KissMeData/148780/min/candle-20240708.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240708	203400	113057347	1349	1349	1349	1349	1433
3	20240708	203300	113057347	1349	1349	1349	1349	0
4	20240708	203200	113057347	1349	1349	1349	1349	0
5	20240708	203100	113057347	1349	1349	1349	1349	0
6	20240708	203000	113057347	1349	1349	1349	1349	0
7	20240708	202900	113057347	1349	1349	1349	1349	0
8	20240708	202800	113057347	1349	1349	1349	1349	0
9	20240708	202700	113057347	1349	1349	1349	1349	0
10	20240708	202600	113057347	1349	1349	1349	1349	0
11	20240708	202500	113057347	1349	1349	1349	1349	0
12	20240708	202400	113057347	1349	1349	1349	1349	0
13	20240708	202300	113057347	1349	1349	1349	1349	0
14	20240708	202200	113057347	1349	1349	1349	1349	0
15	20240708	202100	113057347	1349	1349	1349	1349	0
16	20240708	202000	113057347	1349	1349	1349	1349	0
17	20240708	201900	113057347	1349	1349	1349	1349	0
18	20240708	201800	113057347	1349	1349	1349	1349	0
19	20240708	201700	113057347	1349	1349	1349	1349	0
20	20240708	201600	113057347	1349	1349	1349	1349	0
21	20240708	201500	113057347	1349	1349	1349	1349	0
22	20240708	201400	113057347	1349	1349	1349	1349	0
23	20240708	201300	113057347	1349	1349	1349	1349	0
24	20240708	201200	113057347	1349	1349	1349	1349	0
25	20240708	201100	113057347	1349	1349	1349	1349	0
26	20240708	201000	113057347	1349	1349	1349	1349	0
27	20240708	200900	113057347	1349	1349	1349	1349	0
28	20240708	200800	113057347	1349	1349	1349	1349	0
29	20240708	200700	113057347	1349	1349	1349	1349	0
30	20240708	200600	113057347	1349	1349	1349	1349	0
31	20240708	200500	113057347	1349	1349	1349	1349	0
32	20240708	200400	113057347	1349	1349	1349	1349	1433
33	20240708	200300	113057347	1349	1349	1349	1349	0
34	20240708	200200	113057347	1349	1349	1349	1349	0
35	20240708	200100	113057347	1349	1349	1349	1349	0
36	20240708	200000	113057347	1349	1349	1349	1349	0
37	20240708	195900	113057347	1349	1349	1349	1349	0
38	20240708	195800	113057347	1349	1349	1349	1349	0
39	20240708	195700	113057347	1349	1349	1349	1349	0
40	20240708	195600	113057347	1349	1349	1349	1349	0
41	20240708	195500	113057347	1349	1349	1349	1349	0
42	20240708	195400	113057347	1349	1349	1349	1349	0
43	20240708	195300	113057347	1349	1349	1349	1349	0
44	20240708	195200	113057347	1349	1349	1349	1349	0
45	20240708	195100	113057347	1349	1349	1349	1349	0
46	20240708	195000	113057347	1349	1349	1349	1349	0
47	20240708	194900	113057347	1349	1349	1349	1349	0
48	20240708	194800	113057347	1349	1349	1349	1349	0
49	20240708	194700	113057347	1349	1349	1349	1349	0
50	20240708	194600	113057347	1349	1349	1349	1349	0
51	20240708	194500	113057347	1349	1349	1349	1349	0
52	20240708	194400	113057347	1349	1349	1349	1349	0
53	20240708	194300	113057347	1349	1349	1349	1349	0
54	20240708	194200	113057347	1349	1349	1349	1349	0
55	20240708	194100	113057347	1349	1349	1349	1349	0
56	20240708	194000	113057347	1349	1349	1349	1349	0
57	20240708	193900	113057347	1349	1349	1349	1349	0
58	20240708	193800	113057347	1349	1349	1349	1349	0
59	20240708	193700	113057347	1349	1349	1349	1349	0
