KissMeData/227610/min/candle-20240712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240712	205500	42328599	1691	1691	1691	1691	244
3	20240712	205400	42328599	1691	1691	1691	1691	0
4	20240712	205300	42328599	1691	1691	1691	1691	0
5	20240712	205200	42328599	1691	1691	1691	1691	0
6	20240712	205100	42328599	1691	1691	1691	1691	0
7	20240712	205000	42328599	1691	1691	1691	1691	0
8	20240712	204900	42328599	1691	1691	1691	1691	0
9	20240712	204800	42328599	1691	1691	1691	1691	0
10	20240712	204700	42328599	1691	1691	1691	1691	0
11	20240712	204600	42328599	1691	1691	1691	1691	0
12	20240712	204500	42328599	1691	1691	1691	1691	0
13	20240712	204400	42328599	1691	1691	1691	1691	0
14	20240712	204300	42328599	1691	1691	1691	1691	0
15	20240712	204200	42328599	1691	1691	1691	1691	0
16	20240712	204100	42328599	1691	1691	1691	1691	0
17	20240712	204000	42328599	1691	1691	1691	1691	0
18	20240712	203900	42328599	1691	1691	1691	1691	0
19	20240712	203800	42328599	1691	1691	1691	1691	0
20	20240712	203700	42328599	1691	1691	1691	1691	0
21	20240712	203600	42328599	1691	1691	1691	1691	0
22	20240712	203500	42328599	1691	1691	1691	1691	0
23	20240712	203400	42328599	1691	1691	1691	1691	0
24	20240712	203300	42328599	1691	1691	1691	1691	0
25	20240712	203200	42328599	1691	1691	1691	1691	0
26	20240712	203100	42328599	1691	1691	1691	1691	0
27	20240712	203000	42328599	1691	1691	1691	1691	0
28	20240712	202900	42328599	1691	1691	1691	1691	0
29	20240712	202800	42328599	1691	1691	1691	1691	0
30	20240712	202700	42328599	1691	1691	1691	1691	0
31	20240712	202600	42328599	1691	1691	1691	1691	0
32	20240712	202500	42328599	1691	1691	1691	1691	244
33	20240712	202400	42328599	1691	1691	1691	1691	0
34	20240712	202300	42328599	1691	1691	1691	1691	0
35	20240712	202200	42328599	1691	1691	1691	1691	0
36	20240712	202100	42328599	1691	1691	1691	1691	0
37	20240712	202000	42328599	1691	1691	1691	1691	0
38	20240712	201900	42328599	1691	1691	1691	1691	0
39	20240712	201800	42328599	1691	1691	1691	1691	0
40	20240712	201700	42328599	1691	1691	1691	1691	0
41	20240712	201600	42328599	1691	1691	1691	1691	0
42	20240712	201500	42328599	1691	1691	1691	1691	0
43	20240712	201400	42328599	1691	1691	1691	1691	0
44	20240712	201300	42328599	1691	1691	1691	1691	0
45	20240712	201200	42328599	1691	1691	1691	1691	0
46	20240712	201100	42328599	1691	1691	1691	1691	0
47	20240712	201000	42328599	1691	1691	1691	1691	0
48	20240712	200900	42328599	1691	1691	1691	1691	0
49	20240712	200800	42328599	1691	1691	1691	1691	0
50	20240712	200700	42328599	1691	1691	1691	1691	0
51	20240712	200600	42328599	1691	1691	1691	1691	0
52	20240712	200500	42328599	1691	1691	1691	1691	0
53	20240712	200400	42328599	1691	1691	1691	1691	0
54	20240712	200300	42328599	1691	1691	1691	1691	0
55	20240712	200200	42328599	1691	1691	1691	1691	0
56	20240712	200100	42328599	1691	1691	1691	1691	0
57	20240712	200000	42328599	1691	1691	1691	1691	0
58	20240712	195900	42328599	1691	1691	1691	1691	0
59	20240712	195800	42328599	1691	1691	1691	1691	0
60	20240712	195700	42328599	1691	1691	1691	1691	0
61	20240712	195600	42328599	1691	1691	1691	1691	0
62	20240712	195500	42328599	1691	1691	1691	1691	244
63	20240712	195400	42328599	1691	1691	1691	1691	0
64	20240712	195300	42328599	1691	1691	1691	1691	0
65	20240712	195200	42328599	1691	1691	1691	1691	0
66	20240712	195100	42328599	1691	1691	1691	1691	0
67	20240712	195000	42328599	1691	1691	1691	1691	0
68	20240712	194900	42328599	1691	1691	1691	1691	0
69	20240712	194800	42328599	1691	1691	1691	1691	0
70	20240712	194700	42328599	1691	1691	1691	1691	0
71	20240712	194600	42328599	1691	1691	1691	1691	0
72	20240712	194500	42328599	1691	1691	1691	1691	0
73	20240712	194400	42328599	1691	1691	1691	1691	0
74	20240712	194300	42328599	1691	1691	1691	1691	0
75	20240712	194200	42328599	1691	1691	1691	1691	0
76	20240712	194100	42328599	1691	1691	1691	1691	0
77	20240712	194000	42328599	1691	1691	1691	1691	0
78	20240712	193900	42328599	1691	1691	1691	1691	0
79	20240712	193800	42328599	1691	1691	1691	1691	0
80	20240712	193700	42328599	1691	1691	1691	1691	0
81	20240712	193600	42328599	1691	1691	1691	1691	0
82	20240712	193500	42328599	1691	1691	1691	1691	0
83	20240712	193400	42328599	1691	1691	1691	1691	0
84	20240712	193300	42328599	1691	1691	1691	1691	0
85	20240712	193200	42328599	1691	1691	1691	1691	0
86	20240712	193100	42328599	1691	1691	1691	1691	0
87	20240712	193000	42328599	1691	1691	1691	1691	0
88	20240712	192900	42328599	1691	1691	1691	1691	0
89	20240712	192800	42328599	1691	1691	1691	1691	0
90	20240712	192700	42328599	1691	1691	1691	1691	0
91	20240712	192600	42328599	1691	1691	1691	1691	0
