KissMeData/234100/min/candle-20240712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240712	205600	61439342	1679	1679	1679	1679	2380
3	20240712	205500	61439342	1679	1679	1679	1679	0
4	20240712	205400	61439342	1679	1679	1679	1679	0
5	20240712	205300	61439342	1679	1679	1679	1679	0
6	20240712	205200	61439342	1679	1679	1679	1679	0
7	20240712	205100	61439342	1679	1679	1679	1679	0
8	20240712	205000	61439342	1679	1679	1679	1679	0
9	20240712	204900	61439342	1679	1679	1679	1679	0
10	20240712	204800	61439342	1679	1679	1679	1679	0
11	20240712	204700	61439342	1679	1679	1679	1679	0
12	20240712	204600	61439342	1679	1679	1679	1679	0
13	20240712	204500	61439342	1679	1679	1679	1679	0
14	20240712	204400	61439342	1679	1679	1679	1679	0
15	20240712	204300	61439342	1679	1679	1679	1679	0
16	20240712	204200	61439342	1679	1679	1679	1679	0
17	20240712	204100	61439342	1679	1679	1679	1679	0
18	20240712	204000	61439342	1679	1679	1679	1679	0
19	20240712	203900	61439342	1679	1679	1679	1679	0
20	20240712	203800	61439342	1679	1679	1679	1679	0
21	20240712	203700	61439342	1679	1679	1679	1679	0
22	20240712	203600	61439342	1679	1679	1679	1679	0
23	20240712	203500	61439342	1679	1679	1679	1679	0
24	20240712	203400	61439342	1679	1679	1679	1679	0
25	20240712	203300	61439342	1679	1679	1679	1679	0
26	20240712	203200	61439342	1679	1679	1679	1679	0
27	20240712	203100	61439342	1679	1679	1679	1679	0
28	20240712	203000	61439342	1679	1679	1679	1679	0
29	20240712	202900	61439342	1679	1679	1679	1679	0
30	20240712	202800	61439342	1679	1679	1679	1679	0
31	20240712	202700	61439342	1679	1679	1679	1679	0
32	20240712	202600	61439342	1679	1679	1679	1679	2380
33	20240712	202500	61439342	1679	1679	1679	1679	0
34	20240712	202400	61439342	1679	1679	1679	1679	0
35	20240712	202300	61439342	1679	1679	1679	1679	0
36	20240712	202200	61439342	1679	1679	1679	1679	0
37	20240712	202100	61439342	1679	1679	1679	1679	0
38	20240712	202000	61439342	1679	1679	1679	1679	0
39	20240712	201900	61439342	1679	1679	1679	1679	0
40	20240712	201800	61439342	1679	1679	1679	1679	0
41	20240712	201700	61439342	1679	1679	1679	1679	0
42	20240712	201600	61439342	1679	1679	1679	1679	0
43	20240712	201500	61439342	1679	1679	1679	1679	0
44	20240712	201400	61439342	1679	1679	1679	1679	0
45	20240712	201300	61439342	1679	1679	1679	1679	0
46	20240712	201200	61439342	1679	1679	1679	1679	0
47	20240712	201100	61439342	1679	1679	1679	1679	0
48	20240712	201000	61439342	1679	1679	1679	1679	0
49	20240712	200900	61439342	1679	1679	1679	1679	0
50	20240712	200800	61439342	1679	1679	1679	1679	0
51	20240712	200700	61439342	1679	1679	1679	1679	0
52	20240712	200600	61439342	1679	1679	1679	1679	0
53	20240712	200500	61439342	1679	1679	1679	1679	0
54	20240712	200400	61439342	1679	1679	1679	1679	0
55	20240712	200300	61439342	1679	1679	1679	1679	0
56	20240712	200200	61439342	1679	1679	1679	1679	0
57	20240712	200100	61439342	1679	1679	1679	1679	0
58	20240712	200000	61439342	1679	1679	1679	1679	0
59	20240712	195900	61439342	1679	1679	1679	1679	0
60	20240712	195800	61439342	1679	1679	1679	1679	0
61	20240712	195700	61439342	1679	1679	1679	1679	0
62	20240712	195600	61439342	1679	1679	1679	1679	2380
63	20240712	195500	61439342	1679	1679	1679	1679	0
64	20240712	195400	61439342	1679	1679	1679	1679	0
65	20240712	195300	61439342	1679	1679	1679	1679	0
66	20240712	195200	61439342	1679	1679	1679	1679	0
67	20240712	195100	61439342	1679	1679	1679	1679	0
68	20240712	195000	61439342	1679	1679	1679	1679	0
69	20240712	194900	61439342	1679	1679	1679	1679	0
70	20240712	194800	61439342	1679	1679	1679	1679	0
71	20240712	194700	61439342	1679	1679	1679	1679	0
72	20240712	194600	61439342	1679	1679	1679	1679	0
73	20240712	194500	61439342	1679	1679	1679	1679	0
74	20240712	194400	61439342	1679	1679	1679	1679	0
75	20240712	194300	61439342	1679	1679	1679	1679	0
76	20240712	194200	61439342	1679	1679	1679	1679	0
77	20240712	194100	61439342	1679	1679	1679	1679	0
78	20240712	194000	61439342	1679	1679	1679	1679	0
79	20240712	193900	61439342	1679	1679	1679	1679	0
80	20240712	193800	61439342	1679	1679	1679	1679	0
81	20240712	193700	61439342	1679	1679	1679	1679	0
82	20240712	193600	61439342	1679	1679	1679	1679	0
83	20240712	193500	61439342	1679	1679	1679	1679	0
84	20240712	193400	61439342	1679	1679	1679	1679	0
85	20240712	193300	61439342	1679	1679	1679	1679	0
86	20240712	193200	61439342	1679	1679	1679	1679	0
87	20240712	193100	61439342	1679	1679	1679	1679	0
88	20240712	193000	61439342	1679	1679	1679	1679	0
89	20240712	192900	61439342	1679	1679	1679	1679	0
90	20240712	192800	61439342	1679	1679	1679	1679	0
91	20240712	192700	61439342	1679	1679	1679	1679	0