60	20240708	193600	113057347	1349	1349	1349	1349	0
61	20240708	193500	113057347	1349	1349	1349	1349	0
62	20240708	193400	113057347	1349	1349	1349	1349	1433
63	20240708	193300	113057347	1349	1349	1349	1349	0
64	20240708	193200	113057347	1349	1349	1349	1349	0
65	20240708	193100	113057347	1349	1349	1349	1349	0
66	20240708	193000	113057347	1349	1349	1349	1349	0
67	20240708	192900	113057347	1349	1349	1349	1349	0
68	20240708	192800	113057347	1349	1349	1349	1349	0
69	20240708	192700	113057347	1349	1349	1349	1349	0
70	20240708	192600	113057347	1349	1349	1349	1349	0
71	20240708	192500	113057347	1349	1349	1349	1349	0
72	20240708	192400	113057347	1349	1349	1349	1349	0
73	20240708	192300	113057347	1349	1349	1349	1349	0
74	20240708	192200	113057347	1349	1349	1349	1349	0
75	20240708	192100	113057347	1349	1349	1349	1349	0
76	20240708	192000	113057347	1349	1349	1349	1349	0
77	20240708	191900	113057347	1349	1349	1349	1349	0
78	20240708	191800	113057347	1349	1349	1349	1349	0
79	20240708	191700	113057347	1349	1349	1349	1349	0
80	20240708	191600	113057347	1349	1349	1349	1349	0
81	20240708	191500	113057347	1349	1349	1349	1349	0
82	20240708	191400	113057347	1349	1349	1349	1349	0
83	20240708	191300	113057347	1349	1349	1349	1349	0
84	20240708	191200	113057347	1349	1349	1349	1349	0
85	20240708	191100	113057347	1349	1349	1349	1349	0
86	20240708	191000	113057347	1349	1349	1349	1349	0
87	20240708	190900	113057347	1349	1349	1349	1349	0
88	20240708	190800	113057347	1349	1349	1349	1349	0
89	20240708	190700	113057347	1349	1349	1349	1349	0
90	20240708	190600	113057347	1349	1349	1349	1349	0
91	20240708	190500	113057347	1349	1349	1349	1349	0
92	20240708	190400	113057347	1349	1349	1349	1349	1433
93	20240708	190300	113057347	1349	1349	1349	1349	0
94	20240708	190200	113057347	1349	1349	1349	1349	0
95	20240708	190100	113057347	1349	1349	1349	1349	0
96	20240708	190000	113057347	1349	1349	1349	1349	0
97	20240708	185900	113057347	1349	1349	1349	1349	0
98	20240708	185800	113057347	1349	1349	1349	1349	0
99	20240708	185700	113057347	1349	1349	1349	1349	0
100	20240708	185600	113057347	1349	1349	1349	1349	0
101	20240708	185500	113057347	1349	1349	1349	1349	0
102	20240708	185400	113057347	1349	1349	1349	1349	0
103	20240708	185300	113057347	1349	1349	1349	1349	0
104	20240708	185200	113057347	1349	1349	1349	1349	0
105	20240708	185100	113057347	1349	1349	1349	1349	0
106	20240708	185000	113057347	1349	1349	1349	1349	0
107	20240708	184900	113057347	1349	1349	1349	1349	0
108	20240708	184800	113057347	1349	1349	1349	1349	0
109	20240708	184700	113057347	1349	1349	1349	1349	0
110	20240708	184600	113057347	1349	1349	1349	1349	0
111	20240708	184500	113057347	1349	1349	1349	1349	0
112	20240708	184400	113057347	1349	1349	1349	1349	0
113	20240708	184300	113057347	1349	1349	1349	1349	0
114	20240708	184200	113057347	1349	1349	1349	1349	0
115	20240708	184100	113057347	1349	1349	1349	1349	0
116	20240708	184000	113057347	1349	1349	1349	1349	0
117	20240708	183900	113057347	1349	1349	1349	1349	0
118	20240708	183800	113057347	1349	1349	1349	1349	0
119	20240708	183700	113057347	1349	1349	1349	1349	0
