709	175200	147636623	1280	1280	1280	1280	0
218	20240709	175100	147636623	1280	1280	1280	1280	0
219	20240709	175000	147636623	1280	1280	1280	1280	0
220	20240709	174900	147636623	1280	1280	1280	1280	0
221	20240709	174800	147636623	1280	1280	1280	1280	0
222	20240709	174700	147636623	1280	1280	1280	1280	0
223	20240709	174600	147636623	1280	1280	1280	1280	0
224	20240709	174500	147636623	1280	1280	1280	1280	0
225	20240709	174400	147636623	1280	1280	1280	1280	0
226	20240709	174300	147636623	1280	1280	1280	1280	0
227	20240709	174200	147636623	1280	1280	1280	1280	0
228	20240709	174100	147636623	1280	1280	1280	1280	0
229	20240709	174000	147636623	1280	1280	1280	1280	0
230	20240709	173900	147636623	1280	1280	1280	1280	0
231	20240709	173800	147636623	1280	1280	1280	1280	0
232	20240709	173700	147636623	1280	1280	1280	1280	0
233	20240709	173600	147636623	1280	1280	1280	1280	0
234	20240709	173500	147636623	1280	1280	1280	1280	0
235	20240709	173400	147636623	1280	1280	1280	1280	0
236	20240709	173300	147636623	1280	1280	1280	1280	0
237	20240709	173200	147636623	1280	1280	1280	1280	0
238	20240709	173100	147636623	1280	1280	1280	1280	0
239	20240709	173000	147636623	1280	1280	1280	1280	0
240	20240709	172900	147636623	1280	1280	1280	1280	0
241	20240709	172800	147636623	1280	1280	1280	1280	0
242	20240709	172700	147636623	1280	1280	1280	1280	1355
243	20240709	172600	147636623	1280	1280	1280	1280	0
244	20240709	172500	147636623	1280	1280	1280	1280	0
245	20240709	172400	147636623	1280	1280	1280	1280	0
246	20240709	172300	147636623	1280	1280	1280	1280	0
247	20240709	172200	147636623	1280	1280	1280	1280	0
248	20240709	172100	147636623	1280	1280	1280	1280	0
249	20240709	172000	147636623	1280	1280	1280	1280	0
250	20240709	171900	147636623	1280	1280	1280	1280	0
251	20240709	171800	147636623	1280	1280	1280	1280	0
252	20240709	171700	147636623	1280	1280	1280	1280	0
253	20240709	171600	147636623	1280	1280	1280	1280	0
254	20240709	171500	147636623	1280	1280	1280	1280	0
255	20240709	171400	147636623	1280	1280	1280	1280	0
256	20240709	171300	147636623	1280	1280	1280	1280	0
257	20240709	171200	147636623	1280	1280	1280	1280	0
258	20240709	171100	147636623	1280	1280	1280	1280	0
259	20240709	171000	147636623	1280	1280	1280	1280	0
260	20240709	170900	147636623	1280	1280	1280	1280	0
261	20240709	170800	147636623	1280	1280	1280	1280	0
262	20240709	170700	147636623	1280	1280	1280	1280	0
263	20240709	170600	147636623	1280	1280	1280	1280	0
264	20240709	170500	147636623	1280	1280	1280	1280	0
265	20240709	170400	147636623	1280	1280	1280	1280	0
266	20240709	170300	147636623	1280	1280	1280	1280	0
267	20240709	170200	147636623	1280	1280	1280	1280	0
268	20240709	170100	147636623	1280	1280	1280	1280	0
269	20240709	170000	147636623	1280	1280	1280	1280	0
270	20240709	165900	147636623	1280	1280	1280	1280	0
271	20240709	165800	147636623	1280	1280	1280	1280	0
272	20240709	165700	147636623	1280	1280	1280	1280	1355
273	20240709	165600	147636623	1280	1280	1280	1280	0
274	20240709	165500	147636623	1280	1280	1280	1280	0
275	20240709	165400	147636623	1280	1280	1280	1280	0
276	20240709	165300	147636623	1280	1280	1280	1280	0
277	20240709	165200	147636623	1280	1280	1280	1280	0
278	20240709	165100	147636623	1280	1280	1280	1280	0
279	20240709	165000	147636623	1280	1280	1280	1280	0
280	20240709	164900	147636623	1280	1280	1280	1280	0
281	20240709	164800	147636623	1280	1280	1280	1280	0
282	20240709	164700	147636623	1280	1280	1280	1280	0