92	20240712	192600	61439342	1679	1679	1679	1679	2380
93	20240712	192500	61439342	1679	1679	1679	1679	0
94	20240712	192400	61439342	1679	1679	1679	1679	0
95	20240712	192300	61439342	1679	1679	1679	1679	0
96	20240712	192200	61439342	1679	1679	1679	1679	0
97	20240712	192100	61439342	1679	1679	1679	1679	0
98	20240712	192000	61439342	1679	1679	1679	1679	0
99	20240712	191900	61439342	1679	1679	1679	1679	0
100	20240712	191800	61439342	1679	1679	1679	1679	0
101	20240712	191700	61439342	1679	1679	1679	1679	0
102	20240712	191600	61439342	1679	1679	1679	1679	0
103	20240712	191500	61439342	1679	1679	1679	1679	0
104	20240712	191400	61439342	1679	1679	1679	1679	0
105	20240712	191300	61439342	1679	1679	1679	1679	0
106	20240712	191200	61439342	1679	1679	1679	1679	0
107	20240712	191100	61439342	1679	1679	1679	1679	0
108	20240712	191000	61439342	1679	1679	1679	1679	0
109	20240712	190900	61439342	1679	1679	1679	1679	0
110	20240712	190800	61439342	1679	1679	1679	1679	0
111	20240712	190700	61439342	1679	1679	1679	1679	0
112	20240712	190600	61439342	1679	1679	1679	1679	0
113	20240712	190500	61439342	1679	1679	1679	1679	0
114	20240712	190400	61439342	1679	1679	1679	1679	0
115	20240712	190300	61439342	1679	1679	1679	1679	0
116	20240712	190200	61439342	1679	1679	1679	1679	0
117	20240712	190100	61439342	1679	1679	1679	1679	0
118	20240712	190000	61439342	1679	1679	1679	1679	0
119	20240712	185900	61439342	1679	1679	1679	1679	0
120	20240712	185800	61439342	1679	1679	1679	1679	0
121	20240712	185700	61439342	1679	1679	1679	1679	0
122	20240712	185600	61439342	1679	1679	1679	1679	2380
123	20240712	185500	61439342	1679	1679	1679	1679	0
124	20240712	185400	61439342	1679	1679	1679	1679	0
125	20240712	185300	61439342	1679	1679	1679	1679	0
126	20240712	185200	61439342	1679	1679	1679	1679	0
127	20240712	185100	61439342	1679	1679	1679	1679	0
128	20240712	185000	61439342	1679	1679	1679	1679	0
129	20240712	184900	61439342	1679	1679	1679	1679	0
130	20240712	184800	61439342	1679	1679	1679	1679	0
131	20240712	184700	61439342	1679	1679	1679	1679	0
132	20240712	184600	61439342	1679	1679	1679	1679	0
133	20240712	184500	61439342	1679	1679	1679	1679	0
134	20240712	184400	61439342	1679	1679	1679	1679	0
135	20240712	184300	61439342	1679	1679	1679	1679	0
136	20240712	184200	61439342	1679	1679	1679	1679	0
137	20240712	184100	61439342	1679	1679	1679	1679	0
138	20240712	184000	61439342	1679	1679	1679	1679	0
139	20240712	183900	61439342	1679	1679	1679	1679	0
140	20240712	183800	61439342	1679	1679	1679	1679	0
141	20240712	183700	61439342	1679	1679	1679	1679	0
142	20240712	183600	61439342	1679	1679	1679	1679	0
143	20240712	183500	61439342	1679	1679	1679	1679	0
144	20240712	183400	61439342	1679	1679	1679	1679	0
145	20240712	183300	61439342	1679	1679	1679	1679	0
146	20240712	183200	61439342	1679	1679	1679	1679	0
147	20240712	183100	61439342	1679	1679	1679	1679	0
148	20240712	183000	61439342	1679	1679	1679	1679	0
149	20240712	182900	61439342	1679	1679	1679	1679	0
150	20240712	182800	61439342	1679	1679	1679	1679	0
151	20240712	182700	61439342	1679	1679	1679	1679	0
152	20240712	182600	61439342	1679	1679	1679	1679	2380
153	20240712	182500	61439342	1679	1679	1679	1679	0
154	20240712	182400	61439342	1679	1679	1679	1679	0
155	20240712	182300	61439342	1679	1679	1679	1679	0
156	20240712	182200	61439342	1679	1679	1679	1679	0
157	20240712	182100	61439342	1679	1679	1679	1679	0
158	20240712	182000	61439342	1679	1679	1679	1679	0
159	20240712	181900	61439342	1679	1679	1679	1679	0
160	20240712	181800	61439342	1679	1679	1679	1679	0
161	20240712	181700	61439342	1679	1679	1679	1679	0
162	20240712	181600	61439342	1679	1679	1679	1679	0
163	20240712	181500	61439342	1679	1679	1679	1679	0
164	20240712	181400	61439342	1679	1679	1679	1679	0
165	20240712	181300	61439342	1679	1679	1679	1679	0
166	20240712	181200	61439342	1679	1679	1679	1679	0
167	20240712	181100	61439342	1679	1679	1679	1679	0
168	20240712	181000	61439342	1679	1679	1679	1679	0
169	20240712	180900	61439342	1679	1679	1679	1679	0
170	20240712	180800	61439342	1679	1679	1679	1679	0
171	20240712	180700	61439342	1679	1679	1679	1679	0
172	20240712	180600	61439342	1679	1679	1679	1679	0
173	20240712	180500	61439342	1679	1679	1679	1679	0
174	20240712	180400	61439342	1679	1679	1679	1679	0
175	20240712	180300	61439342	1679	1679	1679	1679	0
176	20240712	180200	61439342	1679	1679	1679	1679	0
177	20240712	180100	61439342	1679	1679	1679	1679	0
178	20240712	180000	61439342	1679	1679	1679	1679	0
179	20240712	175900	61439342	1679	1679	1679	1679	0
180	20240712	175800	61439342	1679	1679	1679	1679	0
181	20240712	175700	61439342	1679	1679	1679	1679	0