120	20240708	183600	113057347	1349	1349	1349	1349	0
121	20240708	183500	113057347	1349	1349	1349	1349	0
122	20240708	183400	113057347	1349	1349	1349	1349	1433
123	20240708	183300	113057347	1349	1349	1349	1349	0
124	20240708	183200	113057347	1349	1349	1349	1349	0
125	20240708	183100	113057347	1349	1349	1349	1349	0
126	20240708	183000	113057347	1349	1349	1349	1349	0
127	20240708	182900	113057347	1349	1349	1349	1349	0
128	20240708	182800	113057347	1349	1349	1349	1349	0
129	20240708	182700	113057347	1349	1349	1349	1349	0
130	20240708	182600	113057347	1349	1349	1349	1349	0
131	20240708	182500	113057347	1349	1349	1349	1349	0
132	20240708	182400	113057347	1349	1349	1349	1349	0
133	20240708	182300	113057347	1349	1349	1349	1349	0
134	20240708	182200	113057347	1349	1349	1349	1349	0
135	20240708	182100	113057347	1349	1349	1349	1349	0
136	20240708	182000	113057347	1349	1349	1349	1349	0
137	20240708	181900	113057347	1349	1349	1349	1349	0
138	20240708	181800	113057347	1349	1349	1349	1349	0
139	20240708	181700	113057347	1349	1349	1349	1349	0
140	20240708	181600	113057347	1349	1349	1349	1349	0
141	20240708	181500	113057347	1349	1349	1349	1349	0
142	20240708	181400	113057347	1349	1349	1349	1349	0
143	20240708	181300	113057347	1349	1349	1349	1349	0
144	20240708	181200	113057347	1349	1349	1349	1349	0
145	20240708	181100	113057347	1349	1349	1349	1349	0
146	20240708	181000	113057347	1349	1349	1349	1349	0
147	20240708	180900	113057347	1349	1349	1349	1349	0
148	20240708	180800	113057347	1349	1349	1349	1349	0
149	20240708	180700	113057347	1349	1349	1349	1349	0
150	20240708	180600	113057347	1349	1349	1349	1349	0
151	20240708	180500	113057347	1349	1349	1349	1349	0
152	20240708	180400	113057347	1349	1349	1349	1349	1433
153	20240708	180300	113057347	1349	1349	1349	1349	0
154	20240708	180200	113057347	1349	1349	1349	1349	0
155	20240708	180100	113057347	1349	1349	1349	1349	0
156	20240708	180000	113057347	1349	1349	1349	1349	0
157	20240708	175900	113057347	1349	1349	1349	1349	0
158	20240708	175800	113057347	1349	1349	1349	1349	0
159	20240708	175700	113057347	1349	1349	1349	1349	0
160	20240708	175600	113057347	1349	1349	1349	1349	0
161	20240708	175500	113057347	1349	1349	1349	1349	0
162	20240708	175400	113057347	1349	1349	1349	1349	0
163	20240708	175300	113057347	1349	1349	1349	1349	0
164	20240708	175200	113057347	1349	1349	1349	1349	0
165	20240708	175100	113057347	1349	1349	1349	1349	0
166	20240708	175000	113057347	1349	1349	1349	1349	0
167	20240708	174900	113057347	1349	1349	1349	1349	0
168	20240708	174800	113057347	1349	1349	1349	1349	0
169	20240708	174700	113057347	1349	1349	1349	1349	0
170	20240708	174600	113057347	1349	1349	1349	1349	0
171	20240708	174500	113057347	1349	1349	1349	1349	0
172	20240708	174400	113057347	1349	1349	1349	1349	0
173	20240708	174300	113057347	1349	1349	1349	1349	0
174	20240708	174200	113057347	1349	1349	1349	1349	0
175	20240708	174100	113057347	1349	1349	1349	1349	0
176	20240708	174000	113057347	1349	1349	1349	1349	0
177	20240708	173900	113057347	1349	1349	1349	1349	0
178	20240708	173800	113057347	1349	1349	1349	1349	0