283	20240709	164600	147636623	1280	1280	1280	1280	0
284	20240709	164500	147636623	1280	1280	1280	1280	0
285	20240709	164400	147636623	1280	1280	1280	1280	0
286	20240709	164300	147636623	1280	1280	1280	1280	0
287	20240709	164200	147636623	1280	1280	1280	1280	0
288	20240709	164100	147636623	1280	1280	1280	1280	0
289	20240709	164000	147636623	1280	1280	1280	1280	0
290	20240709	163900	147636623	1280	1280	1280	1280	0
291	20240709	163800	147636623	1280	1280	1280	1280	0
292	20240709	163700	147636623	1280	1280	1280	1280	0
293	20240709	163600	147636623	1280	1280	1280	1280	0
294	20240709	163500	147636623	1280	1280	1280	1280	0
295	20240709	163400	147636623	1280	1280	1280	1280	0
296	20240709	163300	147636623	1280	1280	1280	1280	0
297	20240709	163200	147636623	1280	1280	1280	1280	0
298	20240709	163100	147636623	1280	1280	1280	1280	0
299	20240709	163000	147636623	1280	1280	1280	1280	0
300	20240709	162900	147636623	1280	1280	1280	1280	0
301	20240709	162800	147636623	1280	1280	1280	1280	0
302	20240709	162700	147636623	1280	1280	1280	1280	1355
303	20240709	162600	147636623	1280	1280	1280	1280	0
304	20240709	162500	147636623	1280	1280	1280	1280	0
305	20240709	162400	147636623	1280	1280	1280	1280	0
306	20240709	162300	147636623	1280	1280	1280	1280	0
307	20240709	162200	147636623	1280	1280	1280	1280	0
308	20240709	162100	147636623	1280	1280	1280	1280	0
309	20240709	162000	147636623	1280	1280	1280	1280	0
310	20240709	161900	147636623	1280	1280	1280	1280	0
311	20240709	161800	147636623	1280	1280	1280	1280	0
312	20240709	161700	147636623	1280	1280	1280	1280	0
313	20240709	161600	147636623	1280	1280	1280	1280	0
314	20240709	161500	147636623	1280	1280	1280	1280	0
315	20240709	161400	147636623	1280	1280	1280	1280	0
316	20240709	161300	147636623	1280	1280	1280	1280	0
317	20240709	161200	147636623	1280	1280	1280	1280	0
318	20240709	161100	147636623	1280	1280	1280	1280	0
319	20240709	161000	147636623	1280	1280	1280	1280	0
320	20240709	160900	147636623	1280	1280	1280	1280	0
321	20240709	160800	147636623	1280	1280	1280	1280	0
322	20240709	160700	147636623	1280	1280	1280	1280	0
323	20240709	160600	147636623	1280	1280	1280	1280	0
324	20240709	160500	147636623	1280	1280	1280	1280	0
325	20240709	160400	147636623	1280	1280	1280	1280	0
326	20240709	160300	147636623	1280	1280	1280	1280	0
327	20240709	160200	147636623	1280	1280	1280	1280	0
328	20240709	160100	147636623	1280	1280	1280	1280	0
329	20240709	160000	147636623	1280	1280	1280	1280	0
330	20240709	155900	147636623	1280	1280	1280	1280	0
331	20240709	155800	147636623	1280	1280	1280	1280	0
332	20240709	155700	147636623	1280	1280	1280	1280	1355
333	20240709	155600	147636623	1280	1280	1280	1280	0
334	20240709	155500	147636623	1280	1280	1280	1280	0
335	20240709	155400	147636623	1280	1280	1280	1280	0
336	20240709	155300	147636623	1280	1280	1280	1280	0
337	20240709	155200	147636623	1280	1280	1280	1280	0
338	20240709	155100	147636623	1280	1280	1280	1280	0
339	20240709	155000	147636623	1280	1280	1280	1280	0
340	20240709	154900	147636623	1280	1280	1280	1280	0
341	20240709	154800	147636623	1280	1280	1280	1280	0
342	20240709	154700	147636623	1280	1280	1280	1280	0
343	20240709	154600	147636623	1280	1280	1280	1280	0
344	20240709	154500	147636623	1280	1280	1280	1280	0
345	20240709	154400	147636623	1280	1280	1280	1280	0
346	20240709	154300	147636623	1280	1280	1280	1280	0
347	20240709	154200	147636623	1280	1280	1280	1280	0
348	20240709	154100	147636623	1280	1280	1280	1280	0