92	20240712	192500	42328599	1691	1691	1691	1691	244
93	20240712	192400	42328599	1691	1691	1691	1691	0
94	20240712	192300	42328599	1691	1691	1691	1691	0
95	20240712	192200	42328599	1691	1691	1691	1691	0
96	20240712	192100	42328599	1691	1691	1691	1691	0
97	20240712	192000	42328599	1691	1691	1691	1691	0
98	20240712	191900	42328599	1691	1691	1691	1691	0
99	20240712	191800	42328599	1691	1691	1691	1691	0
100	20240712	191700	42328599	1691	1691	1691	1691	0
101	20240712	191600	42328599	1691	1691	1691	1691	0
102	20240712	191500	42328599	1691	1691	1691	1691	0
103	20240712	191400	42328599	1691	1691	1691	1691	0
104	20240712	191300	42328599	1691	1691	1691	1691	0
105	20240712	191200	42328599	1691	1691	1691	1691	0
106	20240712	191100	42328599	1691	1691	1691	1691	0
107	20240712	191000	42328599	1691	1691	1691	1691	0
108	20240712	190900	42328599	1691	1691	1691	1691	0
109	20240712	190800	42328599	1691	1691	1691	1691	0
110	20240712	190700	42328599	1691	1691	1691	1691	0
111	20240712	190600	42328599	1691	1691	1691	1691	0
112	20240712	190500	42328599	1691	1691	1691	1691	0
113	20240712	190400	42328599	1691	1691	1691	1691	0
114	20240712	190300	42328599	1691	1691	1691	1691	0
115	20240712	190200	42328599	1691	1691	1691	1691	0
116	20240712	190100	42328599	1691	1691	1691	1691	0
117	20240712	190000	42328599	1691	1691	1691	1691	0
118	20240712	185900	42328599	1691	1691	1691	1691	0
119	20240712	185800	42328599	1691	1691	1691	1691	0
120	20240712	185700	42328599	1691	1691	1691	1691	0
121	20240712	185600	42328599	1691	1691	1691	1691	0
122	20240712	185500	42328599	1691	1691	1691	1691	244
123	20240712	185400	42328599	1691	1691	1691	1691	0
124	20240712	185300	42328599	1691	1691	1691	1691	0
125	20240712	185200	42328599	1691	1691	1691	1691	0
126	20240712	185100	42328599	1691	1691	1691	1691	0
127	20240712	185000	42328599	1691	1691	1691	1691	0
128	20240712	184900	42328599	1691	1691	1691	1691	0
129	20240712	184800	42328599	1691	1691	1691	1691	0
130	20240712	184700	42328599	1691	1691	1691	1691	0
131	20240712	184600	42328599	1691	1691	1691	1691	0
132	20240712	184500	42328599	1691	1691	1691	1691	0
133	20240712	184400	42328599	1691	1691	1691	1691	0
134	20240712	184300	42328599	1691	1691	1691	1691	0
135	20240712	184200	42328599	1691	1691	1691	1691	0
136	20240712	184100	42328599	1691	1691	1691	1691	0
137	20240712	184000	42328599	1691	1691	1691	1691	0
138	20240712	183900	42328599	1691	1691	1691	1691	0
139	20240712	183800	42328599	1691	1691	1691	1691	0
140	20240712	183700	42328599	1691	1691	1691	1691	0
141	20240712	183600	42328599	1691	1691	1691	1691	0
142	20240712	183500	42328599	1691	1691	1691	1691	0
143	20240712	183400	42328599	1691	1691	1691	1691	0
144	20240712	183300	42328599	1691	1691	1691	1691	0
145	20240712	183200	42328599	1691	1691	1691	1691	0
146	20240712	183100	42328599	1691	1691	1691	1691	0
147	20240712	183000	42328599	1691	1691	1691	1691	0
148	20240712	182900	42328599	1691	1691	1691	1691	0
149	20240712	182800	42328599	1691	1691	1691	1691	0
150	20240712	182700	42328599	1691	1691	1691	1691	0
151	20240712	182600	42328599	1691	1691	1691	1691	0
152	20240712	182500	42328599	1691	1691	1691	1691	244
153	20240712	182400	42328599	1691	1691	1691	1691	0
154	20240712	182300	42328599	1691	1691	1691	1691	0
155	20240712	182200	42328599	1691	1691	1691	1691	0
156	20240712	182100	42328599	1691	1691	1691	1691	0
157	20240712	182000	42328599	1691	1691	1691	1691	0
158	20240712	181900	42328599	1691	1691	1691	1691	0
159	20240712	181800	42328599	1691	1691	1691	1691	0
160	20240712	181700	42328599	1691	1691	1691	1691	0
161	20240712	181600	42328599	1691	1691	1691	1691	0
162	20240712	181500	42328599	1691	1691	1691	1691	0
163	20240712	181400	42328599	1691	1691	1691	1691	0
164	20240712	181300	42328599	1691	1691	1691	1691	0
165	20240712	181200	42328599	1691	1691	1691	1691	0
166	20240712	181100	42328599	1691	1691	1691	1691	0
167	20240712	181000	42328599	1691	1691	1691	1691	0
168	20240712	180900	42328599	1691	1691	1691	1691	0
169	20240712	180800	42328599	1691	1691	1691	1691	0
170	20240712	180700	42328599	1691	1691	1691	1691	0
171	20240712	180600	42328599	1691	1691	1691	1691	0
172	20240712	180500	42328599	1691	1691	1691	1691	0
173	20240712	180400	42328599	1691	1691	1691	1691	0
174	20240712	180300	42328599	1691	1691	1691	1691	0
175	20240712	180200	42328599	1691	1691	1691	1691	0
176	20240712	180100	42328599	1691	1691	1691	1691	0
177	20240712	180000	42328599	1691	1691	1691	1691	0
178	20240712	175900	42328599	1691	1691	1691	1691	0
179	20240712	175800	42328599	1691	1691	1691	1691	0
180	20240712	175700	42328599	1691	1691	1691	1691	0
