KissMeData/369370/min/candle-20240712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240712	213400	32493338	1763	1763	1763	1763	366
3	20240712	213300	32493338	1763	1763	1763	1763	0
4	20240712	213200	32493338	1763	1763	1763	1763	0
5	20240712	213100	32493338	1763	1763	1763	1763	0
6	20240712	213000	32493338	1763	1763	1763	1763	0
7	20240712	212900	32493338	1763	1763	1763	1763	0
8	20240712	212800	32493338	1763	1763	1763	1763	0
9	20240712	212700	32493338	1763	1763	1763	1763	0
10	20240712	212600	32493338	1763	1763	1763	1763	0
11	20240712	212500	32493338	1763	1763	1763	1763	0
12	20240712	212400	32493338	1763	1763	1763	1763	0
13	20240712	212300	32493338	1763	1763	1763	1763	0
14	20240712	212200	32493338	1763	1763	1763	1763	0
15	20240712	212100	32493338	1763	1763	1763	1763	0
16	20240712	212000	32493338	1763	1763	1763	1763	0
17	20240712	211900	32493338	1763	1763	1763	1763	0
18	20240712	211800	32493338	1763	1763	1763	1763	0
19	20240712	211700	32493338	1763	1763	1763	1763	0
20	20240712	211600	32493338	1763	1763	1763	1763	0
21	20240712	211500	32493338	1763	1763	1763	1763	0
22	20240712	211400	32493338	1763	1763	1763	1763	0
23	20240712	211300	32493338	1763	1763	1763	1763	0
24	20240712	211200	32493338	1763	1763	1763	1763	0
25	20240712	211100	32493338	1763	1763	1763	1763	0
26	20240712	211000	32493338	1763	1763	1763	1763	0
27	20240712	210900	32493338	1763	1763	1763	1763	0
28	20240712	210800	32493338	1763	1763	1763	1763	0
29	20240712	210700	32493338	1763	1763	1763	1763	0
30	20240712	210600	32493338	1763	1763	1763	1763	0
31	20240712	210500	32493338	1763	1763	1763	1763	0
32	20240712	210400	32493338	1763	1763	1763	1763	366
33	20240712	210300	32493338	1763	1763	1763	1763	0
34	20240712	210200	32493338	1763	1763	1763	1763	0
35	20240712	210100	32493338	1763	1763	1763	1763	0
36	20240712	210000	32493338	1763	1763	1763	1763	0
37	20240712	205900	32493338	1763	1763	1763	1763	0
38	20240712	205800	32493338	1763	1763	1763	1763	0
39	20240712	205700	32493338	1763	1763	1763	1763	0
40	20240712	205600	32493338	1763	1763	1763	1763	0
41	20240712	205500	32493338	1763	1763	1763	1763	0
42	20240712	205400	32493338	1763	1763	1763	1763	0
43	20240712	205300	32493338	1763	1763	1763	1763	0
44	20240712	205200	32493338	1763	1763	1763	1763	0
45	20240712	205100	32493338	1763	1763	1763	1763	0
46	20240712	205000	32493338	1763	1763	1763	1763	0
47	20240712	204900	32493338	1763	1763	1763	1763	0
48	20240712	204800	32493338	1763	1763	1763	1763	0
49	20240712	204700	32493338	1763	1763	1763	1763	0
50	20240712	204600	32493338	1763	1763	1763	1763	0
51	20240712	204500	32493338	1763	1763	1763	1763	0
52	20240712	204400	32493338	1763	1763	1763	1763	0
53	20240712	204300	32493338	1763	1763	1763	1763	0
54	20240712	204200	32493338	1763	1763	1763	1763	0
55	20240712	204100	32493338	1763	1763	1763	1763	0
56	20240712	204000	32493338	1763	1763	1763	1763	0
57	20240712	203900	32493338	1763	1763	1763	1763	0
58	20240712	203800	32493338	1763	1763	1763	1763	0
59	20240712	203700	32493338	1763	1763	1763	1763	0
60	20240712	203600	32493338	1763	1763	1763	1763	0
61	20240712	203500	32493338	1763	1763	1763	1763	0
62	20240712	203400	32493338	1763	1763	1763	1763	366
63	20240712	203300	32493338	1763	1763	1763	1763	0
64	20240712	203200	32493338	1763	1763	1763	1763	0
65	20240712	203100	32493338	1763	1763	1763	1763	0
66	20240712	203000	32493338	1763	1763	1763	1763	0
67	20240712	202900	32493338	1763	1763	1763	1763	0
68	20240712	202800	32493338	1763	1763	1763	1763	0
69	20240712	202700	32493338	1763	1763	1763	1763	0
70	20240712	202600	32493338	1763	1763	1763	1763	0
71	20240712	202500	32493338	1763	1763	1763	1763	0
72	20240712	202400	32493338	1763	1763	1763	1763	0
73	20240712	202300	32493338	1763	1763	1763	1763	0
74	20240712	202200	32493338	1763	1763	1763	1763	0
75	20240712	202100	32493338	1763	1763	1763	1763	0
76	20240712	202000	32493338	1763	1763	1763	1763	0
77	20240712	201900	32493338	1763	1763	1763	1763	0
78	20240712	201800	32493338	1763	1763	1763	1763	0
79	20240712	201700	32493338	1763	1763	1763	1763	0
80	20240712	201600	32493338	1763	1763	1763	1763	0
81	20240712	201500	32493338	1763	1763	1763	1763	0
82	20240712	201400	32493338	1763	1763	1763	1763	0
83	20240712	201300	32493338	1763	1763	1763	1763	0
84	20240712	201200	32493338	1763	1763	1763	1763	0
85	20240712	201100	32493338	1763	1763	1763	1763	0
86	20240712	201000	32493338	1763	1763	1763	1763	0
87	20240712	200900	32493338	1763	1763	1763	1763	0
88	20240712	200800	32493338	1763	1763	1763	1763	0
89	20240712	200700	32493338	1763	1763	1763	1763	0
90	20240712	200600	32493338	1763	1763	1763	1763	0
91	20240712	200500	32493338	1763	1763	1763	1763	0
92	20240712	200400	32493338	1763	1763	1763	1763	366
93	20240712	200300	32493338	1763	1763	1763	1763	0
94	20240712	200200	32493338	1763	1763	1763	1763	0
95	20240712	200100	32493338	1763	1763	1763	1763	0