179	20240708	173700	113057347	1349	1349	1349	1349	0
180	20240708	173600	113057347	1349	1349	1349	1349	0
181	20240708	173500	113057347	1349	1349	1349	1349	0
182	20240708	173400	113057347	1349	1349	1349	1349	1433
183	20240708	173300	113057347	1349	1349	1349	1349	0
184	20240708	173200	113057347	1349	1349	1349	1349	0
185	20240708	173100	113057347	1349	1349	1349	1349	0
186	20240708	173000	113057347	1349	1349	1349	1349	0
187	20240708	172900	113057347	1349	1349	1349	1349	0
188	20240708	172800	113057347	1349	1349	1349	1349	0
189	20240708	172700	113057347	1349	1349	1349	1349	0
190	20240708	172600	113057347	1349	1349	1349	1349	0
191	20240708	172500	113057347	1349	1349	1349	1349	0
192	20240708	172400	113057347	1349	1349	1349	1349	0
193	20240708	172300	113057347	1349	1349	1349	1349	0
194	20240708	172200	113057347	1349	1349	1349	1349	0
195	20240708	172100	113057347	1349	1349	1349	1349	0
196	20240708	172000	113057347	1349	1349	1349	1349	0
197	20240708	171900	113057347	1349	1349	1349	1349	0
198	20240708	171800	113057347	1349	1349	1349	1349	0
199	20240708	171700	113057347	1349	1349	1349	1349	0
200	20240708	171600	113057347	1349	1349	1349	1349	0
201	20240708	171500	113057347	1349	1349	1349	1349	0
202	20240708	171400	113057347	1349	1349	1349	1349	0
203	20240708	171300	113057347	1349	1349	1349	1349	0
204	20240708	171200	113057347	1349	1349	1349	1349	0
205	20240708	171100	113057347	1349	1349	1349	1349	0
206	20240708	171000	113057347	1349	1349	1349	1349	0
207	20240708	170900	113057347	1349	1349	1349	1349	0
208	20240708	170800	113057347	1349	1349	1349	1349	0
209	20240708	170700	113057347	1349	1349	1349	1349	0
210	20240708	170600	113057347	1349	1349	1349	1349	0
211	20240708	170500	113057347	1349	1349	1349	1349	0
212	20240708	170400	113057347	1349	1349	1349	1349	1433
213	20240708	170300	113057347	1349	1349	1349	1349	0
214	20240708	170200	113057347	1349	1349	1349	1349	0
215	20240708	170100	113057347	1349	1349	1349	1349	0
216	20240708	170000	113057347	1349	1349	1349	1349	0
217	20240708	165900	113057347	1349	1349	1349	1349	0
218	20240708	165800	113057347	1349	1349	1349	1349	0
219	20240708	165700	113057347	1349	1349	1349	1349	0
220	20240708	165600	113057347	1349	1349	1349	1349	0
221	20240708	165500	113057347	1349	1349	1349	1349	0
222	20240708	165400	113057347	1349	1349	1349	1349	0
223	20240708	165300	113057347	1349	1349	1349	1349	0
224	20240708	165200	113057347	1349	1349	1349	1349	0
225	20240708	165100	113057347	1349	1349	1349	1349	0
226	20240708	165000	113057347	1349	1349	1349	1349	0
227	20240708	164900	113057347	1349	1349	1349	1349	0
228	20240708	164800	113057347	1349	1349	1349	1349	0
229	20240708	164700	113057347	1349	1349	1349	1349	0
230	20240708	164600	113057347	1349	1349	1349	1349	0
231	20240708	164500	113057347	1349	1349	1349	1349	0
232	20240708	164400	113057347	1349	1349	1349	1349	0
233	20240708	164300	113057347	1349	1349	1349	1349	0
234	20240708	164200	113057347	1349	1349	1349	1349	0
235	20240708	164100	113057347	1349	1349	1349	1349	0
236	20240708	164000	113057347	1349	1349	1349	1349	0
237	20240708	163900	113057347	1349	1349	1349	1349	0