182	20240712	175600	61439342	1679	1679	1679	1679	2380
183	20240712	175500	61439342	1679	1679	1679	1679	0
184	20240712	175400	61439342	1679	1679	1679	1679	0
185	20240712	175300	61439342	1679	1679	1679	1679	0
186	20240712	175200	61439342	1679	1679	1679	1679	0
187	20240712	175100	61439342	1679	1679	1679	1679	0
188	20240712	175000	61439342	1679	1679	1679	1679	0
189	20240712	174900	61439342	1679	1679	1679	1679	0
190	20240712	174800	61439342	1679	1679	1679	1679	0
191	20240712	174700	61439342	1679	1679	1679	1679	0
192	20240712	174600	61439342	1679	1679	1679	1679	0
193	20240712	174500	61439342	1679	1679	1679	1679	0
194	20240712	174400	61439342	1679	1679	1679	1679	0
195	20240712	174300	61439342	1679	1679	1679	1679	0
196	20240712	174200	61439342	1679	1679	1679	1679	0
197	20240712	174100	61439342	1679	1679	1679	1679	0
198	20240712	174000	61439342	1679	1679	1679	1679	0
199	20240712	173900	61439342	1679	1679	1679	1679	0
200	20240712	173800	61439342	1679	1679	1679	1679	0
201	20240712	173700	61439342	1679	1679	1679	1679	0
202	20240712	173600	61439342	1679	1679	1679	1679	0
203	20240712	173500	61439342	1679	1679	1679	1679	0
204	20240712	173400	61439342	1679	1679	1679	1679	0
205	20240712	173300	61439342	1679	1679	1679	1679	0
206	20240712	173200	61439342	1679	1679	1679	1679	0
207	20240712	173100	61439342	1679	1679	1679	1679	0
208	20240712	173000	61439342	1679	1679	1679	1679	0
209	20240712	172900	61439342	1679	1679	1679	1679	0
210	20240712	172800	61439342	1679	1679	1679	1679	0
211	20240712	172700	61439342	1679	1679	1679	1679	0
212	20240712	172600	61439342	1679	1679	1679	1679	2380
213	20240712	172500	61439342	1679	1679	1679	1679	0
214	20240712	172400	61439342	1679	1679	1679	1679	0
215	20240712	172300	61439342	1679	1679	1679	1679	0
216	20240712	172200	61439342	1679	1679	1679	1679	0
217	20240712	172100	61439342	1679	1679	1679	1679	0
218	20240712	172000	61439342	1679	1679	1679	1679	0
219	20240712	171900	61439342	1679	1679	1679	1679	0
220	20240712	171800	61439342	1679	1679	1679	1679	0
221	20240712	171700	61439342	1679	1679	1679	1679	0
222	20240712	171600	61439342	1679	1679	1679	1679	0
223	20240712	171500	61439342	1679	1679	1679	1679	0
224	20240712	171400	61439342	1679	1679	1679	1679	0
225	20240712	171300	61439342	1679	1679	1679	1679	0
226	20240712	171200	61439342	1679	1679	1679	1679	0
227	20240712	171100	61439342	1679	1679	1679	1679	0
228	20240712	171000	61439342	1679	1679	1679	1679	0
229	20240712	170900	61439342	1679	1679	1679	1679	0
230	20240712	170800	61439342	1679	1679	1679	1679	0
231	20240712	170700	61439342	1679	1679	1679	1679	0
232	20240712	170600	61439342	1679	1679	1679	1679	0
233	20240712	170500	61439342	1679	1679	1679	1679	0
234	20240712	170400	61439342	1679	1679	1679	1679	0
235	20240712	170300	61439342	1679	1679	1679	1679	0
236	20240712	170200	61439342	1679	1679	1679	1679	0
237	20240712	170100	61439342	1679	1679	1679	1679	0
238	20240712	170000	61439342	1679	1679	1679	1679	0
239	20240712	165900	61439342	1679	1679	1679	1679	0
240	20240712	165800	61439342	1679	1679	1679	1679	0
241	20240712	165700	61439342	1679	1679	1679	1679	0
242	20240712	165600	61439342	1679	1679	1679	1679	2380
243	20240712	165500	61439342	1679	1679	1679	1679	0
244	20240712	165400	61439342	1679	1679	1679	1679	0
245	20240712	165300	61439342	1679	1679	1679	1679	0
246	20240712	165200	61439342	1679	1679	1679	1679	0
247	20240712	165100	61439342	1679	1679	1679	1679	0
248	20240712	165000	61439342	1679	1679	1679	1679	0
249	20240712	164900	61439342	1679	1679	1679	1679	0
250	20240712	164800	61439342	1679	1679	1679	1679	0
251	20240712	164700	61439342	1679	1679	1679	1679	0
252	20240712	164600	61439342	1679	1679	1679	1679	0
253	20240712	164500	61439342	1679	1679	1679	1679	0
254	20240712	164400	61439342	1679	1679	1679	1679	0
255	20240712	164300	61439342	1679	1679	1679	1679	0
256	20240712	164200	61439342	1679	1679	1679	1679	0
257	20240712	164100	61439342	1679	1679	1679	1679	0
258	20240712	164000	61439342	1679	1679	1679	1679	0
259	20240712	163900	61439342	1679	1679	1679	1679	0
260	20240712	163800	61439342	1679	1679	1679	1679	0
261	20240712	163700	61439342	1679	1679	1679	1679	0
262	20240712	163600	61439342	1679	1679	1679	1679	0
263	20240712	163500	61439342	1679	1679	1679	1679	0
264	20240712	163400	61439342	1679	1679	1679	1679	0
265	20240712	163300	61439342	1679	1679	1679	1679	0
266	20240712	163200	61439342	1679	1679	1679	1679	0
267	20240712	163100	61439342	1679	1679	1679	1679	0
268	20240712	163000	61439342	1679	1679	1679	1679	0
269	20240712	162900	61439342	1679	1679	1679	1679	0
270	20240712	162800	61439342	1679	1679	1679	1679	0
271	20240712	162700	61439342	1679	1679	1679	1679	0