96	20240712	200000	32493338	1763	1763	1763	1763	0
97	20240712	195900	32493338	1763	1763	1763	1763	0
98	20240712	195800	32493338	1763	1763	1763	1763	0
99	20240712	195700	32493338	1763	1763	1763	1763	0
100	20240712	195600	32493338	1763	1763	1763	1763	0
101	20240712	195500	32493338	1763	1763	1763	1763	0
102	20240712	195400	32493338	1763	1763	1763	1763	0
103	20240712	195300	32493338	1763	1763	1763	1763	0
104	20240712	195200	32493338	1763	1763	1763	1763	0
105	20240712	195100	32493338	1763	1763	1763	1763	0
106	20240712	195000	32493338	1763	1763	1763	1763	0
107	20240712	194900	32493338	1763	1763	1763	1763	0
108	20240712	194800	32493338	1763	1763	1763	1763	0
109	20240712	194700	32493338	1763	1763	1763	1763	0
110	20240712	194600	32493338	1763	1763	1763	1763	0
111	20240712	194500	32493338	1763	1763	1763	1763	0
112	20240712	194400	32493338	1763	1763	1763	1763	0
113	20240712	194300	32493338	1763	1763	1763	1763	0
114	20240712	194200	32493338	1763	1763	1763	1763	0
115	20240712	194100	32493338	1763	1763	1763	1763	0
116	20240712	194000	32493338	1763	1763	1763	1763	0
117	20240712	193900	32493338	1763	1763	1763	1763	0
118	20240712	193800	32493338	1763	1763	1763	1763	0
119	20240712	193700	32493338	1763	1763	1763	1763	0
120	20240712	193600	32493338	1763	1763	1763	1763	0
121	20240712	193500	32493338	1763	1763	1763	1763	0
122	20240712	193400	32493338	1763	1763	1763	1763	366
123	20240712	193300	32493338	1763	1763	1763	1763	0
124	20240712	193200	32493338	1763	1763	1763	1763	0
125	20240712	193100	32493338	1763	1763	1763	1763	0
126	20240712	193000	32493338	1763	1763	1763	1763	0
127	20240712	192900	32493338	1763	1763	1763	1763	0
128	20240712	192800	32493338	1763	1763	1763	1763	0
129	20240712	192700	32493338	1763	1763	1763	1763	0
130	20240712	192600	32493338	1763	1763	1763	1763	0
131	20240712	192500	32493338	1763	1763	1763	1763	0
132	20240712	192400	32493338	1763	1763	1763	1763	0
133	20240712	192300	32493338	1763	1763	1763	1763	0
134	20240712	192200	32493338	1763	1763	1763	1763	0
135	20240712	192100	32493338	1763	1763	1763	1763	0
136	20240712	192000	32493338	1763	1763	1763	1763	0
137	20240712	191900	32493338	1763	1763	1763	1763	0
138	20240712	191800	32493338	1763	1763	1763	1763	0
139	20240712	191700	32493338	1763	1763	1763	1763	0
140	20240712	191600	32493338	1763	1763	1763	1763	0
141	20240712	191500	32493338	1763	1763	1763	1763	0
142	20240712	191400	32493338	1763	1763	1763	1763	0
143	20240712	191300	32493338	1763	1763	1763	1763	0
144	20240712	191200	32493338	1763	1763	1763	1763	0
145	20240712	191100	32493338	1763	1763	1763	1763	0
146	20240712	191000	32493338	1763	1763	1763	1763	0
147	20240712	190900	32493338	1763	1763	1763	1763	0
148	20240712	190800	32493338	1763	1763	1763	1763	0
149	20240712	190700	32493338	1763	1763	1763	1763	0
150	20240712	190600	32493338	1763	1763	1763	1763	0
151	20240712	190500	32493338	1763	1763	1763	1763	0
152	20240712	190400	32493338	1763	1763	1763	1763	366
153	20240712	190300	32493338	1763	1763	1763	1763	0
154	20240712	190200	32493338	1763	1763	1763	1763	0
155	20240712	190100	32493338	1763	1763	1763	1763	0
156	20240712	190000	32493338	1763	1763	1763	1763	0
157	20240712	185900	32493338	1763	1763	1763	1763	0
158	20240712	185800	32493338	1763	1763	1763	1763	0
159	20240712	185700	32493338	1763	1763	1763	1763	0
160	20240712	185600	32493338	1763	1763	1763	1763	0
161	20240712	185500	32493338	1763	1763	1763	1763	0
162	20240712	185400	32493338	1763	1763	1763	1763	0
163	20240712	185300	32493338	1763	1763	1763	1763	0
164	20240712	185200	32493338	1763	1763	1763	1763	0
165	20240712	185100	32493338	1763	1763	1763	1763	0
166	20240712	185000	32493338	1763	1763	1763	1763	0
167	20240712	184900	32493338	1763	1763	1763	1763	0
168	20240712	184800	32493338	1763	1763	1763	1763	0
169	20240712	184700	32493338	1763	1763	1763	1763	0
170	20240712	184600	32493338	1763	1763	1763	1763	0
171	20240712	184500	32493338	1763	1763	1763	1763	0
172	20240712	184400	32493338	1763	1763	1763	1763	0
173	20240712	184300	32493338	1763	1763	1763	1763	0
174	20240712	184200	32493338	1763	1763	1763	1763	0
175	20240712	184100	32493338	1763	1763	1763	1763	0
176	20240712	184000	32493338	1763	1763	1763	1763	0
177	20240712	183900	32493338	1763	1763	1763	1763	0
178	20240712	183800	32493338	1763	1763	1763	1763	0
179	20240712	183700	32493338	1763	1763	1763	1763	0
180	20240712	183600	32493338	1763	1763	1763	1763	0
181	20240712	183500	32493338	1763	1763	1763	1763	0
182	20240712	183400	32493338	1763	1763	1763	1763	366
183	20240712	183300	32493338	1763	1763	1763	1763	0
184	20240712	183200	32493338	1763	1763	1763	1763	0
185	20240712	183100	32493338	1763	1763	1763	1763	0
186	20240712	183000	32493338	1763	1763	1763	1763	0
187	20240712	182900	32493338	1763	1763	1763	1763	0
188	20240712	182800	32493338	1763	1763	1763	1763	0
189	20240712	182700	32493338	1763	1763	1763	1763	0
190	20240712	182600	32493338	1763	1763	1763	1763	0