238	20240708	163800	113057347	1349	1349	1349	1349	0
239	20240708	163700	113057347	1349	1349	1349	1349	0
240	20240708	163600	113057347	1349	1349	1349	1349	0
241	20240708	163500	113057347	1349	1349	1349	1349	0
242	20240708	163400	113057347	1349	1349	1349	1349	1433
243	20240708	163300	113057347	1349	1349	1349	1349	0
244	20240708	163200	113057347	1349	1349	1349	1349	0
245	20240708	163100	113057347	1349	1349	1349	1349	0
246	20240708	163000	113057347	1349	1349	1349	1349	0
247	20240708	162900	113057347	1349	1349	1349	1349	0
248	20240708	162800	113057347	1349	1349	1349	1349	0
249	20240708	162700	113057347	1349	1349	1349	1349	0
250	20240708	162600	113057347	1349	1349	1349	1349	0
251	20240708	162500	113057347	1349	1349	1349	1349	0
252	20240708	162400	113057347	1349	1349	1349	1349	0
253	20240708	162300	113057347	1349	1349	1349	1349	0
254	20240708	162200	113057347	1349	1349	1349	1349	0
255	20240708	162100	113057347	1349	1349	1349	1349	0
256	20240708	162000	113057347	1349	1349	1349	1349	0
257	20240708	161900	113057347	1349	1349	1349	1349	0
258	20240708	161800	113057347	1349	1349	1349	1349	0
259	20240708	161700	113057347	1349	1349	1349	1349	0
260	20240708	161600	113057347	1349	1349	1349	1349	0
261	20240708	161500	113057347	1349	1349	1349	1349	0
262	20240708	161400	113057347	1349	1349	1349	1349	0
263	20240708	161300	113057347	1349	1349	1349	1349	0
264	20240708	161200	113057347	1349	1349	1349	1349	0
265	20240708	161100	113057347	1349	1349	1349	1349	0
266	20240708	161000	113057347	1349	1349	1349	1349	0
267	20240708	160900	113057347	1349	1349	1349	1349	0
268	20240708	160800	113057347	1349	1349	1349	1349	0
269	20240708	160700	113057347	1349	1349	1349	1349	0
270	20240708	160600	113057347	1349	1349	1349	1349	0
271	20240708	160500	113057347	1349	1349	1349	1349	0
272	20240708	160400	113057347	1349	1349	1349	1349	1433
273	20240708	160300	113057347	1349	1349	1349	1349	0
274	20240708	160200	113057347	1349	1349	1349	1349	0
275	20240708	160100	113057347	1349	1349	1349	1349	0
276	20240708	160000	113057347	1349	1349	1349	1349	0
277	20240708	155900	113057347	1349	1349	1349	1349	0
278	20240708	155800	113057347	1349	1349	1349	1349	0
279	20240708	155700	113057347	1349	1349	1349	1349	0
280	20240708	155600	113057347	1349	1349	1349	1349	0
281	20240708	155500	113057347	1349	1349	1349	1349	0
282	20240708	155400	113057347	1349	1349	1349	1349	0
283	20240708	155300	113057347	1349	1349	1349	1349	0
284	20240708	155200	113057347	1349	1349	1349	1349	0
285	20240708	155100	113057347	1349	1349	1349	1349	0
286	20240708	155000	113057347	1349	1349	1349	1349	0
287	20240708	154900	113057347	1349	1349	1349	1349	0
288	20240708	154800	113057347	1349	1349	1349	1349	0
289	20240708	154700	113057347	1349	1349	1349	1349	0
290	20240708	154600	113057347	1349	1349	1349	1349	0
291	20240708	154500	113057347	1349	1349	1349	1349	0
292	20240708	154400	113057347	1349	1349	1349	1349	0
293	20240708	154300	113057347	1349	1349	1349	1349	0
294	20240708	154200	113057347	1349	1349	1349	1349	0
295	20240708	154100	113057347	1349	1349	1349	1349	0