272	20240712	162600	61439342	1679	1679	1679	1679	2380
273	20240712	162500	61439342	1679	1679	1679	1679	0
274	20240712	162400	61439342	1679	1679	1679	1679	0
275	20240712	162300	61439342	1679	1679	1679	1679	0
276	20240712	162200	61439342	1679	1679	1679	1679	0
277	20240712	162100	61439342	1679	1679	1679	1679	0
278	20240712	162000	61439342	1679	1679	1679	1679	0
279	20240712	161900	61439342	1679	1679	1679	1679	0
280	20240712	161800	61439342	1679	1679	1679	1679	0
281	20240712	161700	61439342	1679	1679	1679	1679	0
282	20240712	161600	61439342	1679	1679	1679	1679	0
283	20240712	161500	61439342	1679	1679	1679	1679	0
284	20240712	161400	61439342	1679	1679	1679	1679	0
285	20240712	161300	61439342	1679	1679	1679	1679	0
286	20240712	161200	61439342	1679	1679	1679	1679	0
287	20240712	161100	61439342	1679	1679	1679	1679	0
288	20240712	161000	61439342	1679	1679	1679	1679	0
289	20240712	160900	61439342	1679	1679	1679	1679	0
290	20240712	160800	61439342	1679	1679	1679	1679	0
291	20240712	160700	61439342	1679	1679	1679	1679	0
292	20240712	160600	61439342	1679	1679	1679	1679	0
293	20240712	160500	61439342	1679	1679	1679	1679	0
294	20240712	160400	61439342	1679	1679	1679	1679	0
295	20240712	160300	61439342	1679	1679	1679	1679	0
296	20240712	160200	61439342	1679	1679	1679	1679	0
297	20240712	160100	61439342	1679	1679	1679	1679	0
298	20240712	160000	61439342	1679	1679	1679	1679	0
299	20240712	155900	61439342	1679	1679	1679	1679	0
300	20240712	155800	61439342	1679	1679	1679	1679	0
301	20240712	155700	61439342	1679	1679	1679	1679	0
302	20240712	155600	61439342	1679	1679	1679	1679	2380
303	20240712	155500	61439342	1679	1679	1679	1679	0
304	20240712	155400	61439342	1679	1679	1679	1679	0
305	20240712	155300	61439342	1679	1679	1679	1679	0
306	20240712	155200	61439342	1679	1679	1679	1679	0
307	20240712	155100	61439342	1679	1679	1679	1679	0
308	20240712	155000	61439342	1679	1679	1679	1679	0
309	20240712	154900	61439342	1679	1679	1679	1679	0
310	20240712	154800	61439342	1679	1679	1679	1679	0
311	20240712	154700	61439342	1679	1679	1679	1679	0
312	20240712	154600	61439342	1679	1679	1679	1679	0
313	20240712	154500	61439342	1679	1679	1679	1679	0
314	20240712	154400	61439342	1679	1679	1679	1679	0
315	20240712	154300	61439342	1679	1679	1679	1679	0
316	20240712	154200	61439342	1679	1679	1679	1679	0
317	20240712	154100	61439342	1679	1679	1679	1679	0
318	20240712	154000	61439342	1679	1679	1679	1679	0
319	20240712	153900	61439342	1679	1679	1679	1679	0
320	20240712	153800	61439342	1679	1679	1679	1679	0
321	20240712	153700	61439342	1679	1679	1679	1679	0
322	20240712	153600	61439342	1679	1679	1679	1679	0
323	20240712	153500	61439342	1679	1679	1679	1679	0
324	20240712	153400	61439342	1679	1679	1679	1679	0
325	20240712	153300	61439342	1679	1679	1679	1679	0
326	20240712	153200	61439342	1679	1679	1679	1679	0
327	20240712	153100	61439342	1679	1679	1679	1679	0
328	20240712	153000	61439342	1679	1679	1679	1679	2380
329	20240712	152900	57443322	1681	1681	1681	1681	0
330	20240712	152800	57443322	1681	1681	1681	1681	0
331	20240712	152700	57443322	1681	1681	1681	1681	0
332	20240712	152600	57443322	1681	1681	1681	1681	0
333	20240712	152500	57443322	1681	1681	1681	1681	0
334	20240712	152400	57443322	1681	1681	1681	1681	0
335	20240712	152300	57443322	1681	1681	1681	1681	0
336	20240712	152200	57443322	1681	1681	1681	1681	0
337	20240712	152100	57443322	1681	1681	1681	1681	0
338	20240712	152000	57443322	1681	1681	1681	1681	0
339	20240712	151900	57443322	1681	1681	1681	1681	1
340	20240712	151800	57441641	1682	1682	1682	1682	0
341	20240712	151700	57441641	1682	1682	1682	1682	0
342	20240712	151600	57441641	1682	1679	1682	1679	61
343	20240712	151500	57339219	1679	1682	1682	1679	261
344	20240712	151400	56900997	1682	1682	1682	1682	1
345	20240712	151300	56899315	1679	1680	1680	1679	649
346	20240712	151200	55809594	1682	1682	1682	1682	0
347	20240712	151100	55809594	1682	1682	1682	1682	0
348	20240712	151000	55809594	1682	1682	1682	1682	0
349	20240712	150900	55809594	1682	1682	1682	1682	0
350	20240712	150800	55809594	1682	1682	1682	1682	0
351	20240712	150700	55809594	1682	1680	1682	1680	801
352	20240712	150600	54463396	1680	1680	1680	1680	200
353	20240712	150500	54127396	1680	1680	1680	1680	0
354	20240712	150400	54127396	1680	1680	1680	1680	0
355	20240712	150300	54127396	1680	1680	1680	1680	0
356	20240712	150200	54127396	1680	1680	1680	1680	0
357	20240712	150100	54127396	1680	1680	1680	1680	0
358	20240712	150000	54127396	1680	1680	1680	1680	24
359	20240712	145900	54087076	1679	1679	1679	1679	0
360	20240712	145800	54087076	1679	1679	1679	1679	568