191	20240712	182500	32493338	1763	1763	1763	1763	0
192	20240712	182400	32493338	1763	1763	1763	1763	0
193	20240712	182300	32493338	1763	1763	1763	1763	0
194	20240712	182200	32493338	1763	1763	1763	1763	0
195	20240712	182100	32493338	1763	1763	1763	1763	0
196	20240712	182000	32493338	1763	1763	1763	1763	0
197	20240712	181900	32493338	1763	1763	1763	1763	0
198	20240712	181800	32493338	1763	1763	1763	1763	0
199	20240712	181700	32493338	1763	1763	1763	1763	0
200	20240712	181600	32493338	1763	1763	1763	1763	0
201	20240712	181500	32493338	1763	1763	1763	1763	0
202	20240712	181400	32493338	1763	1763	1763	1763	0
203	20240712	181300	32493338	1763	1763	1763	1763	0
204	20240712	181200	32493338	1763	1763	1763	1763	0
205	20240712	181100	32493338	1763	1763	1763	1763	0
206	20240712	181000	32493338	1763	1763	1763	1763	0
207	20240712	180900	32493338	1763	1763	1763	1763	0
208	20240712	180800	32493338	1763	1763	1763	1763	0
209	20240712	180700	32493338	1763	1763	1763	1763	0
210	20240712	180600	32493338	1763	1763	1763	1763	0
211	20240712	180500	32493338	1763	1763	1763	1763	0
212	20240712	180400	32493338	1763	1763	1763	1763	366
213	20240712	180300	32493338	1763	1763	1763	1763	0
214	20240712	180200	32493338	1763	1763	1763	1763	0
215	20240712	180100	32493338	1763	1763	1763	1763	0
216	20240712	180000	32493338	1763	1763	1763	1763	0
217	20240712	175900	32493338	1763	1763	1763	1763	0
218	20240712	175800	32493338	1763	1763	1763	1763	0
219	20240712	175700	32493338	1763	1763	1763	1763	0
220	20240712	175600	32493338	1763	1763	1763	1763	0
221	20240712	175500	32493338	1763	1763	1763	1763	0
222	20240712	175400	32493338	1763	1763	1763	1763	0
223	20240712	175300	32493338	1763	1763	1763	1763	0
224	20240712	175200	32493338	1763	1763	1763	1763	0
225	20240712	175100	32493338	1763	1763	1763	1763	0
226	20240712	175000	32493338	1763	1763	1763	1763	0
227	20240712	174900	32493338	1763	1763	1763	1763	0
228	20240712	174800	32493338	1763	1763	1763	1763	0
229	20240712	174700	32493338	1763	1763	1763	1763	0
230	20240712	174600	32493338	1763	1763	1763	1763	0
231	20240712	174500	32493338	1763	1763	1763	1763	0
232	20240712	174400	32493338	1763	1763	1763	1763	0
233	20240712	174300	32493338	1763	1763	1763	1763	0
234	20240712	174200	32493338	1763	1763	1763	1763	0
235	20240712	174100	32493338	1763	1763	1763	1763	0
236	20240712	174000	32493338	1763	1763	1763	1763	0
237	20240712	173900	32493338	1763	1763	1763	1763	0
238	20240712	173800	32493338	1763	1763	1763	1763	0
239	20240712	173700	32493338	1763	1763	1763	1763	0
240	20240712	173600	32493338	1763	1763	1763	1763	0
241	20240712	173500	32493338	1763	1763	1763	1763	0
242	20240712	173400	32493338	1763	1763	1763	1763	366
243	20240712	173300	32493338	1763	1763	1763	1763	0
244	20240712	173200	32493338	1763	1763	1763	1763	0
245	20240712	173100	32493338	1763	1763	1763	1763	0
246	20240712	173000	32493338	1763	1763	1763	1763	0
247	20240712	172900	32493338	1763	1763	1763	1763	0
248	20240712	172800	32493338	1763	1763	1763	1763	0
249	20240712	172700	32493338	1763	1763	1763	1763	0
250	20240712	172600	32493338	1763	1763	1763	1763	0
251	20240712	172500	32493338	1763	1763	1763	1763	0
252	20240712	172400	32493338	1763	1763	1763	1763	0
253	20240712	172300	32493338	1763	1763	1763	1763	0
254	20240712	172200	32493338	1763	1763	1763	1763	0
255	20240712	172100	32493338	1763	1763	1763	1763	0
256	20240712	172000	32493338	1763	1763	1763	1763	0
257	20240712	171900	32493338	1763	1763	1763	1763	0
258	20240712	171800	32493338	1763	1763	1763	1763	0
259	20240712	171700	32493338	1763	1763	1763	1763	0
260	20240712	171600	32493338	1763	1763	1763	1763	0
261	20240712	171500	32493338	1763	1763	1763	1763	0
262	20240712	171400	32493338	1763	1763	1763	1763	0
263	20240712	171300	32493338	1763	1763	1763	1763	0
264	20240712	171200	32493338	1763	1763	1763	1763	0
265	20240712	171100	32493338	1763	1763	1763	1763	0
266	20240712	171000	32493338	1763	1763	1763	1763	0
267	20240712	170900	32493338	1763	1763	1763	1763	0
268	20240712	170800	32493338	1763	1763	1763	1763	0
269	20240712	170700	32493338	1763	1763	1763	1763	0
270	20240712	170600	32493338	1763	1763	1763	1763	0
271	20240712	170500	32493338	1763	1763	1763	1763	0
272	20240712	170400	32493338	1763	1763	1763	1763	366
273	20240712	170300	32493338	1763	1763	1763	1763	0
274	20240712	170200	32493338	1763	1763	1763	1763	0
275	20240712	170100	32493338	1763	1763	1763	1763	0
276	20240712	170000	32493338	1763	1763	1763	1763	0
277	20240712	165900	32493338	1763	1763	1763	1763	0
278	20240712	165800	32493338	1763	1763	1763	1763	0
279	20240712	165700	32493338	1763	1763	1763	1763	0
280	20240712	165600	32493338	1763	1763	1763	1763	0
281	20240712	165500	32493338	1763	1763	1763	1763	0
282	20240712	165400	32493338	1763	1763	1763	1763	0
283	20240712	165300	32493338	1763	1763	1763	1763	0
284	20240712	165200	32493338	1763	1763	1763	1763	0