181	20240712	175600	42328599	1691	1691	1691	1691	0
182	20240712	175500	42328599	1691	1691	1691	1691	244
183	20240712	175400	42328599	1691	1691	1691	1691	0
184	20240712	175300	42328599	1691	1691	1691	1691	0
185	20240712	175200	42328599	1691	1691	1691	1691	0
186	20240712	175100	42328599	1691	1691	1691	1691	0
187	20240712	175000	42328599	1691	1691	1691	1691	0
188	20240712	174900	42328599	1691	1691	1691	1691	0
189	20240712	174800	42328599	1691	1691	1691	1691	0
190	20240712	174700	42328599	1691	1691	1691	1691	0
191	20240712	174600	42328599	1691	1691	1691	1691	0
192	20240712	174500	42328599	1691	1691	1691	1691	0
193	20240712	174400	42328599	1691	1691	1691	1691	0
194	20240712	174300	42328599	1691	1691	1691	1691	0
195	20240712	174200	42328599	1691	1691	1691	1691	0
196	20240712	174100	42328599	1691	1691	1691	1691	0
197	20240712	174000	42328599	1691	1691	1691	1691	0
198	20240712	173900	42328599	1691	1691	1691	1691	0
199	20240712	173800	42328599	1691	1691	1691	1691	0
200	20240712	173700	42328599	1691	1691	1691	1691	0
201	20240712	173600	42328599	1691	1691	1691	1691	0
202	20240712	173500	42328599	1691	1691	1691	1691	0
203	20240712	173400	42328599	1691	1691	1691	1691	0
204	20240712	173300	42328599	1691	1691	1691	1691	0
205	20240712	173200	42328599	1691	1691	1691	1691	0
206	20240712	173100	42328599	1691	1691	1691	1691	0
207	20240712	173000	42328599	1691	1691	1691	1691	0
208	20240712	172900	42328599	1691	1691	1691	1691	0
209	20240712	172800	42328599	1691	1691	1691	1691	0
210	20240712	172700	42328599	1691	1691	1691	1691	0
211	20240712	172600	42328599	1691	1691	1691	1691	0
212	20240712	172500	42328599	1691	1691	1691	1691	244
213	20240712	172400	42328599	1691	1691	1691	1691	0
214	20240712	172300	42328599	1691	1691	1691	1691	0
215	20240712	172200	42328599	1691	1691	1691	1691	0
216	20240712	172100	42328599	1691	1691	1691	1691	0
217	20240712	172000	42328599	1691	1691	1691	1691	0
218	20240712	171900	42328599	1691	1691	1691	1691	0
219	20240712	171800	42328599	1691	1691	1691	1691	0
220	20240712	171700	42328599	1691	1691	1691	1691	0
221	20240712	171600	42328599	1691	1691	1691	1691	0
222	20240712	171500	42328599	1691	1691	1691	1691	0
223	20240712	171400	42328599	1691	1691	1691	1691	0
224	20240712	171300	42328599	1691	1691	1691	1691	0
225	20240712	171200	42328599	1691	1691	1691	1691	0
226	20240712	171100	42328599	1691	1691	1691	1691	0
227	20240712	171000	42328599	1691	1691	1691	1691	0
228	20240712	170900	42328599	1691	1691	1691	1691	0
229	20240712	170800	42328599	1691	1691	1691	1691	0
230	20240712	170700	42328599	1691	1691	1691	1691	0
231	20240712	170600	42328599	1691	1691	1691	1691	0
232	20240712	170500	42328599	1691	1691	1691	1691	0
233	20240712	170400	42328599	1691	1691	1691	1691	0
234	20240712	170300	42328599	1691	1691	1691	1691	0
235	20240712	170200	42328599	1691	1691	1691	1691	0
236	20240712	170100	42328599	1691	1691	1691	1691	0
237	20240712	170000	42328599	1691	1691	1691	1691	0
238	20240712	165900	42328599	1691	1691	1691	1691	0
239	20240712	165800	42328599	1691	1691	1691	1691	0
240	20240712	165700	42328599	1691	1691	1691	1691	0
241	20240712	165600	42328599	1691	1691	1691	1691	0
242	20240712	165500	42328599	1691	1691	1691	1691	244
243	20240712	165400	42328599	1691	1691	1691	1691	0
244	20240712	165300	42328599	1691	1691	1691	1691	0
245	20240712	165200	42328599	1691	1691	1691	1691	0
246	20240712	165100	42328599	1691	1691	1691	1691	0
247	20240712	165000	42328599	1691	1691	1691	1691	0
248	20240712	164900	42328599	1691	1691	1691	1691	0
249	20240712	164800	42328599	1691	1691	1691	1691	0
250	20240712	164700	42328599	1691	1691	1691	1691	0
251	20240712	164600	42328599	1691	1691	1691	1691	0
252	20240712	164500	42328599	1691	1691	1691	1691	0
253	20240712	164400	42328599	1691	1691	1691	1691	0
254	20240712	164300	42328599	1691	1691	1691	1691	0
255	20240712	164200	42328599	1691	1691	1691	1691	0
256	20240712	164100	42328599	1691	1691	1691	1691	0
257	20240712	164000	42328599	1691	1691	1691	1691	0
258	20240712	163900	42328599	1691	1691	1691	1691	0
259	20240712	163800	42328599	1691	1691	1691	1691	0
260	20240712	163700	42328599	1691	1691	1691	1691	0
261	20240712	163600	42328599	1691	1691	1691	1691	0
262	20240712	163500	42328599	1691	1691	1691	1691	0
263	20240712	163400	42328599	1691	1691	1691	1691	0
264	20240712	163300	42328599	1691	1691	1691	1691	0
265	20240712	163200	42328599	1691	1691	1691	1691	0
266	20240712	163100	42328599	1691	1691	1691	1691	0
267	20240712	163000	42328599	1691	1691	1691	1691	0
268	20240712	162900	42328599	1691	1691	1691	1691	0
269	20240712	162800	42328599	1691	1691	1691	1691	0
270	20240712	162700	42328599	1691	1691	1691	1691	0