349	20240709	154000	147636623	1280	1280	1280	1280	0
350	20240709	153900	147636623	1280	1280	1280	1280	0
351	20240709	153800	147636623	1280	1280	1280	1280	0
352	20240709	153700	147636623	1280	1280	1280	1280	0
353	20240709	153600	147636623	1280	1280	1280	1280	0
354	20240709	153500	147636623	1280	1280	1280	1280	0
355	20240709	153400	147636623	1280	1280	1280	1280	0
356	20240709	153300	147636623	1280	1280	1280	1280	0
357	20240709	153200	147636623	1280	1280	1280	1280	0
358	20240709	153100	147636623	1280	1280	1280	1280	0
359	20240709	153000	147636623	1280	1280	1280	1280	1355
360	20240709	152900	145902223	1276	1276	1276	1276	0
361	20240709	152800	145902223	1276	1276	1276	1276	0
362	20240709	152700	145902223	1276	1276	1276	1276	0
363	20240709	152600	145902223	1276	1276	1276	1276	0
364	20240709	152500	145902223	1276	1276	1276	1276	0
365	20240709	152400	145902223	1276	1276	1276	1276	0
366	20240709	152300	145902223	1276	1276	1276	1276	0
367	20240709	152200	145902223	1276	1276	1276	1276	0
368	20240709	152100	145902223	1276	1276	1276	1276	0
369	20240709	152000	145902223	1276	1276	1276	1276	0
370	20240709	151900	145902223	1276	1276	1276	1276	0
371	20240709	151800	145902223	1276	1276	1276	1276	2620
372	20240709	151700	142559103	1281	1281	1281	1281	0
373	20240709	151600	142559103	1281	1276	1281	1276	447
374	20240709	151500	141988358	1276	1276	1276	1276	0
375	20240709	151400	141988358	1276	1276	1276	1276	1717
376	20240709	151300	139797466	1276	1277	1277	1276	6051
377	20240709	151200	132075048	1281	1281	1281	1281	10
378	20240709	151100	132062238	1289	1289	1289	1289	0
379	20240709	151000	132062238	1289	1289	1289	1289	0
380	20240709	150900	132062238	1289	1289	1289	1289	0
381	20240709	150800	132062238	1289	1289	1289	1289	0
382	20240709	150700	132062238	1289	1289	1289	1289	0
383	20240709	150600	132062238	1289	1289	1289	1289	0
384	20240709	150500	132062238	1289	1289	1289	1289	0
385	20240709	150400	132062238	1289	1289	1289	1289	1
386	20240709	150300	132060949	1289	1289	1289	1289	4
387	20240709	150200	132055793	1286	1286	1286	1286	0
388	20240709	150100	132055793	1286	1286	1286	1286	250
389	20240709	150000	131734293	1282	1282	1282	1282	0
390	20240709	145900	131734293	1282	1282	1282	1282	0
391	20240709	145800	131734293	1282	1282	1282	1282	0
392	20240709	145700	131734293	1282	1282	1282	1282	0
393	20240709	145600	131734293	1282	1282	1282	1282	0
394	20240709	145500	131734293	1282	1282	1282	1282	0
395	20240709	145400	131734293	1282	1282	1282	1282	0
396	20240709	145300	131734293	1282	1282	1282	1282	0
397	20240709	145200	131734293	1282	1282	1282	1282	0
398	20240709	145100	131734293	1282	1281	1282	1281	1738
399	20240709	145000	129506937	1276	1280	1280	1276	14313
400	20240709	144900	111229477	1278	1278	1278	1278	0
401	20240709	144800	111229477	1278	1279	1279	1278	2
402	20240709	144700	111226920	1292	1292	1292	1292	0
403	20240709	144600	111226920	1292	1292	1292	1292	0
404	20240709	144500	111226920	1292	1292	1292	1292	0
405	20240709	144400	111226920	1292	1292	1292	1292	0
406	20240709	144300	111226920	1292	1292	1292	1292	0
407	20240709	144200	111226920	1292	1292	1292	1292	178
408	20240709	144100	110996944	1293	1292	1293	1292	653
409	20240709	144000	110152943	1292	1292	1292	1292	0
410	20240709	143900	110152943	1292	1292	1292	1292	0
411	20240709	143800	110152943	1292	1292	1292	1292	0
412	20240709	143700	110152943	1292	1292	1292	1292	0
413	20240709	143600	110152943	1292	1292	1292	1292	0
414	20240709	143500	110152943	1292	1292	1292	1292	0