285	20240712	165100	32493338	1763	1763	1763	1763	0
286	20240712	165000	32493338	1763	1763	1763	1763	0
287	20240712	164900	32493338	1763	1763	1763	1763	0
288	20240712	164800	32493338	1763	1763	1763	1763	0
289	20240712	164700	32493338	1763	1763	1763	1763	0
290	20240712	164600	32493338	1763	1763	1763	1763	0
291	20240712	164500	32493338	1763	1763	1763	1763	0
292	20240712	164400	32493338	1763	1763	1763	1763	0
293	20240712	164300	32493338	1763	1763	1763	1763	0
294	20240712	164200	32493338	1763	1763	1763	1763	0
295	20240712	164100	32493338	1763	1763	1763	1763	0
296	20240712	164000	32493338	1763	1763	1763	1763	0
297	20240712	163900	32493338	1763	1763	1763	1763	0
298	20240712	163800	32493338	1763	1763	1763	1763	0
299	20240712	163700	32493338	1763	1763	1763	1763	0
300	20240712	163600	32493338	1763	1763	1763	1763	0
301	20240712	163500	32493338	1763	1763	1763	1763	0
302	20240712	163400	32493338	1763	1763	1763	1763	366
303	20240712	163300	32493338	1763	1763	1763	1763	0
304	20240712	163200	32493338	1763	1763	1763	1763	0
305	20240712	163100	32493338	1763	1763	1763	1763	0
306	20240712	163000	32493338	1763	1763	1763	1763	0
307	20240712	162900	32493338	1763	1763	1763	1763	0
308	20240712	162800	32493338	1763	1763	1763	1763	0
309	20240712	162700	32493338	1763	1763	1763	1763	0
310	20240712	162600	32493338	1763	1763	1763	1763	0
311	20240712	162500	32493338	1763	1763	1763	1763	0
312	20240712	162400	32493338	1763	1763	1763	1763	0
313	20240712	162300	32493338	1763	1763	1763	1763	0
314	20240712	162200	32493338	1763	1763	1763	1763	0
315	20240712	162100	32493338	1763	1763	1763	1763	0
316	20240712	162000	32493338	1763	1763	1763	1763	0
317	20240712	161900	32493338	1763	1763	1763	1763	0
318	20240712	161800	32493338	1763	1763	1763	1763	0
319	20240712	161700	32493338	1763	1763	1763	1763	0
320	20240712	161600	32493338	1763	1763	1763	1763	0
321	20240712	161500	32493338	1763	1763	1763	1763	0
322	20240712	161400	32493338	1763	1763	1763	1763	0
323	20240712	161300	32493338	1763	1763	1763	1763	0
324	20240712	161200	32493338	1763	1763	1763	1763	0
325	20240712	161100	32493338	1763	1763	1763	1763	0
326	20240712	161000	32493338	1763	1763	1763	1763	0
327	20240712	160900	32493338	1763	1763	1763	1763	0
328	20240712	160800	32493338	1763	1763	1763	1763	0
329	20240712	160700	32493338	1763	1763	1763	1763	0
330	20240712	160600	32493338	1763	1763	1763	1763	0
331	20240712	160500	32493338	1763	1763	1763	1763	0
332	20240712	160400	32493338	1763	1763	1763	1763	366
333	20240712	160300	32493338	1763	1763	1763	1763	0
334	20240712	160200	32493338	1763	1763	1763	1763	0
335	20240712	160100	32493338	1763	1763	1763	1763	0
336	20240712	160000	32493338	1763	1763	1763	1763	0
337	20240712	155900	32493338	1763	1763	1763	1763	0
338	20240712	155800	32493338	1763	1763	1763	1763	0
339	20240712	155700	32493338	1763	1763	1763	1763	0
340	20240712	155600	32493338	1763	1763	1763	1763	0
341	20240712	155500	32493338	1763	1763	1763	1763	0
342	20240712	155400	32493338	1763	1763	1763	1763	0
343	20240712	155300	32493338	1763	1763	1763	1763	0
344	20240712	155200	32493338	1763	1763	1763	1763	0
345	20240712	155100	32493338	1763	1763	1763	1763	0
346	20240712	155000	32493338	1763	1763	1763	1763	0
347	20240712	154900	32493338	1763	1763	1763	1763	0
348	20240712	154800	32493338	1763	1763	1763	1763	0
349	20240712	154700	32493338	1763	1763	1763	1763	0
350	20240712	154600	32493338	1763	1763	1763	1763	0
351	20240712	154500	32493338	1763	1763	1763	1763	0
352	20240712	154400	32493338	1763	1763	1763	1763	0
353	20240712	154300	32493338	1763	1763	1763	1763	0
354	20240712	154200	32493338	1763	1763	1763	1763	0
355	20240712	154100	32493338	1763	1763	1763	1763	0
356	20240712	154000	32493338	1763	1763	1763	1763	0
357	20240712	153900	32493338	1763	1763	1763	1763	0
358	20240712	153800	32493338	1763	1763	1763	1763	0
359	20240712	153700	32493338	1763	1763	1763	1763	0
360	20240712	153600	32493338	1763	1763	1763	1763	0
361	20240712	153500	32493338	1763	1763	1763	1763	0
362	20240712	153400	32493338	1763	1763	1763	1763	366
363	20240712	153300	32493338	1763	1763	1763	1763	0
364	20240712	153200	32493338	1763	1763	1763	1763	0
365	20240712	153100	32493338	1763	1763	1763	1763	0
366	20240712	153000	32493338	1763	1763	1763	1763	366
367	20240712	152900	31848080	1764	1764	1764	1764	0
368	20240712	152800	31848080	1764	1764	1764	1764	0
369	20240712	152700	31848080	1764	1764	1764	1764	0
370	20240712	152600	31848080	1764	1764	1764	1764	0
371	20240712	152500	31848080	1764	1764	1764	1764	0
372	20240712	152400	31848080	1764	1764	1764	1764	0
373	20240712	152300	31848080	1764	1764	1764	1764	0
374	20240712	152200	31848080	1764	1764	1764	1764	0
375	20240712	152100	31848080	1764	1764	1764	1764	0
376	20240712	152000	31848080	1764	1764	1764	1764	0
377	20240712	151900	31848080	1764	1764	1764	1764	135
378	20240712	151800	31609940	1772	1772	1772	1772	0