271	20240712	162600	42328599	1691	1691	1691	1691	0
272	20240712	162500	42328599	1691	1691	1691	1691	244
273	20240712	162400	42328599	1691	1691	1691	1691	0
274	20240712	162300	42328599	1691	1691	1691	1691	0
275	20240712	162200	42328599	1691	1691	1691	1691	0
276	20240712	162100	42328599	1691	1691	1691	1691	0
277	20240712	162000	42328599	1691	1691	1691	1691	0
278	20240712	161900	42328599	1691	1691	1691	1691	0
279	20240712	161800	42328599	1691	1691	1691	1691	0
280	20240712	161700	42328599	1691	1691	1691	1691	0
281	20240712	161600	42328599	1691	1691	1691	1691	0
282	20240712	161500	42328599	1691	1691	1691	1691	0
283	20240712	161400	42328599	1691	1691	1691	1691	0
284	20240712	161300	42328599	1691	1691	1691	1691	0
285	20240712	161200	42328599	1691	1691	1691	1691	0
286	20240712	161100	42328599	1691	1691	1691	1691	0
287	20240712	161000	42328599	1691	1691	1691	1691	0
288	20240712	160900	42328599	1691	1691	1691	1691	0
289	20240712	160800	42328599	1691	1691	1691	1691	0
290	20240712	160700	42328599	1691	1691	1691	1691	0
291	20240712	160600	42328599	1691	1691	1691	1691	0
292	20240712	160500	42328599	1691	1691	1691	1691	0
293	20240712	160400	42328599	1691	1691	1691	1691	0
294	20240712	160300	42328599	1691	1691	1691	1691	0
295	20240712	160200	42328599	1691	1691	1691	1691	0
296	20240712	160100	42328599	1691	1691	1691	1691	0
297	20240712	160000	42328599	1691	1691	1691	1691	0
298	20240712	155900	42328599	1691	1691	1691	1691	0
299	20240712	155800	42328599	1691	1691	1691	1691	0
300	20240712	155700	42328599	1691	1691	1691	1691	0
301	20240712	155600	42328599	1691	1691	1691	1691	0
302	20240712	155500	42328599	1691	1691	1691	1691	244
303	20240712	155400	42328599	1691	1691	1691	1691	0
304	20240712	155300	42328599	1691	1691	1691	1691	0
305	20240712	155200	42328599	1691	1691	1691	1691	0
306	20240712	155100	42328599	1691	1691	1691	1691	0
307	20240712	155000	42328599	1691	1691	1691	1691	0
308	20240712	154900	42328599	1691	1691	1691	1691	0
309	20240712	154800	42328599	1691	1691	1691	1691	0
310	20240712	154700	42328599	1691	1691	1691	1691	0
311	20240712	154600	42328599	1691	1691	1691	1691	0
312	20240712	154500	42328599	1691	1691	1691	1691	0
313	20240712	154400	42328599	1691	1691	1691	1691	0
314	20240712	154300	42328599	1691	1691	1691	1691	0
315	20240712	154200	42328599	1691	1691	1691	1691	0
316	20240712	154100	42328599	1691	1691	1691	1691	0
317	20240712	154000	42328599	1691	1691	1691	1691	0
318	20240712	153900	42328599	1691	1691	1691	1691	0
319	20240712	153800	42328599	1691	1691	1691	1691	0
320	20240712	153700	42328599	1691	1691	1691	1691	0
321	20240712	153600	42328599	1691	1691	1691	1691	0
322	20240712	153500	42328599	1691	1691	1691	1691	0
323	20240712	153400	42328599	1691	1691	1691	1691	0
324	20240712	153300	42328599	1691	1691	1691	1691	0
325	20240712	153200	42328599	1691	1691	1691	1691	0
326	20240712	153100	42328599	1691	1691	1691	1691	0
327	20240712	153000	42328599	1691	1691	1691	1691	244
328	20240712	152900	41915995	1692	1692	1692	1692	0
329	20240712	152800	41915995	1692	1692	1692	1692	0
330	20240712	152700	41915995	1692	1692	1692	1692	0
331	20240712	152600	41915995	1692	1692	1692	1692	0
332	20240712	152500	41915995	1692	1692	1692	1692	0
333	20240712	152400	41915995	1692	1692	1692	1692	0
334	20240712	152300	41915995	1692	1692	1692	1692	0
335	20240712	152200	41915995	1692	1692	1692	1692	0
336	20240712	152100	41915995	1692	1692	1692	1692	0
337	20240712	152000	41915995	1692	1692	1692	1692	0
338	20240712	151900	41915995	1692	1692	1692	1692	0
339	20240712	151800	41915995	1692	1692	1692	1692	100
340	20240712	151700	41746795	1692	1692	1692	1692	1
341	20240712	151600	41745103	1683	1692	1692	1683	9
342	20240712	151500	41729947	1692	1692	1692	1683	197
343	20240712	151400	41398258	1694	1694	1694	1694	0
344	20240712	151300	41398258	1694	1694	1694	1694	0
345	20240712	151200	41398258	1694	1694	1694	1694	0
346	20240712	151100	41398258	1694	1694	1694	1694	0
347	20240712	151000	41398258	1694	1694	1694	1694	0
348	20240712	150900	41398258	1694	1694	1694	1694	0
349	20240712	150800	41398258	1694	1694	1694	1694	0
350	20240712	150700	41398258	1694	1694	1694	1694	1
351	20240712	150600	41396564	1685	1685	1685	1685	0
352	20240712	150500	41396564	1685	1685	1685	1685	0
353	20240712	150400	41396564	1685	1685	1685	1685	1
354	20240712	150300	41394879	1696	1696	1696	1696	0
355	20240712	150200	41394879	1696	1696	1696	1696	0
356	20240712	150100	41394879	1696	1696	1696	1696	0
357	20240712	150000	41394879	1696	1696	1696	1696	0
358	20240712	145900	41394879	1696	1696	1696	1696	0
359	20240712	145800	41394879	1696	1696	1696	1696	0