361	20240712	145700	53133404	1679	1679	1679	1679	0
362	20240712	145600	53133404	1679	1679	1679	1679	0
363	20240712	145500	53133404	1679	1679	1679	1679	0
364	20240712	145400	53133404	1679	1679	1679	1679	0
365	20240712	145300	53133404	1679	1679	1679	1679	0
366	20240712	145200	53133404	1679	1679	1679	1679	2
367	20240712	145100	53130046	1680	1680	1680	1680	0
368	20240712	145000	53130046	1680	1680	1680	1680	0
369	20240712	144900	53130046	1680	1680	1680	1680	0
370	20240712	144800	53130046	1680	1680	1680	1680	10
371	20240712	144700	53113246	1681	1681	1681	1681	0
372	20240712	144600	53113246	1681	1681	1681	1681	19
373	20240712	144500	53081307	1681	1681	1681	1681	0
374	20240712	144400	53081307	1681	1681	1681	1681	281
375	20240712	144300	52608946	1681	1681	1681	1681	0
376	20240712	144200	52608946	1681	1681	1681	1681	0
377	20240712	144100	52608946	1681	1681	1681	1681	194
378	20240712	144000	52282832	1681	1681	1681	1681	593
379	20240712	143900	51285999	1681	1681	1681	1681	6
380	20240712	143800	51275913	1682	1682	1682	1682	0
381	20240712	143700	51275913	1682	1682	1682	1682	695
382	20240712	143600	50106923	1683	1683	1683	1683	0
383	20240712	143500	50106923	1683	1683	1683	1683	0
384	20240712	143400	50106923	1683	1683	1683	1683	1
385	20240712	143300	50105240	1682	1682	1682	1682	0
386	20240712	143200	50105240	1682	1682	1682	1682	0
387	20240712	143100	50105240	1682	1682	1682	1682	200
388	20240712	143000	49768840	1683	1683	1683	1683	0
389	20240712	142900	49768840	1683	1683	1683	1683	260
390	20240712	142800	49331260	1681	1681	1681	1681	0
391	20240712	142700	49331260	1681	1681	1681	1681	0
392	20240712	142600	49331260	1681	1682	1683	1681	122
393	20240712	142500	49126153	1681	1682	1682	1681	33
394	20240712	142400	49070679	1682	1682	1682	1682	0
395	20240712	142300	49070679	1682	1682	1682	1682	0
396	20240712	142200	49070679	1682	1682	1682	1682	0
397	20240712	142100	49070679	1682	1682	1682	1682	0
398	20240712	142000	49070679	1682	1682	1682	1682	0
399	20240712	141900	49070679	1682	1682	1682	1682	0
400	20240712	141800	49070679	1682	1682	1682	1682	0
401	20240712	141700	49070679	1682	1682	1682	1682	0
402	20240712	141600	49070679	1682	1682	1682	1682	400
403	20240712	141500	48397879	1682	1682	1682	1682	59
404	20240712	141400	48298641	1682	1682	1682	1682	0
405	20240712	141300	48298641	1682	1682	1682	1682	0
406	20240712	141200	48298641	1682	1682	1682	1682	0
407	20240712	141100	48298641	1682	1682	1682	1682	200
408	20240712	141000	47962241	1682	1682	1682	1682	150
409	20240712	140900	47709941	1681	1681	1681	1681	50
410	20240712	140800	47625891	1681	1680	1681	1680	113
411	20240712	140700	47436001	1680	1680	1680	1680	0
412	20240712	140600	47436001	1680	1680	1680	1680	0
413	20240712	140500	47436001	1680	1680	1680	1680	0
414	20240712	140400	47436001	1680	1680	1680	1680	0
415	20240712	140300	47436001	1680	1680	1680	1680	92
416	20240712	140200	47281441	1680	1680	1680	1680	0
417	20240712	140100	47281441	1680	1680	1680	1680	0
418	20240712	140000	47281441	1680	1680	1680	1680	0
419	20240712	135900	47281441	1680	1680	1680	1680	21
420	20240712	135800	47246161	1680	1680	1680	1680	88
421	20240712	135700	47098321	1680	1680	1680	1680	0
422	20240712	135600	47098321	1680	1680	1680	1680	0
423	20240712	135500	47098321	1680	1680	1680	1680	0
424	20240712	135400	47098321	1680	1680	1680	1680	1
425	20240712	135300	47096641	1680	1680	1680	1680	0
426	20240712	135200	47096641	1680	1680	1680	1680	0
427	20240712	135100	47096641	1680	1679	1680	1679	10
428	20240712	135000	47079846	1680	1680	1680	1680	0
429	20240712	134900	47079846	1680	1680	1680	1680	5
430	20240712	134800	47071446	1679	1679	1679	1679	0
431	20240712	134700	47071446	1679	1679	1679	1679	5
432	20240712	134600	47063051	1678	1678	1678	1678	0
433	20240712	134500	47063051	1678	1678	1678	1678	30
434	20240712	134400	47012711	1679	1679	1679	1679	5
435	20240712	134300	47004316	1680	1680	1680	1680	0
436	20240712	134200	47004316	1680	1680	1680	1680	0
437	20240712	134100	47004316	1680	1680	1680	1680	1
438	20240712	134000	47002636	1679	1679	1679	1679	500
439	20240712	133900	46163136	1679	1679	1679	1679	0
440	20240712	133800	46163136	1679	1679	1679	1679	0
441	20240712	133700	46163136	1679	1679	1679	1679	525
442	20240712	133600	45281661	1678	1678	1678	1678	0
443	20240712	133500	45281661	1678	1678	1678	1678	0
444	20240712	133400	45281661	1678	1678	1678	1678	0
445	20240712	133300	45281661	1678	1678	1678	1678	645
446	20240712	133200	44199351	1678	1678	1678	1678	0
447	20240712	133100	44199351	1678	1678	1678	1678	0
448	20240712	133000	44199351	1678	1678	1678	1678	0
449	20240712	132900	44199351	1678	1678	1678	1678	0