379	20240712	151700	31609940	1772	1772	1772	1772	0
380	20240712	151600	31609940	1772	1772	1772	1772	0
381	20240712	151500	31609940	1772	1772	1772	1772	5
382	20240712	151400	31601080	1772	1772	1772	1772	0
383	20240712	151300	31601080	1772	1772	1772	1772	0
384	20240712	151200	31601080	1772	1772	1772	1772	0
385	20240712	151100	31601080	1772	1772	1772	1772	0
386	20240712	151000	31601080	1772	1772	1772	1772	31
387	20240712	150900	31546148	1773	1773	1773	1773	0
388	20240712	150800	31546148	1773	1773	1773	1773	0
389	20240712	150700	31546148	1773	1773	1773	1773	0
390	20240712	150600	31546148	1773	1773	1773	1773	0
391	20240712	150500	31546148	1773	1773	1773	1773	128
392	20240712	150400	31319204	1774	1774	1774	1774	0
393	20240712	150300	31319204	1774	1774	1774	1774	0
394	20240712	150200	31319204	1774	1774	1774	1774	0
395	20240712	150100	31319204	1774	1774	1774	1774	0
396	20240712	150000	31319204	1774	1773	1774	1773	9
397	20240712	145900	31303246	1773	1773	1773	1773	0
398	20240712	145800	31303246	1773	1773	1773	1773	0
399	20240712	145700	31303246	1773	1773	1773	1773	0
400	20240712	145600	31303246	1773	1773	1773	1773	214
401	20240712	145500	30923824	1776	1776	1776	1776	0
402	20240712	145400	30923824	1776	1776	1776	1776	0
403	20240712	145300	30923824	1776	1776	1776	1776	0
404	20240712	145200	30923824	1776	1776	1776	1776	0
405	20240712	145100	30923824	1776	1776	1776	1776	0
406	20240712	145000	30923824	1776	1776	1776	1776	0
407	20240712	144900	30923824	1776	1776	1776	1776	0
408	20240712	144800	30923824	1776	1776	1776	1776	0
409	20240712	144700	30923824	1776	1776	1776	1776	0
410	20240712	144600	30923824	1776	1760	1776	1760	31
411	20240712	144500	30868784	1759	1759	1759	1759	4
412	20240712	144400	30861748	1779	1779	1779	1779	0
413	20240712	144300	30861748	1779	1779	1779	1779	1
414	20240712	144200	30859969	1780	1779	1780	1779	199
415	20240712	144100	30505848	1759	1760	1760	1759	11
416	20240712	144000	30486492	1778	1779	1779	1778	11
417	20240712	143900	30466924	1781	1781	1781	1781	0
418	20240712	143800	30466924	1781	1781	1781	1781	0
419	20240712	143700	30466924	1781	1781	1781	1781	0
420	20240712	143600	30466924	1781	1781	1781	1781	0
421	20240712	143500	30466924	1781	1781	1781	1781	0
422	20240712	143400	30466924	1781	1781	1781	1781	0
423	20240712	143300	30466924	1781	1781	1781	1781	0
424	20240712	143200	30466924	1781	1781	1781	1781	0
425	20240712	143100	30466924	1781	1781	1781	1781	0
426	20240712	143000	30466924	1781	1781	1781	1781	0
427	20240712	142900	30466924	1781	1781	1781	1781	0
428	20240712	142800	30466924	1781	1781	1781	1781	0
429	20240712	142700	30466924	1781	1781	1781	1781	0
430	20240712	142600	30466924	1781	1781	1781	1781	0
431	20240712	142500	30466924	1781	1781	1781	1781	0
432	20240712	142400	30466924	1781	1781	1781	1781	0
433	20240712	142300	30466924	1781	1781	1781	1781	1
434	20240712	142200	30465143	1779	1779	1779	1779	0
435	20240712	142100	30465143	1779	1779	1779	1779	0
436	20240712	142000	30465143	1779	1778	1779	1778	99
437	20240712	141900	30289031	1778	1778	1778	1778	1
438	20240712	141800	30287253	1788	1788	1788	1788	0
439	20240712	141700	30287253	1788	1788	1788	1788	0
440	20240712	141600	30287253	1788	1788	1788	1788	0
441	20240712	141500	30287253	1788	1788	1788	1788	0
442	20240712	141400	30287253	1788	1788	1788	1788	0
443	20240712	141300	30287253	1788	1788	1788	1788	0
444	20240712	141200	30287253	1788	1788	1788	1788	0
445	20240712	141100	30287253	1788	1788	1788	1788	0
446	20240712	141000	30287253	1788	1788	1788	1788	0
447	20240712	140900	30287253	1788	1788	1788	1788	0
448	20240712	140800	30287253	1788	1788	1788	1788	0
449	20240712	140700	30287253	1788	1788	1788	1788	0
450	20240712	140600	30287253	1788	1788	1788	1788	0
451	20240712	140500	30287253	1788	1788	1788	1788	1
452	20240712	140400	30285465	1750	1780	1780	1750	3679
453	20240712	140300	23831352	1787	1787	1787	1787	0
454	20240712	140200	23831352	1787	1787	1787	1787	100
455	20240712	140100	23652652	1787	1787	1787	1787	1
456	20240712	140000	23650865	1796	1796	1796	1796	0
457	20240712	135900	23650865	1796	1796	1796	1796	0
458	20240712	135800	23650865	1796	1796	1796	1796	0
459	20240712	135700	23650865	1796	1796	1796	1796	0
460	20240712	135600	23650865	1796	1796	1796	1796	0
461	20240712	135500	23650865	1796	1796	1796	1796	0
462	20240712	135400	23650865	1796	1796	1796	1796	0
463	20240712	135300	23650865	1796	1796	1796	1796	0
464	20240712	135200	23650865	1796	1796	1796	1796	0
465	20240712	135100	23650865	1796	1796	1796	1796	0
466	20240712	135000	23650865	1796	1796	1796	1796	0
467	20240712	134900	23650865	1796	1796	1796	1796	0
468	20240712	134800	23650865	1796	1796	1796	1796	0
469	20240712	134700	23650865	1796	1796	1796	1796	0
470	20240712	134600	23650865	1796	1796	1796	1796	0
471	20240712	134500	23650865	1796	1796	1796	1796	0
472	20240712	134400	23650865	1796	1796	1796	1796	0