360	20240712	145700	41394879	1696	1696	1696	1696	0
361	20240712	145600	41394879	1696	1696	1696	1696	0
362	20240712	145500	41394879	1696	1696	1696	1696	0
363	20240712	145400	41394879	1696	1696	1696	1696	0
364	20240712	145300	41394879	1696	1696	1696	1696	1
365	20240712	145200	41393183	1683	1683	1683	1683	0
366	20240712	145100	41393183	1683	1683	1683	1683	0
367	20240712	145000	41393183	1683	1683	1683	1683	0
368	20240712	144900	41393183	1683	1683	1683	1683	0
369	20240712	144800	41393183	1683	1683	1683	1683	187
370	20240712	144700	41078462	1683	1683	1683	1683	0
371	20240712	144600	41078462	1683	1683	1683	1683	0
372	20240712	144500	41078462	1683	1683	1683	1683	0
373	20240712	144400	41078462	1683	1683	1683	1683	0
374	20240712	144300	41078462	1683	1683	1683	1683	500
375	20240712	144200	40236962	1683	1683	1683	1683	0
376	20240712	144100	40236962	1683	1683	1683	1683	1
377	20240712	144000	40235279	1678	1678	1678	1678	169
378	20240712	143900	39951697	1678	1678	1678	1678	0
379	20240712	143800	39951697	1678	1678	1678	1678	0
380	20240712	143700	39951697	1678	1678	1678	1678	0
381	20240712	143600	39951697	1678	1678	1678	1678	0
382	20240712	143500	39951697	1678	1678	1678	1678	36
383	20240712	143400	39891289	1679	1679	1679	1679	0
384	20240712	143300	39891289	1679	1679	1679	1679	4
385	20240712	143200	39884573	1678	1678	1678	1678	370
386	20240712	143100	39263713	1689	1689	1689	1689	0
387	20240712	143000	39263713	1689	1689	1689	1689	0
388	20240712	142900	39263713	1689	1689	1689	1689	0
389	20240712	142800	39263713	1689	1689	1689	1689	1
390	20240712	142700	39262024	1678	1678	1678	1678	0
391	20240712	142600	39262024	1678	1678	1678	1678	0
392	20240712	142500	39262024	1678	1679	1679	1678	1829
393	20240712	142400	36192909	1680	1680	1680	1680	50
394	20240712	142300	36108909	1687	1687	1687	1687	0
395	20240712	142200	36108909	1687	1687	1687	1687	0
396	20240712	142100	36108909	1687	1687	1687	1687	0
397	20240712	142000	36108909	1687	1687	1687	1687	0
398	20240712	141900	36108909	1687	1687	1687	1687	0
399	20240712	141800	36108909	1687	1687	1687	1687	0
400	20240712	141700	36108909	1687	1687	1687	1687	0
401	20240712	141600	36108909	1687	1687	1687	1687	0
402	20240712	141500	36108909	1687	1687	1687	1687	0
403	20240712	141400	36108909	1687	1687	1687	1687	0
404	20240712	141300	36108909	1687	1687	1687	1687	25
405	20240712	141200	36066734	1692	1692	1692	1692	0
406	20240712	141100	36066734	1692	1692	1692	1692	50
407	20240712	141000	35982134	1692	1692	1692	1692	60
408	20240712	140900	35880614	1700	1700	1700	1700	0
409	20240712	140800	35880614	1700	1700	1700	1700	0
410	20240712	140700	35880614	1700	1700	1700	1700	0
411	20240712	140600	35880614	1700	1686	1700	1686	112
412	20240712	140500	35690480	1686	1686	1686	1686	0
413	20240712	140400	35690480	1686	1686	1686	1686	0
414	20240712	140300	35690480	1686	1683	1686	1683	353
415	20240712	140200	35095379	1683	1683	1683	1683	0
416	20240712	140100	35095379	1683	1683	1683	1683	0
417	20240712	140000	35095379	1683	1683	1683	1683	0
418	20240712	135900	35095379	1683	1683	1683	1683	5
419	20240712	135800	35086964	1683	1683	1683	1683	0
420	20240712	135700	35086964	1683	1683	1683	1683	20
421	20240712	135600	35053304	1678	1678	1678	1678	0
422	20240712	135500	35053304	1678	1678	1678	1678	0
423	20240712	135400	35053304	1678	1678	1678	1678	92
424	20240712	135300	34898928	1686	1686	1686	1686	0
425	20240712	135200	34898928	1686	1686	1686	1686	0
426	20240712	135100	34898928	1686	1686	1686	1686	0
427	20240712	135000	34898928	1686	1686	1686	1686	0
428	20240712	134900	34898928	1686	1686	1686	1686	10
429	20240712	134800	34882068	1687	1687	1687	1687	0
430	20240712	134700	34882068	1687	1687	1687	1687	0
431	20240712	134600	34882068	1687	1687	1687	1687	0
432	20240712	134500	34882068	1687	1687	1687	1687	1
433	20240712	134400	34880381	1688	1688	1688	1688	200
434	20240712	134300	34542781	1688	1688	1688	1688	0
435	20240712	134200	34542781	1688	1688	1688	1688	0
436	20240712	134100	34542781	1688	1688	1688	1688	1
437	20240712	134000	34541093	1679	1679	1679	1679	0
438	20240712	133900	34541093	1679	1679	1679	1679	0
439	20240712	133800	34541093	1679	1679	1679	1679	0
440	20240712	133700	34541093	1679	1679	1679	1679	0
441	20240712	133600	34541093	1679	1679	1679	1679	0
442	20240712	133500	34541093	1679	1679	1679	1679	0
443	20240712	133400	34541093	1679	1679	1679	1679	0
444	20240712	133300	34541093	1679	1679	1679	1679	949
445	20240712	133200	32947722	1679	1679	1679	1679	50
446	20240712	133100	32863772	1679	1679	1679	1679	0
447	20240712	133000	32863772	1679	1679	1679	1679	0
448	20240712	132900	32863772	1679	1679	1679	1679	0