415	20240709	143400	110152943	1292	1292	1292	1292	0
416	20240709	143300	110152943	1292	1292	1292	1292	0
417	20240709	143200	110152943	1292	1292	1292	1292	0
418	20240709	143100	110152943	1292	1292	1292	1292	0
419	20240709	143000	110152943	1292	1292	1292	1292	0
420	20240709	142900	110152943	1292	1292	1292	1292	0
421	20240709	142800	110152943	1292	1292	1292	1292	172
422	20240709	142700	109930719	1294	1294	1294	1294	0
423	20240709	142600	109930719	1294	1294	1294	1294	0
424	20240709	142500	109930719	1294	1294	1294	1294	0
425	20240709	142400	109930719	1294	1294	1294	1294	0
426	20240709	142300	109930719	1294	1294	1294	1294	0
427	20240709	142200	109930719	1294	1294	1294	1294	0
428	20240709	142100	109930719	1294	1294	1294	1294	0
429	20240709	142000	109930719	1294	1294	1294	1294	0
430	20240709	141900	109930719	1294	1294	1294	1294	0
431	20240709	141800	109930719	1294	1294	1294	1294	0
432	20240709	141700	109930719	1294	1294	1294	1294	0
433	20240709	141600	109930719	1294	1294	1294	1294	0
434	20240709	141500	109930719	1294	1294	1294	1294	0
435	20240709	141400	109930719	1294	1294	1294	1294	3
436	20240709	141300	109926837	1294	1294	1294	1294	0
437	20240709	141200	109926837	1294	1294	1294	1294	0
438	20240709	141100	109926837	1294	1290	1294	1290	7000
439	20240709	141000	100877775	1292	1292	1292	1292	0
440	20240709	140900	100877775	1292	1277	1292	1277	4027
441	20240709	140800	95685941	1274	1274	1274	1274	0
442	20240709	140700	95685941	1274	1272	1274	1272	2181
443	20240709	140600	92910894	1274	1274	1274	1274	0
444	20240709	140500	92910894	1274	1274	1274	1274	0
445	20240709	140400	92910894	1274	1274	1274	1274	0
446	20240709	140300	92910894	1274	1274	1274	1274	0
447	20240709	140200	92910894	1274	1274	1274	1274	0
448	20240709	140100	92910894	1274	1274	1274	1274	0
449	20240709	140000	92910894	1274	1274	1274	1274	0
450	20240709	135900	92910894	1274	1274	1274	1274	0
451	20240709	135800	92910894	1274	1274	1274	1274	0
452	20240709	135700	92910894	1274	1274	1274	1274	0
453	20240709	135600	92910894	1274	1274	1274	1274	0
454	20240709	135500	92910894	1274	1274	1274	1274	0
455	20240709	135400	92910894	1274	1274	1274	1274	3
456	20240709	135300	92907072	1274	1274	1274	1274	0
457	20240709	135200	92907072	1274	1274	1274	1274	0
458	20240709	135100	92907072	1274	1274	1274	1274	0
459	20240709	135000	92907072	1274	1274	1274	1274	0
460	20240709	134900	92907072	1274	1274	1274	1274	0
461	20240709	134800	92907072	1274	1274	1274	1274	3
462	20240709	134700	92903250	1274	1274	1274	1274	0
463	20240709	134600	92903250	1274	1274	1274	1274	0
464	20240709	134500	92903250	1274	1274	1274	1274	0
465	20240709	134400	92903250	1274	1274	1274	1274	0
466	20240709	134300	92903250	1274	1274	1274	1274	0
467	20240709	134200	92903250	1274	1274	1274	1274	3
468	20240709	134100	92899428	1274	1274	1274	1274	0
469	20240709	134000	92899428	1274	1274	1274	1274	0
470	20240709	133900	92899428	1274	1274	1274	1274	0
471	20240709	133800	92899428	1274	1274	1274	1274	0
472	20240709	133700	92899428	1274	1274	1274	1274	0
473	20240709	133600	92899428	1274	1274	1274	1274	3
474	20240709	133500	92895606	1274	1274	1274	1274	0
475	20240709	133400	92895606	1274	1274	1274	1274	0
476	20240709	133300	92895606	1274	1274	1274	1274	0
477	20240709	133200	92895606	1274	1274	1274	1274	0
478	20240709	133100	92895606	1274	1274	1274	1274	0
479	20240709	133000	92895606	1274	1274	1274	1274	3
480	20240709	132900	92891784	1274	1274	1274	1274	0