473	20240712	134300	23650865	1796	1796	1796	1796	0
474	20240712	134200	23650865	1796	1796	1796	1796	0
475	20240712	134100	23650865	1796	1796	1796	1796	0
476	20240712	134000	23650865	1796	1796	1796	1796	0
477	20240712	133900	23650865	1796	1796	1796	1796	0
478	20240712	133800	23650865	1796	1796	1796	1796	0
479	20240712	133700	23650865	1796	1796	1796	1796	0
480	20240712	133600	23650865	1796	1796	1796	1796	0
481	20240712	133500	23650865	1796	1796	1796	1796	0
482	20240712	133400	23650865	1796	1796	1796	1796	0
483	20240712	133300	23650865	1796	1796	1796	1796	0
484	20240712	133200	23650865	1796	1796	1796	1796	0
485	20240712	133100	23650865	1796	1796	1796	1796	0
486	20240712	133000	23650865	1796	1796	1796	1796	0
487	20240712	132900	23650865	1796	1796	1796	1796	0
488	20240712	132800	23650865	1796	1796	1796	1796	0
489	20240712	132700	23650865	1796	1796	1796	1796	0
490	20240712	132600	23650865	1796	1796	1796	1796	0
491	20240712	132500	23650865	1796	1796	1796	1796	0
492	20240712	132400	23650865	1796	1796	1796	1796	0
493	20240712	132300	23650865	1796	1794	1796	1794	13
494	20240712	132200	23627540	1794	1794	1794	1794	0
495	20240712	132100	23627540	1794	1793	1794	1793	2
496	20240712	132000	23623953	1793	1782	1793	1782	159
497	20240712	131900	23339934	1780	1780	1780	1780	0
498	20240712	131800	23339934	1780	1780	1780	1780	0
499	20240712	131700	23339934	1780	1780	1780	1780	0
500	20240712	131600	23339934	1780	1780	1780	1780	0
501	20240712	131500	23339934	1780	1780	1780	1780	19
502	20240712	131400	23306114	1782	1782	1782	1782	0
503	20240712	131300	23306114	1782	1782	1782	1782	0
504	20240712	131200	23306114	1782	1782	1782	1782	0
505	20240712	131100	23306114	1782	1782	1782	1782	0
506	20240712	131000	23306114	1782	1782	1782	1782	0
507	20240712	130900	23306114	1782	1782	1782	1782	0
508	20240712	130800	23306114	1782	1782	1782	1782	0
509	20240712	130700	23306114	1782	1782	1782	1782	0
510	20240712	130600	23306114	1782	1781	1782	1781	82
511	20240712	130500	23160059	1781	1781	1781	1781	0
512	20240712	130400	23160059	1781	1781	1781	1781	0
513	20240712	130300	23160059	1781	1781	1781	1781	1
514	20240712	130200	23158278	1782	1782	1782	1782	0
515	20240712	130100	23158278	1782	1782	1782	1782	0
516	20240712	130000	23158278	1782	1782	1782	1782	0
517	20240712	125900	23158278	1782	1782	1782	1782	0
518	20240712	125800	23158278	1782	1782	1782	1782	0
519	20240712	125700	23158278	1782	1782	1782	1782	1
520	20240712	125600	23156496	1778	1789	1789	1761	354
521	20240712	125500	22529801	1789	1789	1789	1789	0
522	20240712	125400	22529801	1789	1789	1789	1789	0
523	20240712	125300	22529801	1789	1789	1789	1789	0
524	20240712	125200	22529801	1789	1789	1789	1789	0
525	20240712	125100	22529801	1789	1789	1789	1789	0
526	20240712	125000	22529801	1789	1785	1789	1763	106
527	20240712	124900	22341797	1785	1785	1785	1785	0
528	20240712	124800	22341797	1785	1796	1796	1767	62
529	20240712	124700	22231996	1785	1785	1785	1785	0
530	20240712	124600	22231996	1785	1793	1793	1767	51
531	20240712	124500	22141168	1768	1793	1793	1768	44
532	20240712	124400	22062612	1790	1790	1790	1790	43
533	20240712	124300	21985642	1790	1790	1790	1790	45
534	20240712	124200	21905092	1790	1790	1790	1790	0
535	20240712	124100	21905092	1790	1773	1790	1773	100
536	20240712	124000	21727425	1760	1760	1760	1760	0
537	20240712	123900	21727425	1760	1802	1802	1757	291
538	20240712	123800	21214497	1802	1802	1802	1802	0
539	20240712	123700	21214497	1802	1802	1802	1802	0
540	20240712	123600	21214497	1802	1802	1802	1802	0
541	20240712	123500	21214497	1802	1802	1802	1802	0
542	20240712	123400	21214497	1802	1789	1802	1789	198
543	20240712	123300	20860262	1789	1802	1802	1789	308
544	20240712	123200	20307539	1802	1802	1802	1802	0
545	20240712	123100	20307539	1802	1802	1802	1802	0
546	20240712	123000	20307539	1802	1802	1802	1802	0
547	20240712	122900	20307539	1802	1802	1802	1802	200
548	20240712	122800	19947139	1802	1802	1802	1802	0
549	20240712	122700	19947139	1802	1802	1802	1802	0
550	20240712	122600	19947139	1802	1802	1802	1802	0
551	20240712	122500	19947139	1802	1802	1802	1802	0
552	20240712	122400	19947139	1802	1802	1802	1802	0
553	20240712	122300	19947139	1802	1802	1802	1802	0
554	20240712	122200	19947139	1802	1802	1802	1802	11
555	20240712	122100	19927317	1804	1804	1804	1804	0
556	20240712	122000	19927317	1804	1804	1804	1804	0
557	20240712	121900	19927317	1804	1804	1804	1804	0
558	20240712	121800	19927317	1804	1804	1804	1804	0
559	20240712	121700	19927317	1804	1804	1804	1804	0
560	20240712	121600	19927317	1804	1804	1804	1804	0
561	20240712	121500	19927317	1804	1804	1804	1804	0
562	20240712	121400	19927317	1804	1804	1804	1804	0
563	20240712	121300	19927317	1804	1804	1804	1804	0
564	20240712	121200	19927317	1804	1804	1804	1804	0
565	20240712	121100	19927317	1804	1804	1804	1804	0
566	20240712	121000	19927317	1804	1804	1804	1804	0