449	20240712	132800	32863772	1679	1679	1679	1679	1
450	20240712	132700	32862093	1679	1679	1679	1679	0
451	20240712	132600	32862093	1679	1679	1679	1679	0
452	20240712	132500	32862093	1679	1679	1679	1679	0
453	20240712	132400	32862093	1679	1679	1679	1679	0
454	20240712	132300	32862093	1679	1679	1679	1679	0
455	20240712	132200	32862093	1679	1679	1679	1679	0
456	20240712	132100	32862093	1679	1679	1679	1679	0
457	20240712	132000	32862093	1679	1679	1679	1679	0
458	20240712	131900	32862093	1679	1679	1679	1679	0
459	20240712	131800	32862093	1679	1679	1679	1679	0
460	20240712	131700	32862093	1679	1679	1679	1679	0
461	20240712	131600	32862093	1679	1679	1679	1679	0
462	20240712	131500	32862093	1679	1679	1679	1679	0
463	20240712	131400	32862093	1679	1679	1679	1679	0
464	20240712	131300	32862093	1679	1679	1679	1679	0
465	20240712	131200	32862093	1679	1679	1679	1679	0
466	20240712	131100	32862093	1679	1679	1679	1679	0
467	20240712	131000	32862093	1679	1679	1679	1679	0
468	20240712	130900	32862093	1679	1678	1679	1678	417
469	20240712	130800	32161962	1679	1679	1679	1679	100
470	20240712	130700	31994062	1677	1677	1677	1677	0
471	20240712	130600	31994062	1677	1679	1679	1677	247
472	20240712	130500	31579523	1679	1679	1679	1679	125
473	20240712	130400	31369648	1679	1679	1679	1679	0
474	20240712	130300	31369648	1679	1679	1679	1679	0
475	20240712	130200	31369648	1679	1679	1679	1679	0
476	20240712	130100	31369648	1679	1679	1679	1679	0
477	20240712	130000	31369648	1679	1679	1679	1679	0
478	20240712	125900	31369648	1679	1679	1679	1679	0
479	20240712	125800	31369648	1679	1679	1679	1679	0
480	20240712	125700	31369648	1679	1679	1679	1679	0
481	20240712	125600	31369648	1679	1679	1679	1679	0
482	20240712	125500	31369648	1679	1679	1679	1679	0
483	20240712	125400	31369648	1679	1679	1679	1679	0
484	20240712	125300	31369648	1679	1679	1679	1679	0
485	20240712	125200	31369648	1679	1679	1679	1679	0
486	20240712	125100	31369648	1679	1679	1679	1679	0
487	20240712	125000	31369648	1679	1679	1679	1679	1
488	20240712	124900	31367969	1679	1679	1679	1679	19
489	20240712	124800	31336068	1679	1679	1679	1679	443
490	20240712	124700	30592271	1678	1678	1678	1678	0
491	20240712	124600	30592271	1678	1679	1679	1678	612
492	20240712	124500	29564913	1679	1681	1681	1679	4000
493	20240712	124400	22847325	1690	1690	1690	1690	0
494	20240712	124300	22847325	1690	1690	1690	1690	0
495	20240712	124200	22847325	1690	1690	1690	1690	0
496	20240712	124100	22847325	1690	1690	1690	1690	0
497	20240712	124000	22847325	1690	1690	1690	1690	0
498	20240712	123900	22847325	1690	1690	1690	1690	0
499	20240712	123800	22847325	1690	1690	1690	1690	0
500	20240712	123700	22847325	1690	1690	1690	1690	0
501	20240712	123600	22847325	1690	1690	1690	1690	0
502	20240712	123500	22847325	1690	1690	1690	1690	0
503	20240712	123400	22847325	1690	1690	1690	1690	0
504	20240712	123300	22847325	1690	1690	1690	1690	0
505	20240712	123200	22847325	1690	1690	1690	1690	0
506	20240712	123100	22847325	1690	1690	1690	1690	0
507	20240712	123000	22847325	1690	1690	1690	1690	0
508	20240712	122900	22847325	1690	1690	1690	1690	0
509	20240712	122800	22847325	1690	1690	1690	1690	0
510	20240712	122700	22847325	1690	1690	1690	1690	0
511	20240712	122600	22847325	1690	1690	1690	1690	0
512	20240712	122500	22847325	1690	1690	1690	1690	2
513	20240712	122400	22843945	1679	1679	1679	1679	0
514	20240712	122300	22843945	1679	1679	1679	1679	0
515	20240712	122200	22843945	1679	1679	1679	1679	0
516	20240712	122100	22843945	1679	1679	1679	1679	0
517	20240712	122000	22843945	1679	1679	1679	1679	0
518	20240712	121900	22843945	1679	1679	1679	1679	0
519	20240712	121800	22843945	1679	1679	1679	1679	0
520	20240712	121700	22843945	1679	1679	1679	1679	0
521	20240712	121600	22843945	1679	1679	1679	1679	0
522	20240712	121500	22843945	1679	1679	1679	1679	0
523	20240712	121400	22843945	1679	1679	1679	1679	0
524	20240712	121300	22843945	1679	1679	1679	1679	0
525	20240712	121200	22843945	1679	1679	1679	1679	0
526	20240712	121100	22843945	1679	1679	1679	1679	0
527	20240712	121000	22843945	1679	1679	1679	1679	0
528	20240712	120900	22843945	1679	1679	1679	1679	0
529	20240712	120800	22843945	1679	1679	1679	1679	0
530	20240712	120700	22843945	1679	1679	1679	1679	0
531	20240712	120600	22843945	1679	1679	1679	1679	0
532	20240712	120500	22843945	1679	1679	1679	1679	0
533	20240712	120400	22843945	1679	1680	1680	1679	90
534	20240712	120300	22692815	1690	1690	1690	1690	0
535	20240712	120200	22692815	1690	1690	1690	1690	0
536	20240712	120100	22692815	1690	1690	1690	1690	0
537	20240712	120000	22692815	1690	1690	1690	1690	0
538	20240712	115900	22692815	1690	1690	1690	1690	0