481	20240709	132800	92891784	1274	1274	1274	1274	0
482	20240709	132700	92891784	1274	1274	1274	1274	0
483	20240709	132600	92891784	1274	1274	1274	1274	0
484	20240709	132500	92891784	1274	1274	1274	1274	0
485	20240709	132400	92891784	1274	1274	1274	1274	3
486	20240709	132300	92887962	1276	1276	1276	1276	0
487	20240709	132200	92887962	1276	1276	1276	1276	0
488	20240709	132100	92887962	1276	1276	1276	1276	0
489	20240709	132000	92887962	1276	1276	1276	1276	0
490	20240709	131900	92887962	1276	1276	1276	1276	2
491	20240709	131800	92885410	1276	1262	1276	1262	3123
492	20240709	131700	88904957	1270	1270	1270	1270	2
493	20240709	131600	88902417	1270	1270	1270	1270	0
494	20240709	131500	88902417	1270	1270	1270	1270	2
495	20240709	131400	88899877	1270	1270	1270	1270	0
496	20240709	131300	88899877	1270	1270	1270	1270	0
497	20240709	131200	88899877	1270	1270	1270	1270	3
498	20240709	131100	88896067	1270	1270	1270	1270	0
499	20240709	131000	88896067	1270	1270	1270	1270	2
500	20240709	130900	88893527	1270	1270	1270	1270	0
501	20240709	130800	88893527	1270	1270	1270	1270	0
502	20240709	130700	88893527	1270	1270	1270	1270	0
503	20240709	130600	88893527	1270	1270	1270	1270	3
504	20240709	130500	88889717	1270	1270	1270	1270	0
505	20240709	130400	88889717	1270	1270	1270	1270	0
506	20240709	130300	88889717	1270	1270	1270	1270	0
507	20240709	130200	88889717	1270	1270	1270	1270	0
508	20240709	130100	88889717	1270	1270	1270	1270	1
509	20240709	130000	88888447	1270	1270	1270	1270	3
510	20240709	125900	88884637	1270	1270	1270	1270	0
511	20240709	125800	88884637	1270	1270	1270	1270	0
512	20240709	125700	88884637	1270	1270	1270	1270	0
513	20240709	125600	88884637	1270	1270	1270	1270	0
514	20240709	125500	88884637	1270	1270	1270	1270	0
515	20240709	125400	88884637	1270	1270	1270	1270	3
516	20240709	125300	88880827	1270	1270	1270	1270	0
517	20240709	125200	88880827	1270	1270	1270	1270	0
518	20240709	125100	88880827	1270	1270	1270	1270	0
519	20240709	125000	88880827	1270	1270	1270	1270	0
520	20240709	124900	88880827	1270	1270	1270	1270	0
521	20240709	124800	88880827	1270	1270	1270	1270	3
522	20240709	124700	88877017	1271	1271	1271	1271	0
523	20240709	124600	88877017	1271	1271	1271	1271	0
524	20240709	124500	88877017	1271	1271	1271	1271	0
525	20240709	124400	88877017	1271	1271	1271	1271	0
526	20240709	124300	88877017	1271	1271	1271	1271	0
527	20240709	124200	88877017	1271	1271	1271	1271	3
528	20240709	124100	88873204	1271	1271	1271	1271	0
529	20240709	124000	88873204	1271	1271	1271	1271	0
530	20240709	123900	88873204	1271	1271	1271	1271	0
531	20240709	123800	88873204	1271	1271	1271	1271	0
532	20240709	123700	88873204	1271	1271	1271	1271	0
533	20240709	123600	88873204	1271	1271	1271	1271	3
534	20240709	123500	88869391	1271	1271	1271	1271	0
535	20240709	123400	88869391	1271	1271	1271	1271	0
536	20240709	123300	88869391	1271	1271	1271	1271	0
537	20240709	123200	88869391	1271	1271	1271	1271	0
538	20240709	123100	88869391	1271	1271	1271	1271	0
539	20240709	123000	88869391	1271	1271	1271	1271	3
540	20240709	122900	88865578	1271	1271	1271	1271	0
541	20240709	122800	88865578	1271	1271	1271	1271	0
542	20240709	122700	88865578	1271	1271	1271	1271	0
543	20240709	122600	88865578	1271	1271	1271	1271	0
544	20240709	122500	88865578	1271	1271	1271	1271	0
545	20240709	122400	88865578	1271	1271	1271	1271	3
546	20240709	122300	88861765	1271	1271	1271	1271	0
547	20240709	122200	88861765	1271	1271	1271	1271	0