567	20240712	120900	19927317	1804	1804	1804	1804	0
568	20240712	120800	19927317	1804	1804	1804	1804	0
569	20240712	120700	19927317	1804	1804	1804	1804	0
570	20240712	120600	19927317	1804	1804	1804	1804	0
571	20240712	120500	19927317	1804	1804	1804	1804	0
572	20240712	120400	19927317	1804	1804	1804	1804	0
573	20240712	120300	19927317	1804	1804	1804	1804	0
574	20240712	120200	19927317	1804	1804	1804	1804	0
575	20240712	120100	19927317	1804	1804	1804	1804	0
576	20240712	120000	19927317	1804	1804	1804	1804	0
577	20240712	115900	19927317	1804	1804	1804	1804	0
578	20240712	115800	19927317	1804	1804	1804	1804	0
579	20240712	115700	19927317	1804	1804	1804	1804	0
580	20240712	115600	19927317	1804	1804	1804	1804	0
581	20240712	115500	19927317	1804	1804	1804	1804	0
582	20240712	115400	19927317	1804	1804	1804	1804	0
583	20240712	115300	19927317	1804	1804	1804	1804	0
584	20240712	115200	19927317	1804	1804	1804	1804	0
585	20240712	115100	19927317	1804	1804	1804	1804	0
586	20240712	115000	19927317	1804	1804	1804	1804	0
587	20240712	114900	19927317	1804	1804	1804	1804	0
588	20240712	114800	19927317	1804	1804	1804	1804	0
589	20240712	114700	19927317	1804	1804	1804	1804	0
590	20240712	114600	19927317	1804	1804	1804	1804	0
591	20240712	114500	19927317	1804	1804	1804	1804	0
592	20240712	114400	19927317	1804	1804	1804	1804	0
593	20240712	114300	19927317	1804	1804	1804	1804	0
594	20240712	114200	19927317	1804	1804	1804	1804	0
595	20240712	114100	19927317	1804	1804	1804	1804	0
596	20240712	114000	19927317	1804	1804	1804	1804	0
597	20240712	113900	19927317	1804	1804	1804	1804	0
598	20240712	113800	19927317	1804	1804	1804	1804	0
599	20240712	113700	19927317	1804	1804	1804	1804	0
600	20240712	113600	19927317	1804	1804	1804	1804	0
601	20240712	113500	19927317	1804	1804	1804	1804	0
602	20240712	113400	19927317	1804	1804	1804	1804	1
603	20240712	113300	19925513	1790	1790	1790	1790	0
604	20240712	113200	19925513	1790	1790	1790	1790	0
605	20240712	113100	19925513	1790	1790	1790	1790	0
606	20240712	113000	19925513	1790	1790	1790	1790	117
607	20240712	112900	19716083	1790	1790	1790	1790	0
608	20240712	112800	19716083	1790	1790	1790	1790	0
609	20240712	112700	19716083	1790	1790	1790	1790	0
610	20240712	112600	19716083	1790	1790	1790	1790	0
611	20240712	112500	19716083	1790	1790	1790	1790	0
612	20240712	112400	19716083	1790	1790	1790	1790	0
613	20240712	112300	19716083	1790	1790	1790	1790	0
614	20240712	112200	19716083	1790	1790	1790	1790	0
615	20240712	112100	19716083	1790	1790	1790	1790	0
616	20240712	112000	19716083	1790	1790	1790	1790	0
617	20240712	111900	19716083	1790	1790	1790	1790	0
618	20240712	111800	19716083	1790	1789	1790	1789	7
619	20240712	111700	19703559	1790	1789	1790	1789	2
620	20240712	111600	19699980	1790	1790	1790	1790	0
621	20240712	111500	19699980	1790	1790	1790	1790	1
622	20240712	111400	19698190	1787	1787	1787	1787	0
623	20240712	111300	19698190	1787	1787	1787	1787	11
624	20240712	111200	19678533	1787	1787	1787	1787	0
625	20240712	111100	19678533	1787	1787	1787	1787	255
626	20240712	111000	19222848	1787	1787	1787	1787	0
627	20240712	110900	19222848	1787	1787	1787	1787	0
628	20240712	110800	19222848	1787	1787	1787	1787	1
629	20240712	110700	19221061	1785	1780	1785	1780	100
630	20240712	110600	19042768	1782	1782	1782	1782	0
631	20240712	110500	19042768	1782	1771	1782	1771	9
632	20240712	110400	19026809	1772	1772	1772	1772	0
633	20240712	110300	19026809	1772	1772	1772	1772	0
634	20240712	110200	19026809	1772	1773	1773	1772	3
635	20240712	110100	19021491	1773	1773	1773	1773	0
636	20240712	110000	19021491	1773	1775	1775	1773	2
637	20240712	105900	19017943	1790	1790	1790	1790	0
638	20240712	105800	19017943	1790	1790	1790	1790	0
639	20240712	105700	19017943	1790	1790	1790	1790	0
640	20240712	105600	19017943	1790	1790	1790	1790	1
641	20240712	105500	19016153	1750	1750	1750	1750	0
642	20240712	105400	19016153	1750	1769	1769	1750	3000
643	20240712	105300	13744108	1792	1788	1792	1788	100
644	20240712	105200	13565189	1771	1782	1782	1771	2952
645	20240712	105100	8333506	1804	1804	1804	1804	0
646	20240712	105000	8333506	1804	1804	1804	1804	0
647	20240712	104900	8333506	1804	1804	1804	1804	0
648	20240712	104800	8333506	1804	1804	1804	1804	10
649	20240712	104700	8315466	1786	1786	1786	1786	0
650	20240712	104600	8315466	1786	1786	1786	1786	114
651	20240712	104500	8111862	1817	1817	1817	1817	0
652	20240712	104400	8111862	1817	1817	1817	1817	8
653	20240712	104300	8097326	1817	1817	1817	1817	0
654	20240712	104200	8097326	1817	1817	1817	1817	0
655	20240712	104100	8097326	1817	1817	1817	1817	0
656	20240712	104000	8097326	1817	1817	1817	1817	0
657	20240712	103900	8097326	1817	1817	1817	1817	0
658	20240712	103800	8097326	1817	1817	1817	1817	0
659	20240712	103700	8097326	1817	1817	1817	1817	2
660	20240712	103600	8093692	1778	1778	1778	1778	0