539	20240712	115800	22692815	1690	1690	1690	1690	10
540	20240712	115700	22675915	1690	1690	1690	1690	0
541	20240712	115600	22675915	1690	1690	1690	1690	0
542	20240712	115500	22675915	1690	1690	1690	1690	10
543	20240712	115400	22659015	1690	1690	1690	1690	0
544	20240712	115300	22659015	1690	1690	1690	1690	1
545	20240712	115200	22657325	1683	1683	1683	1683	0
546	20240712	115100	22657325	1683	1683	1683	1683	0
547	20240712	115000	22657325	1683	1683	1683	1683	0
548	20240712	114900	22657325	1683	1683	1683	1683	10
549	20240712	114800	22640495	1694	1694	1694	1694	0
550	20240712	114700	22640495	1694	1694	1694	1694	0
551	20240712	114600	22640495	1694	1694	1694	1694	0
552	20240712	114500	22640495	1694	1694	1694	1694	0
553	20240712	114400	22640495	1694	1694	1694	1694	0
554	20240712	114300	22640495	1694	1694	1694	1694	10
555	20240712	114200	22623555	1694	1694	1694	1694	0
556	20240712	114100	22623555	1694	1694	1694	1694	0
557	20240712	114000	22623555	1694	1694	1694	1694	0
558	20240712	113900	22623555	1694	1694	1694	1694	10
559	20240712	113800	22606615	1695	1695	1695	1695	0
560	20240712	113700	22606615	1695	1695	1695	1695	155
561	20240712	113600	22343890	1702	1702	1702	1702	0
562	20240712	113500	22343890	1702	1702	1702	1702	0
563	20240712	113400	22343890	1702	1702	1704	1702	1110
564	20240712	113300	20453560	1683	1684	1684	1683	63
565	20240712	113200	20347525	1704	1704	1704	1704	0
566	20240712	113100	20347525	1704	1704	1704	1704	0
567	20240712	113000	20347525	1704	1704	1704	1704	0
568	20240712	112900	20347525	1704	1704	1704	1704	0
569	20240712	112800	20347525	1704	1704	1704	1704	0
570	20240712	112700	20347525	1704	1704	1704	1704	0
571	20240712	112600	20347525	1704	1704	1704	1704	0
572	20240712	112500	20347525	1704	1704	1704	1704	1
573	20240712	112400	20345821	1707	1707	1707	1707	0
574	20240712	112300	20345821	1707	1707	1707	1707	0
575	20240712	112200	20345821	1707	1687	1707	1687	3536
576	20240712	112100	14319001	1687	1687	1687	1687	0
577	20240712	112000	14319001	1687	1687	1687	1687	0
578	20240712	111900	14319001	1687	1687	1687	1687	0
579	20240712	111800	14319001	1687	1687	1687	1687	0
580	20240712	111700	14319001	1687	1687	1687	1687	0
581	20240712	111600	14319001	1687	1687	1687	1687	0
582	20240712	111500	14319001	1687	1687	1687	1687	0
583	20240712	111400	14319001	1687	1687	1687	1687	0
584	20240712	111300	14319001	1687	1687	1687	1687	0
585	20240712	111200	14319001	1687	1687	1687	1687	0
586	20240712	111100	14319001	1687	1687	1687	1687	0
587	20240712	111000	14319001	1687	1687	1687	1687	0
588	20240712	110900	14319001	1687	1687	1687	1687	0
589	20240712	110800	14319001	1687	1687	1687	1687	0
590	20240712	110700	14319001	1687	1687	1687	1687	0
591	20240712	110600	14319001	1687	1687	1687	1687	0
592	20240712	110500	14319001	1687	1687	1687	1687	0
593	20240712	110400	14319001	1687	1687	1687	1687	0
594	20240712	110300	14319001	1687	1687	1687	1687	0
595	20240712	110200	14319001	1687	1687	1687	1687	0
596	20240712	110100	14319001	1687	1687	1687	1687	0
597	20240712	110000	14319001	1687	1687	1687	1687	0
598	20240712	105900	14319001	1687	1687	1687	1687	0
599	20240712	105800	14319001	1687	1687	1687	1687	0
600	20240712	105700	14319001	1687	1687	1687	1687	0
601	20240712	105600	14319001	1687	1687	1687	1687	0
602	20240712	105500	14319001	1687	1687	1687	1687	1
603	20240712	105400	14317314	1677	1677	1677	1677	0
604	20240712	105300	14317314	1677	1677	1677	1677	0
605	20240712	105200	14317314	1677	1677	1677	1677	0
606	20240712	105100	14317314	1677	1681	1681	1677	592
607	20240712	105000	13322837	1696	1696	1696	1696	0
608	20240712	104900	13322837	1696	1696	1696	1696	0
609	20240712	104800	13322837	1696	1688	1696	1681	1153
610	20240712	104700	11381808	1698	1698	1698	1698	0
611	20240712	104600	11381808	1698	1698	1698	1698	0
612	20240712	104500	11381808	1698	1698	1698	1698	0
613	20240712	104400	11381808	1698	1698	1698	1698	0
614	20240712	104300	11381808	1698	1698	1698	1698	0
615	20240712	104200	11381808	1698	1698	1698	1698	0
616	20240712	104100	11381808	1698	1698	1698	1698	1
617	20240712	104000	11380110	1706	1706	1706	1706	0
618	20240712	103900	11380110	1706	1706	1706	1706	0
619	20240712	103800	11380110	1706	1706	1706	1706	0
620	20240712	103700	11380110	1706	1706	1706	1706	0
621	20240712	103600	11380110	1706	1706	1706	1706	0
622	20240712	103500	11380110	1706	1706	1706	1706	0
623	20240712	103400	11380110	1706	1706	1706	1706	0
624	20240712	103300	11380110	1706	1706	1706	1706	0
625	20240712	103200	11380110	1706	1706	1706	1706	10
626	20240712	103100	11363050	1706	1706	1706	1706	0
627	20240712	103000	11363050	1706	1699	1706	1699	27