548	20240709	122100	88861765	1271	1271	1271	1271	0
549	20240709	122000	88861765	1271	1271	1271	1271	0
550	20240709	121900	88861765	1271	1271	1271	1271	1
551	20240709	121800	88860494	1271	1271	1271	1271	3
552	20240709	121700	88856681	1272	1272	1272	1272	0
553	20240709	121600	88856681	1272	1272	1272	1272	0
554	20240709	121500	88856681	1272	1272	1272	1272	0
555	20240709	121400	88856681	1272	1272	1272	1272	0
556	20240709	121300	88856681	1272	1272	1272	1272	0
557	20240709	121200	88856681	1272	1272	1272	1272	3
558	20240709	121100	88852865	1272	1272	1272	1272	0
559	20240709	121000	88852865	1272	1272	1272	1272	0
560	20240709	120900	88852865	1272	1272	1272	1272	0
561	20240709	120800	88852865	1272	1272	1272	1272	0
562	20240709	120700	88852865	1272	1272	1272	1272	0
563	20240709	120600	88852865	1272	1272	1272	1272	3
564	20240709	120500	88849049	1272	1272	1272	1272	0
565	20240709	120400	88849049	1272	1272	1272	1272	0
566	20240709	120300	88849049	1272	1272	1272	1272	0
567	20240709	120200	88849049	1272	1272	1272	1272	0
568	20240709	120100	88849049	1272	1272	1272	1272	0
569	20240709	120000	88849049	1272	1272	1272	1272	3
570	20240709	115900	88845233	1272	1272	1272	1272	0
571	20240709	115800	88845233	1272	1272	1272	1272	0
572	20240709	115700	88845233	1272	1272	1272	1272	0
573	20240709	115600	88845233	1272	1272	1272	1272	0
574	20240709	115500	88845233	1272	1272	1272	1272	0
575	20240709	115400	88845233	1272	1272	1272	1272	3
576	20240709	115300	88841417	1273	1261	1275	1261	13710
577	20240709	115200	71390143	1261	1261	1261	1261	0
578	20240709	115100	71390143	1261	1261	1261	1261	0
579	20240709	115000	71390143	1261	1261	1261	1261	0
580	20240709	114900	71390143	1261	1261	1261	1261	0
581	20240709	114800	71390143	1261	1261	1261	1261	3
582	20240709	114700	71386360	1256	1256	1256	1256	0
583	20240709	114600	71386360	1256	1256	1256	1256	0
584	20240709	114500	71386360	1256	1256	1256	1256	0
585	20240709	114400	71386360	1256	1256	1256	1256	0
586	20240709	114300	71386360	1256	1256	1256	1256	0
587	20240709	114200	71386360	1256	1262	1262	1256	1003
588	20240709	114100	70126574	1256	1256	1256	1256	0
589	20240709	114000	70126574	1256	1266	1266	1256	10169
590	20240709	113900	57353578	1266	1266	1266	1266	0
591	20240709	113800	57353578	1266	1266	1266	1266	46
592	20240709	113700	57295342	1266	1266	1266	1266	0
593	20240709	113600	57295342	1266	1266	1266	1266	3
594	20240709	113500	57291544	1266	1266	1266	1266	0
595	20240709	113400	57291544	1266	1266	1266	1266	0
596	20240709	113300	57291544	1266	1266	1266	1266	0
597	20240709	113200	57291544	1266	1266	1266	1266	0
598	20240709	113100	57291544	1266	1266	1266	1266	0
599	20240709	113000	57291544	1266	1266	1266	1266	3
600	20240709	112900	57287746	1266	1266	1266	1266	0
601	20240709	112800	57287746	1266	1266	1266	1266	0
602	20240709	112700	57287746	1266	1266	1266	1266	0
603	20240709	112600	57287746	1266	1266	1266	1266	0
604	20240709	112500	57287746	1266	1266	1266	1266	0
605	20240709	112400	57287746	1266	1266	1266	1266	2
606	20240709	112300	57285214	1266	1266	1266	1266	0
607	20240709	112200	57285214	1266	1266	1266	1266	0
608	20240709	112100	57285214	1266	1266	1266	1266	0
609	20240709	112000	57285214	1266	1266	1266	1266	0
610	20240709	111900	57285214	1266	1266	1266	1266	0
611	20240709	111800	57285214	1266	1266	1266	1266	2
612	20240709	111700	57282682	1261	1261	1261	1261	0
613	20240709	111600	57282682	1261	1261	1261	1261	0
614	20240709	111500	57282682	1261	1261	1261	1261	0
615	20240709	111400	57282682	1261	1261	1261	1261	27