450	20240712	132800	44199351	1678	1678	1678	1678	755
451	20240712	132700	42932461	1679	1679	1679	1679	1
452	20240712	132600	42930782	1679	1679	1679	1679	0
453	20240712	132500	42930782	1679	1679	1679	1679	299
454	20240712	132400	42428761	1679	1679	1679	1679	0
455	20240712	132300	42428761	1679	1679	1679	1679	1
456	20240712	132200	42427082	1678	1678	1678	1678	0
457	20240712	132100	42427082	1678	1678	1678	1678	0
458	20240712	132000	42427082	1678	1678	1678	1678	1300
459	20240712	131900	40245682	1678	1678	1678	1678	0
460	20240712	131800	40245682	1678	1678	1678	1678	0
461	20240712	131700	40245682	1678	1679	1679	1678	400
462	20240712	131600	39574382	1679	1679	1679	1679	100
463	20240712	131500	39406482	1680	1680	1680	1680	0
464	20240712	131400	39406482	1680	1680	1680	1680	0
465	20240712	131300	39406482	1680	1680	1680	1680	0
466	20240712	131200	39406482	1680	1680	1680	1680	0
467	20240712	131100	39406482	1680	1680	1680	1680	0
468	20240712	131000	39406482	1680	1680	1680	1680	0
469	20240712	130900	39406482	1680	1680	1680	1680	0
470	20240712	130800	39406482	1680	1680	1680	1680	0
471	20240712	130700	39406482	1680	1680	1680	1680	0
472	20240712	130600	39406482	1680	1680	1680	1680	0
473	20240712	130500	39406482	1680	1680	1680	1680	0
474	20240712	130400	39406482	1680	1680	1680	1680	0
475	20240712	130300	39406482	1680	1680	1680	1680	0
476	20240712	130200	39406482	1680	1680	1680	1680	0
477	20240712	130100	39406482	1680	1680	1680	1680	0
478	20240712	130000	39406482	1680	1680	1680	1680	0
479	20240712	125900	39406482	1680	1680	1680	1680	0
480	20240712	125800	39406482	1680	1680	1680	1680	0
481	20240712	125700	39406482	1680	1680	1680	1680	0
482	20240712	125600	39406482	1680	1680	1680	1680	0
483	20240712	125500	39406482	1680	1680	1680	1680	0
484	20240712	125400	39406482	1680	1680	1680	1680	0
485	20240712	125300	39406482	1680	1680	1680	1680	0
486	20240712	125200	39406482	1680	1680	1680	1680	0
487	20240712	125100	39406482	1680	1680	1680	1680	0
488	20240712	125000	39406482	1680	1680	1680	1680	0
489	20240712	124900	39406482	1680	1680	1680	1680	2
490	20240712	124800	39403122	1680	1680	1680	1680	0
491	20240712	124700	39403122	1680	1680	1680	1680	0
492	20240712	124600	39403122	1680	1680	1680	1680	0
493	20240712	124500	39403122	1680	1680	1680	1680	1
494	20240712	124400	39401442	1676	1676	1676	1676	0
495	20240712	124300	39401442	1676	1676	1676	1676	0
496	20240712	124200	39401442	1676	1676	1676	1676	0
497	20240712	124100	39401442	1676	1676	1676	1676	0
498	20240712	124000	39401442	1676	1676	1676	1676	0
499	20240712	123900	39401442	1676	1676	1676	1676	0
500	20240712	123800	39401442	1676	1676	1676	1676	2
501	20240712	123700	39398090	1680	1680	1680	1680	0
502	20240712	123600	39398090	1680	1680	1680	1680	0
503	20240712	123500	39398090	1680	1680	1680	1680	0
504	20240712	123400	39398090	1680	1680	1680	1680	0
505	20240712	123300	39398090	1680	1680	1680	1680	0
506	20240712	123200	39398090	1680	1680	1680	1680	1
507	20240712	123100	39396410	1676	1676	1676	1676	0
508	20240712	123000	39396410	1676	1676	1676	1676	0
509	20240712	122900	39396410	1676	1676	1676	1676	0
510	20240712	122800	39396410	1676	1676	1676	1676	0
511	20240712	122700	39396410	1676	1676	1676	1676	0
512	20240712	122600	39396410	1676	1676	1676	1676	0
513	20240712	122500	39396410	1676	1676	1676	1676	0
514	20240712	122400	39396410	1676	1676	1676	1676	0
515	20240712	122300	39396410	1676	1676	1676	1676	500
516	20240712	122200	38558410	1680	1680	1680	1680	0
517	20240712	122100	38558410	1680	1680	1680	1680	0
518	20240712	122000	38558410	1680	1680	1680	1680	0
519	20240712	121900	38558410	1680	1680	1680	1680	0
520	20240712	121800	38558410	1680	1680	1680	1680	0
521	20240712	121700	38558410	1680	1680	1680	1680	0
522	20240712	121600	38558410	1680	1680	1680	1680	0
523	20240712	121500	38558410	1680	1680	1680	1680	0
524	20240712	121400	38558410	1680	1680	1680	1680	0
525	20240712	121300	38558410	1680	1680	1680	1680	0
526	20240712	121200	38558410	1680	1680	1680	1680	375
527	20240712	121100	37928410	1680	1680	1680	1680	0
528	20240712	121000	37928410	1680	1680	1680	1680	0
529	20240712	120900	37928410	1680	1680	1680	1680	0
530	20240712	120800	37928410	1680	1680	1680	1680	0
531	20240712	120700	37928410	1680	1680	1680	1680	161
532	20240712	120600	37657930	1680	1680	1680	1680	0
533	20240712	120500	37657930	1680	1680	1680	1680	0
534	20240712	120400	37657930	1680	1680	1680	1680	0
535	20240712	120300	37657930	1680	1680	1680	1680	0
536	20240712	120200	37657930	1680	1680	1680	1680	0
537	20240712	120100	37657930	1680	1680	1680	1680	0
538	20240712	120000	37657930	1680	1680	1680	1680	0
539	20240712	115900	37657930	1680	1680	1680	1680	0