628	20240712	102900	11317100	1699	1699	1699	1699	0
629	20240712	102800	11317100	1699	1699	1699	1699	10
630	20240712	102700	11300110	1699	1699	1699	1699	0
631	20240712	102600	11300110	1699	1699	1699	1699	0
632	20240712	102500	11300110	1699	1699	1699	1699	0
633	20240712	102400	11300110	1699	1699	1699	1699	0
634	20240712	102300	11300110	1699	1699	1699	1699	2
635	20240712	102200	11296712	1699	1699	1699	1699	1
636	20240712	102100	11295013	1699	1699	1699	1699	0
637	20240712	102000	11295013	1699	1699	1699	1699	0
638	20240712	101900	11295013	1699	1699	1699	1699	0
639	20240712	101800	11295013	1699	1699	1699	1699	0
640	20240712	101700	11295013	1699	1699	1699	1699	212
641	20240712	101600	10934825	1699	1699	1699	1699	0
642	20240712	101500	10934825	1699	1699	1699	1699	0
643	20240712	101400	10934825	1699	1699	1699	1699	17
644	20240712	101300	10905942	1699	1699	1699	1699	102
645	20240712	101200	10732644	1699	1699	1699	1699	0
646	20240712	101100	10732644	1699	1699	1699	1699	0
647	20240712	101000	10732644	1699	1699	1699	1699	0
648	20240712	100900	10732644	1699	1699	1699	1699	0
649	20240712	100800	10732644	1699	1699	1699	1699	0
650	20240712	100700	10732644	1699	1699	1699	1699	0
651	20240712	100600	10732644	1699	1699	1699	1699	0
652	20240712	100500	10732644	1699	1699	1699	1699	0
653	20240712	100400	10732644	1699	1699	1699	1699	0
654	20240712	100300	10732644	1699	1699	1699	1699	0
655	20240712	100200	10732644	1699	1699	1699	1699	0
656	20240712	100100	10732644	1699	1699	1699	1699	28
657	20240712	100000	10685072	1699	1699	1699	1699	0
658	20240712	095900	10685072	1699	1699	1699	1699	1
659	20240712	095800	10683373	1699	1699	1699	1699	0
660	20240712	095700	10683373	1699	1699	1699	1699	1
661	20240712	095600	10681674	1697	1697	1697	1697	1
662	20240712	095500	10679977	1683	1683	1683	1683	0
663	20240712	095400	10679977	1683	1683	1683	1683	0
664	20240712	095300	10679977	1683	1684	1684	1683	1400
665	20240712	095200	8323359	1687	1687	1687	1687	100
666	20240712	095100	8154659	1687	1687	1687	1687	0
667	20240712	095000	8154659	1687	1687	1687	1687	0
668	20240712	094900	8154659	1687	1687	1687	1687	0
669	20240712	094800	8154659	1687	1687	1687	1687	0
670	20240712	094700	8154659	1687	1687	1687	1687	0
671	20240712	094600	8154659	1687	1687	1687	1687	0
672	20240712	094500	8154659	1687	1687	1687	1687	0
673	20240712	094400	8154659	1687	1687	1687	1687	8
674	20240712	094300	8141163	1682	1682	1682	1682	2
675	20240712	094200	8137799	1682	1692	1692	1680	855
676	20240712	094100	6700713	1692	1683	1692	1682	40
677	20240712	094000	6633225	1682	1682	1682	1682	0
678	20240712	093900	6633225	1682	1686	1686	1682	99
679	20240712	093800	6466561	1697	1697	1697	1697	0
680	20240712	093700	6466561	1697	1697	1697	1697	0
681	20240712	093600	6466561	1697	1697	1697	1697	21
682	20240712	093500	6430924	1697	1697	1697	1697	0
683	20240712	093400	6430924	1697	1687	1697	1687	668
684	20240712	093300	5303998	1690	1693	1693	1690	70
685	20240712	093200	5185548	1697	1697	1697	1697	0
686	20240712	093100	5185548	1697	1697	1697	1697	0
687	20240712	093000	5185548	1697	1696	1697	1696	18
688	20240712	092900	5155019	1696	1696	1696	1696	74
689	20240712	092800	5029515	1690	1690	1690	1690	0
690	20240712	092700	5029515	1690	1690	1690	1690	80
691	20240712	092600	4894315	1687	1687	1687	1687	100
692	20240712	092500	4725615	1687	1687	1687	1687	0
693	20240712	092400	4725615	1687	1687	1687	1687	0
694	20240712	092300	4725615	1687	1687	1687	1687	0
695	20240712	092200	4725615	1687	1688	1688	1687	500
696	20240712	092100	3882110	1696	1696	1696	1696	6
697	20240712	092000	3871934	1697	1697	1697	1697	0
698	20240712	091900	3871934	1697	1697	1697	1697	1
699	20240712	091800	3870237	1687	1687	1687	1687	0
700	20240712	091700	3870237	1687	1687	1687	1687	272
701	20240712	091600	3411373	1687	1687	1687	1687	0
702	20240712	091500	3411373	1687	1687	1687	1687	0
703	20240712	091400	3411373	1687	1689	1689	1687	456
704	20240712	091300	2641571	1706	1706	1706	1706	0
705	20240712	091200	2641571	1706	1706	1706	1706	3
706	20240712	091100	2636453	1706	1706	1706	1706	5
707	20240712	091000	2627923	1706	1687	1706	1687	4
708	20240712	090900	2621118	1687	1687	1687	1687	1518
709	20240712	090800	60252	1707	1687	1707	1687	2
710	20240712	090700	56858	1706	1706	1706	1706	1
711	20240712	090600	55152	1708	1708	1708	1708	1
712	20240712	090500	53444	1724	1724	1724	1724	0
713	20240712	090400	53444	1724	1724	1724	1724	0
714	20240712	090300	53444	1724	1724	1724	1724	0
715	20240712	090200	53444	1724	1724	1724	1724	0
716	20240712	090100	53444	1724	1724	1724	1724	0
717	20240712	090000	53444	1724	1724	1724	1724	31