616	20240709	111300	57248635	1265	1265	1265	1265	0
617	20240709	111200	57248635	1265	1265	1265	1265	2
618	20240709	111100	57246105	1255	1265	1265	1255	392
619	20240709	111000	56750539	1265	1265	1265	1265	0
620	20240709	110900	56750539	1265	1265	1265	1265	0
621	20240709	110800	56750539	1265	1265	1265	1265	0
622	20240709	110700	56750539	1265	1265	1265	1265	0
623	20240709	110600	56750539	1265	1265	1266	1265	202
624	20240709	110500	56495007	1265	1265	1265	1265	441
625	20240709	110400	55937142	1265	1265	1265	1265	4
626	20240709	110300	55932082	1265	1265	1265	1265	0
627	20240709	110200	55932082	1265	1265	1265	1265	0
628	20240709	110100	55932082	1265	1265	1265	1265	0
629	20240709	110000	55932082	1265	1265	1265	1265	2
630	20240709	105900	55929552	1259	1259	1259	1259	0
631	20240709	105800	55929552	1259	1259	1259	1259	0
632	20240709	105700	55929552	1259	1259	1259	1259	0
633	20240709	105600	55929552	1259	1259	1259	1259	0
634	20240709	105500	55929552	1259	1259	1259	1259	0
635	20240709	105400	55929552	1259	1259	1259	1259	99
636	20240709	105300	55804911	1259	1259	1259	1259	0
637	20240709	105200	55804911	1259	1259	1259	1259	12
638	20240709	105100	55789803	1254	1254	1254	1254	0
639	20240709	105000	55789803	1254	1262	1262	1254	10000
640	20240709	104900	43213024	1260	1272	1272	1260	10000
641	20240709	104800	30607582	1272	1272	1272	1272	1
642	20240709	104700	30606310	1277	1277	1277	1277	0
643	20240709	104600	30606310	1277	1277	1277	1277	0
644	20240709	104500	30606310	1277	1277	1277	1277	0
645	20240709	104400	30606310	1277	1277	1277	1277	0
646	20240709	104300	30606310	1277	1277	1277	1277	0
647	20240709	104200	30606310	1277	1277	1277	1277	8
648	20240709	104100	30596094	1277	1277	1277	1277	0
649	20240709	104000	30596094	1277	1277	1277	1277	0
650	20240709	103900	30596094	1277	1277	1277	1277	0
651	20240709	103800	30596094	1277	1277	1277	1277	0
652	20240709	103700	30596094	1277	1277	1277	1277	0
653	20240709	103600	30596094	1277	1277	1277	1277	0
654	20240709	103500	30596094	1277	1277	1277	1277	0
655	20240709	103400	30596094	1277	1277	1277	1277	0
656	20240709	103300	30596094	1277	1277	1277	1277	0
657	20240709	103200	30596094	1277	1277	1277	1277	0
658	20240709	103100	30596094	1277	1277	1277	1277	0
659	20240709	103000	30596094	1277	1277	1277	1277	0
660	20240709	102900	30596094	1277	1277	1277	1277	0
661	20240709	102800	30596094	1277	1277	1277	1277	0
662	20240709	102700	30596094	1277	1277	1277	1277	10
663	20240709	102600	30583324	1277	1277	1277	1277	0
664	20240709	102500	30583324	1277	1277	1277	1277	0
665	20240709	102400	30583324	1277	1277	1277	1277	0
666	20240709	102300	30583324	1277	1277	1277	1277	4
667	20240709	102200	30578216	1277	1277	1277	1277	0
668	20240709	102100	30578216	1277	1277	1277	1277	0
669	20240709	102000	30578216	1277	1277	1277	1277	0
670	20240709	101900	30578216	1277	1277	1277	1277	0
671	20240709	101800	30578216	1277	1277	1277	1277	0
672	20240709	101700	30578216	1277	1277	1277	1277	0
673	20240709	101600	30578216	1277	1277	1277	1277	0
674	20240709	101500	30578216	1277	1277	1277	1277	0
675	20240709	101400	30578216	1277	1277	1277	1277	4
676	20240709	101300	30573108	1277	1277	1277	1277	0
677	20240709	101200	30573108	1277	1277	1277	1277	0
678	20240709	101100	30573108	1277	1277	1277	1277	0
679	20240709	101000	30573108	1277	1277	1277	1277	0
680	20240709	100900	30573108	1277	1277	1277	1277	0
681	20240709	100800	30573108	1277	1277	1277	1277	0
682	20240709	100700	30573108	1277	1277	1277	1277	0