540	20240712	115800	37657930	1680	1680	1680	1680	91
541	20240712	115700	37505050	1680	1680	1680	1680	0
542	20240712	115600	37505050	1680	1680	1680	1680	0
543	20240712	115500	37505050	1680	1680	1680	1680	33
544	20240712	115400	37449610	1680	1680	1680	1680	0
545	20240712	115300	37449610	1680	1680	1680	1680	0
546	20240712	115200	37449610	1680	1680	1680	1680	0
547	20240712	115100	37449610	1680	1680	1680	1680	1
548	20240712	115000	37447930	1680	1680	1680	1680	1
549	20240712	114900	37446250	1680	1680	1680	1680	0
550	20240712	114800	37446250	1680	1680	1680	1680	0
551	20240712	114700	37446250	1680	1680	1680	1680	0
552	20240712	114600	37446250	1680	1680	1680	1680	0
553	20240712	114500	37446250	1680	1680	1680	1680	0
554	20240712	114400	37446250	1680	1680	1680	1680	50
555	20240712	114300	37362250	1680	1680	1680	1680	0
556	20240712	114200	37362250	1680	1680	1680	1680	0
557	20240712	114100	37362250	1680	1680	1680	1680	0
558	20240712	114000	37362250	1680	1680	1680	1680	0
559	20240712	113900	37362250	1680	1680	1680	1680	0
560	20240712	113800	37362250	1680	1680	1680	1680	0
561	20240712	113700	37362250	1680	1680	1680	1680	0
562	20240712	113600	37362250	1680	1680	1680	1680	0
563	20240712	113500	37362250	1680	1680	1680	1680	0
564	20240712	113400	37362250	1680	1680	1680	1680	0
565	20240712	113300	37362250	1680	1680	1680	1680	0
566	20240712	113200	37362250	1680	1680	1680	1680	0
567	20240712	113100	37362250	1680	1680	1680	1680	0
568	20240712	113000	37362250	1680	1680	1680	1680	0
569	20240712	112900	37362250	1680	1680	1680	1680	0
570	20240712	112800	37362250	1680	1680	1680	1680	0
571	20240712	112700	37362250	1680	1680	1680	1680	1
572	20240712	112600	37360570	1674	1674	1674	1674	1727
573	20240712	112500	34469572	1674	1674	1674	1674	602
574	20240712	112400	33461824	1680	1680	1680	1680	0
575	20240712	112300	33461824	1680	1680	1680	1680	0
576	20240712	112200	33461824	1680	1680	1680	1680	1
577	20240712	112100	33460144	1678	1678	1678	1678	0
578	20240712	112000	33460144	1678	1677	1678	1677	1688
579	20240712	111900	30627713	1677	1677	1677	1677	0
580	20240712	111800	30627713	1677	1677	1677	1677	200
581	20240712	111700	30292313	1677	1677	1677	1677	0
582	20240712	111600	30292313	1677	1677	1677	1677	1
583	20240712	111500	30290636	1672	1672	1672	1672	0
584	20240712	111400	30290636	1672	1672	1672	1672	0
585	20240712	111300	30290636	1672	1672	1672	1672	0
586	20240712	111200	30290636	1672	1676	1676	1672	2000
587	20240712	111100	26944881	1677	1677	1677	1677	1300
588	20240712	111000	24764781	1677	1677	1677	1677	45
589	20240712	110900	24689316	1676	1676	1676	1676	0
590	20240712	110800	24689316	1676	1676	1676	1676	0
591	20240712	110700	24689316	1676	1676	1676	1676	0
592	20240712	110600	24689316	1676	1676	1676	1676	0
593	20240712	110500	24689316	1676	1676	1676	1676	300
594	20240712	110400	24186516	1677	1677	1677	1677	0
595	20240712	110300	24186516	1677	1677	1677	1677	40
596	20240712	110200	24119436	1677	1677	1677	1677	0
597	20240712	110100	24119436	1677	1677	1677	1677	256
598	20240712	110000	23690124	1678	1678	1678	1678	0
599	20240712	105900	23690124	1678	1678	1678	1678	45
600	20240712	105800	23614614	1678	1678	1678	1678	50
601	20240712	105700	23530714	1678	1678	1678	1678	0
602	20240712	105600	23530714	1678	1678	1678	1678	20
603	20240712	105500	23497154	1678	1678	1678	1678	1
604	20240712	105400	23495476	1677	1677	1677	1677	50
605	20240712	105300	23411626	1678	1678	1678	1678	0
606	20240712	105200	23411626	1678	1678	1678	1678	76
607	20240712	105100	23284098	1678	1678	1678	1678	332
608	20240712	105000	22727002	1678	1678	1678	1678	0
609	20240712	104900	22727002	1678	1678	1678	1678	291
610	20240712	104800	22238704	1679	1679	1679	1679	0
611	20240712	104700	22238704	1679	1679	1679	1679	0
612	20240712	104600	22238704	1679	1679	1679	1679	0
613	20240712	104500	22238704	1679	1679	1679	1679	0
614	20240712	104400	22238704	1679	1679	1679	1679	59
615	20240712	104300	22139643	1679	1679	1679	1679	1
616	20240712	104200	22137964	1683	1683	1683	1683	0
617	20240712	104100	22137964	1683	1683	1683	1683	0
618	20240712	104000	22137964	1683	1683	1683	1683	0
619	20240712	103900	22137964	1683	1683	1683	1683	4
620	20240712	103800	22131232	1683	1683	1683	1683	0
621	20240712	103700	22131232	1683	1683	1683	1683	6
622	20240712	103600	22121134	1683	1683	1683	1683	40
623	20240712	103500	22053814	1683	1683	1683	1683	0
624	20240712	103400	22053814	1683	1683	1683	1683	0
625	20240712	103300	22053814	1683	1683	1683	1683	0
626	20240712	103200	22053814	1683	1683	1683	1683	0
627	20240712	103100	22053814	1683	1683	1683	1683	0
628	20240712	103000	22053814	1683	1683	1683	1683	0