661	20240712	103500	8093692	1778	1801	1801	1778	1700
662	20240712	103400	5046593	1824	1824	1824	1824	0
663	20240712	103300	5046593	1824	1824	1824	1824	0
664	20240712	103200	5046593	1824	1824	1824	1824	0
665	20240712	103100	5046593	1824	1824	1824	1824	0
666	20240712	103000	5046593	1824	1824	1824	1824	0
667	20240712	102900	5046593	1824	1824	1824	1824	0
668	20240712	102800	5046593	1824	1824	1824	1824	0
669	20240712	102700	5046593	1824	1824	1824	1824	0
670	20240712	102600	5046593	1824	1824	1824	1824	0
671	20240712	102500	5046593	1824	1824	1824	1824	0
672	20240712	102400	5046593	1824	1824	1824	1824	0
673	20240712	102300	5046593	1824	1824	1824	1824	0
674	20240712	102200	5046593	1824	1824	1824	1824	0
675	20240712	102100	5046593	1824	1801	1824	1801	4
676	20240712	102000	5039320	1824	1824	1824	1824	0
677	20240712	101900	5039320	1824	1824	1824	1824	0
678	20240712	101800	5039320	1824	1824	1824	1824	0
679	20240712	101700	5039320	1824	1824	1824	1824	0
680	20240712	101600	5039320	1824	1824	1824	1824	0
681	20240712	101500	5039320	1824	1824	1824	1824	0
682	20240712	101400	5039320	1824	1824	1824	1824	0
683	20240712	101300	5039320	1824	1824	1824	1824	0
684	20240712	101200	5039320	1824	1824	1824	1824	0
685	20240712	101100	5039320	1824	1824	1824	1824	0
686	20240712	101000	5039320	1824	1824	1824	1824	0
687	20240712	100900	5039320	1824	1824	1824	1824	0
688	20240712	100800	5039320	1824	1824	1824	1824	0
689	20240712	100700	5039320	1824	1824	1824	1824	0
690	20240712	100600	5039320	1824	1824	1824	1824	0
691	20240712	100500	5039320	1824	1824	1824	1824	0
692	20240712	100400	5039320	1824	1824	1824	1824	0
693	20240712	100300	5039320	1824	1824	1824	1824	0
694	20240712	100200	5039320	1824	1824	1824	1824	0
695	20240712	100100	5039320	1824	1824	1824	1824	0
696	20240712	100000	5039320	1824	1824	1824	1824	1
697	20240712	095900	5037496	1824	1824	1824	1824	5
698	20240712	095800	5028376	1825	1825	1825	1825	0
699	20240712	095700	5028376	1825	1825	1825	1825	0
700	20240712	095600	5028376	1825	1825	1825	1825	0
701	20240712	095500	5028376	1825	1825	1825	1825	0
702	20240712	095400	5028376	1825	1825	1825	1825	0
703	20240712	095300	5028376	1825	1825	1825	1825	0
704	20240712	095200	5028376	1825	1825	1825	1825	0
705	20240712	095100	5028376	1825	1825	1825	1825	0
706	20240712	095000	5028376	1825	1825	1825	1825	0
707	20240712	094900	5028376	1825	1825	1825	1825	0
708	20240712	094800	5028376	1825	1825	1825	1825	0
709	20240712	094700	5028376	1825	1825	1825	1825	0
710	20240712	094600	5028376	1825	1825	1825	1825	1
711	20240712	094500	5026551	1821	1821	1821	1821	0
712	20240712	094400	5026551	1821	1821	1821	1821	0
713	20240712	094300	5026551	1821	1821	1821	1821	2
714	20240712	094200	5022909	1825	1825	1825	1825	10
715	20240712	094100	5004659	1821	1821	1821	1821	0
716	20240712	094000	5004659	1821	1821	1821	1821	1
717	20240712	093900	5002838	1821	1815	1821	1815	47
718	20240712	093800	4917386	1821	1821	1821	1821	0
719	20240712	093700	4917386	1821	1821	1821	1821	0
720	20240712	093600	4917386	1821	1821	1821	1821	0
721	20240712	093500	4917386	1821	1821	1821	1821	0
722	20240712	093400	4917386	1821	1821	1821	1821	0
723	20240712	093300	4917386	1821	1821	1821	1821	0
724	20240712	093200	4917386	1821	1821	1821	1821	0
725	20240712	093100	4917386	1821	1821	1821	1821	0
726	20240712	093000	4917386	1821	1821	1821	1821	0
727	20240712	092900	4917386	1821	1821	1821	1821	0
728	20240712	092800	4917386	1821	1821	1821	1821	0
729	20240712	092700	4917386	1821	1821	1821	1821	0
730	20240712	092600	4917386	1821	1821	1821	1821	0
731	20240712	092500	4917386	1821	1821	1821	1821	0
732	20240712	092400	4917386	1821	1821	1821	1821	40
733	20240712	092300	4844546	1836	1836	1836	1836	0
734	20240712	092200	4844546	1836	1836	1836	1836	0
735	20240712	092100	4844546	1836	1836	1836	1836	0
736	20240712	092000	4844546	1836	1836	1836	1836	0
737	20240712	091900	4844546	1836	1836	1836	1836	0
738	20240712	091800	4844546	1836	1836	1836	1836	0
739	20240712	091700	4844546	1836	1836	1836	1836	0
740	20240712	091600	4844546	1836	1836	1836	1789	60
741	20240712	091500	4737112	1834	1834	1834	1834	0
742	20240712	091400	4737112	1834	1835	1835	1834	59
743	20240712	091300	4628897	1835	1831	1836	1789	93
744	20240712	091200	4458529	1832	1833	1838	1783	2081
745	20240712	091100	638137	1838	1838	1838	1838	0
746	20240712	091000	638137	1838	1838	1838	1838	0
747	20240712	090900	638137	1838	1838	1838	1838	0
748	20240712	090800	638137	1838	1836	1839	1771	328
749	20240712	090700	42799	1838	1838	1838	1838	0
750	20240712	090600	42799	1838	1838	1838	1838	0
751	20240712	090500	42799	1838	1838	1838	1838	0
752	20240712	090400	42799	1838	1838	1838	1838	0
753	20240712	090300	42799	1838	1838	1838	1838	0
754	20240712	090200	42799	1838	1838	1838	1838	0
755	20240712	090100	42799	1838	1838	1839	1767	22
756	20240712	090000	3640	1801	1839	1839	1801	2