683	20240709	100600	30573108	1277	1277	1277	1277	0
684	20240709	100500	30573108	1277	1277	1277	1277	0
685	20240709	100400	30573108	1277	1277	1277	1277	4
686	20240709	100300	30568000	1277	1277	1277	1277	0
687	20240709	100200	30568000	1277	1277	1277	1277	1
688	20240709	100100	30566723	1277	1277	1277	1277	0
689	20240709	100000	30566723	1277	1277	1277	1277	0
690	20240709	095900	30566723	1277	1277	1277	1277	0
691	20240709	095800	30566723	1277	1277	1277	1277	132
692	20240709	095700	30398159	1281	1281	1281	1281	0
693	20240709	095600	30398159	1281	1281	1281	1281	0
694	20240709	095500	30398159	1281	1281	1281	1281	1
695	20240709	095400	30396878	1271	1271	1271	1271	0
696	20240709	095300	30396878	1271	1271	1271	1271	0
697	20240709	095200	30396878	1271	1271	1271	1271	0
698	20240709	095100	30396878	1271	1280	1280	1270	6934
699	20240709	095000	21584790	1284	1284	1284	1284	0
700	20240709	094900	21584790	1284	1284	1284	1284	0
701	20240709	094800	21584790	1284	1284	1284	1284	1
702	20240709	094700	21583506	1280	1280	1280	1280	0
703	20240709	094600	21583506	1280	1280	1280	1280	0
704	20240709	094500	21583506	1280	1280	1280	1280	0
705	20240709	094400	21583506	1280	1280	1280	1280	0
706	20240709	094300	21583506	1280	1280	1280	1280	0
707	20240709	094200	21583506	1280	1280	1280	1280	0
708	20240709	094100	21583506	1280	1280	1280	1280	0
709	20240709	094000	21583506	1280	1280	1280	1280	0
710	20240709	093900	21583506	1280	1280	1280	1280	0
711	20240709	093800	21583506	1280	1280	1280	1280	0
712	20240709	093700	21583506	1280	1280	1280	1280	0
713	20240709	093600	21583506	1280	1280	1280	1280	0
714	20240709	093500	21583506	1280	1280	1280	1280	0
715	20240709	093400	21583506	1280	1280	1280	1280	0
716	20240709	093300	21583506	1280	1280	1280	1280	0
717	20240709	093200	21583506	1280	1283	1283	1280	10000
718	20240709	093100	8764998	1283	1283	1283	1283	23
719	20240709	093000	8735489	1283	1283	1283	1283	0
720	20240709	092900	8735489	1283	1283	1283	1283	0
721	20240709	092800	8735489	1283	1283	1283	1283	374
722	20240709	092700	8255647	1283	1283	1283	1283	0
723	20240709	092600	8255647	1283	1283	1283	1283	121
724	20240709	092500	8100404	1283	1283	1283	1283	0
725	20240709	092400	8100404	1283	1284	1284	1283	1050
726	20240709	092300	6753120	1284	1285	1285	1284	605
727	20240709	092200	5975879	1285	1286	1286	1285	68
728	20240709	092100	5888498	1293	1293	1293	1293	0
729	20240709	092000	5888498	1293	1293	1293	1293	0
730	20240709	091900	5888498	1293	1293	1293	1293	0
731	20240709	091800	5888498	1293	1293	1293	1293	0
732	20240709	091700	5888498	1293	1293	1293	1293	0
733	20240709	091600	5888498	1293	1293	1293	1293	0
734	20240709	091500	5888498	1293	1293	1293	1293	0
735	20240709	091400	5888498	1293	1293	1293	1293	0
736	20240709	091300	5888498	1293	1293	1293	1293	0
737	20240709	091200	5888498	1293	1293	1293	1293	0
738	20240709	091100	5888498	1293	1293	1293	1293	0
739	20240709	091000	5888498	1293	1293	1293	1293	0
740	20240709	090900	5888498	1293	1293	1293	1293	0
741	20240709	090800	5888498	1293	1293	1293	1293	151
742	20240709	090700	5693255	1294	1294	1294	1294	0
743	20240709	090600	5693255	1294	1294	1294	1294	0
744	20240709	090500	5693255	1294	1294	1294	1294	0
745	20240709	090400	5693255	1294	1294	1294	1294	0
746	20240709	090300	5693255	1294	1294	1294	1294	0
747	20240709	090200	5693255	1294	1294	1294	1294	0
748	20240709	090100	5693255	1294	1289	1294	1289	134
749	20240709	090000	5520194	1289	1294	1294	1289	4266