629	20240712	102900	22053814	1683	1683	1683	1683	0
630	20240712	102800	22053814	1683	1683	1683	1683	0
631	20240712	102700	22053814	1683	1683	1683	1683	10
632	20240712	102600	22036984	1683	1683	1683	1683	0
633	20240712	102500	22036984	1683	1683	1683	1683	0
634	20240712	102400	22036984	1683	1683	1683	1683	0
635	20240712	102300	22036984	1683	1683	1683	1683	200
636	20240712	102200	21700384	1683	1683	1683	1683	0
637	20240712	102100	21700384	1683	1683	1683	1683	9
638	20240712	102000	21685237	1683	1683	1683	1683	0
639	20240712	101900	21685237	1683	1683	1683	1683	0
640	20240712	101800	21685237	1683	1678	1683	1678	106
641	20240712	101700	21507094	1678	1678	1678	1678	0
642	20240712	101600	21507094	1678	1678	1678	1678	841
643	20240712	101500	20095896	1678	1678	1678	1678	0
644	20240712	101400	20095896	1678	1678	1678	1678	0
645	20240712	101300	20095896	1678	1678	1678	1678	0
646	20240712	101200	20095896	1678	1678	1678	1678	0
647	20240712	101100	20095896	1678	1678	1678	1678	739
648	20240712	101000	18855854	1678	1678	1678	1678	0
649	20240712	100900	18855854	1678	1678	1678	1678	0
650	20240712	100800	18855854	1678	1678	1678	1678	0
651	20240712	100700	18855854	1678	1678	1678	1678	0
652	20240712	100600	18855854	1678	1678	1678	1678	0
653	20240712	100500	18855854	1678	1678	1678	1678	1
654	20240712	100400	18854176	1677	1677	1677	1677	1
655	20240712	100300	18852499	1678	1678	1678	1678	4
656	20240712	100200	18845787	1678	1678	1678	1678	3
657	20240712	100100	18840753	1678	1678	1678	1678	0
658	20240712	100000	18840753	1678	1678	1678	1678	1
659	20240712	095900	18839075	1678	1678	1678	1678	8
660	20240712	095800	18825651	1678	1678	1678	1678	4
661	20240712	095700	18818939	1678	1678	1678	1678	2
662	20240712	095600	18815583	1678	1678	1678	1678	353
663	20240712	095500	18223249	1685	1685	1685	1685	0
664	20240712	095400	18223249	1685	1685	1685	1685	0
665	20240712	095300	18223249	1685	1685	1685	1685	0
666	20240712	095200	18223249	1685	1685	1685	1685	0
667	20240712	095100	18223249	1685	1685	1685	1685	0
668	20240712	095000	18223249	1685	1685	1685	1685	0
669	20240712	094900	18223249	1685	1685	1685	1685	0
670	20240712	094800	18223249	1685	1685	1685	1685	0
671	20240712	094700	18223249	1685	1685	1685	1685	1
672	20240712	094600	18221564	1685	1685	1685	1685	44
673	20240712	094500	18147424	1685	1685	1685	1685	0
674	20240712	094400	18147424	1685	1684	1686	1684	1028
675	20240712	094300	16414675	1685	1684	1685	1684	4
676	20240712	094200	16407938	1678	1678	1678	1678	1184
677	20240712	094100	14421186	1678	1678	1678	1678	5
678	20240712	094000	14412796	1685	1685	1685	1685	0
679	20240712	093900	14412796	1685	1685	1685	1685	0
680	20240712	093800	14412796	1685	1685	1685	1685	1
681	20240712	093700	14411111	1678	1678	1678	1678	30
682	20240712	093600	14360771	1678	1678	1678	1678	0
683	20240712	093500	14360771	1678	1678	1678	1678	0
684	20240712	093400	14360771	1678	1678	1678	1678	0
685	20240712	093300	14360771	1678	1678	1678	1678	0
686	20240712	093200	14360771	1678	1678	1678	1678	1500
687	20240712	093100	11843771	1678	1678	1678	1678	0
688	20240712	093000	11843771	1678	1679	1679	1678	2001
689	20240712	092900	8484093	1689	1689	1689	1689	0
690	20240712	092800	8484093	1689	1689	1689	1689	0
691	20240712	092700	8484093	1689	1689	1689	1689	0
692	20240712	092600	8484093	1689	1689	1689	1689	0
693	20240712	092500	8484093	1689	1689	1689	1689	1
694	20240712	092400	8482404	1679	1690	1690	1679	223
695	20240712	092300	8107965	1679	1690	1690	1679	2
696	20240712	092200	8104596	1679	1678	1690	1678	9
697	20240712	092100	8089443	1690	1679	1690	1679	1502
698	20240712	092000	5567564	1677	1677	1677	1677	1
699	20240712	091900	5565887	1683	1683	1683	1683	0
700	20240712	091800	5565887	1683	1683	1683	1683	1
701	20240712	091700	5564204	1682	1675	1682	1675	611
702	20240712	091600	4536551	1675	1676	1676	1675	1140
703	20240712	091500	2627047	1683	1683	1684	1683	4
704	20240712	091400	2620314	1675	1675	1675	1675	0
705	20240712	091300	2620314	1675	1675	1675	1675	1
706	20240712	091200	2618639	1674	1674	1674	1674	1
707	20240712	091100	2616965	1672	1686	1686	1672	101
708	20240712	091000	2446693	1688	1688	1688	1688	0
709	20240712	090900	2446693	1688	1688	1688	1688	0
710	20240712	090800	2446693	1688	1688	1688	1688	11
711	20240712	090700	2428125	1688	1687	1688	1687	63
712	20240712	090600	2321791	1691	1691	1691	1691	0
713	20240712	090500	2321791	1691	1691	1691	1691	0
714	20240712	090400	2321791	1691	1691	1691	1691	1
715	20240712	090300	2320100	1691	1691	1691	1691	100
716	20240712	090200	2151000	1694	1694	1694	1694	0
717	20240712	090100	2151000	1694	1695	1695	1694	131
718	20240712	090000	1929055	1695	1668	1697	1668	1149