296	20240708	154000	113057347	1349	1349	1349	1349	0
297	20240708	153900	113057347	1349	1349	1349	1349	0
298	20240708	153800	113057347	1349	1349	1349	1349	0
299	20240708	153700	113057347	1349	1349	1349	1349	0
300	20240708	153600	113057347	1349	1349	1349	1349	0
301	20240708	153500	113057347	1349	1349	1349	1349	0
302	20240708	153400	113057347	1349	1349	1349	1349	1433
303	20240708	153300	113057347	1349	1349	1349	1349	0
304	20240708	153200	113057347	1349	1349	1349	1349	0
305	20240708	153100	113057347	1349	1349	1349	1349	0
306	20240708	153000	113057347	1349	1349	1349	1349	1433
307	20240708	152900	111124230	1339	1339	1339	1339	0
308	20240708	152800	111124230	1339	1339	1339	1339	0
309	20240708	152700	111124230	1339	1339	1339	1339	0
310	20240708	152600	111124230	1339	1339	1339	1339	0
311	20240708	152500	111124230	1339	1339	1339	1339	0
312	20240708	152400	111124230	1339	1339	1339	1339	0
313	20240708	152300	111124230	1339	1339	1339	1339	0
314	20240708	152200	111124230	1339	1339	1339	1339	0
315	20240708	152100	111124230	1339	1339	1339	1339	0
316	20240708	152000	111124230	1339	1339	1339	1339	0
317	20240708	151900	111124230	1339	1340	1340	1339	109
318	20240708	151800	110978233	1349	1349	1349	1349	10
319	20240708	151700	110964743	1349	1349	1349	1349	0
320	20240708	151600	110964743	1349	1349	1349	1349	0
321	20240708	151500	110964743	1349	1349	1349	1349	100
322	20240708	151400	110829843	1350	1350	1350	1350	0
323	20240708	151300	110829843	1350	1350	1350	1350	1
324	20240708	151200	110828493	1340	1340	1340	1340	9
325	20240708	151100	110816433	1349	1349	1349	1349	1
326	20240708	151000	110815084	1350	1350	1350	1350	0
327	20240708	150900	110815084	1350	1350	1350	1350	0
328	20240708	150800	110815084	1350	1350	1350	1350	0
329	20240708	150700	110815084	1350	1350	1350	1350	0
330	20240708	150600	110815084	1350	1350	1350	1350	0
331	20240708	150500	110815084	1350	1350	1350	1350	10
332	20240708	150400	110801584	1349	1349	1349	1349	0
333	20240708	150300	110801584	1349	1349	1349	1349	0
334	20240708	150200	110801584	1349	1349	1349	1349	0
335	20240708	150100	110801584	1349	1349	1349	1349	0
336	20240708	150000	110801584	1349	1349	1349	1349	0
337	20240708	145900	110801584	1349	1349	1349	1349	0
338	20240708	145800	110801584	1349	1349	1349	1349	0
339	20240708	145700	110801584	1349	1349	1349	1349	0
340	20240708	145600	110801584	1349	1349	1349	1349	0
341	20240708	145500	110801584	1349	1349	1349	1349	280
342	20240708	145400	110423864	1348	1348	1348	1348	0
343	20240708	145300	110423864	1348	1348	1348	1348	100
344	20240708	145200	110289064	1348	1347	1348	1347	1484
345	20240708	145100	108289256	1348	1348	1348	1348	0
346	20240708	145000	108289256	1348	1348	1348	1348	0
347	20240708	144900	108289256	1348	1348	1348	1348	4102
348	20240708	144800	102759760	1348	1348	1348	1348	0
349	20240708	144700	102759760	1348	1348	1348	1348	0
350	20240708	144600	102759760	1348	1348	1348	1348	0
351	20240708	144500	102759760	1348	1348	1348	1348	0
352	20240708	144400	102759760	1348	1348	1348	1348	0
353	20240708	144300	102759760	1348	1348	1348	1348	0
354	20240708	144200	102759760	1348	1348	1348	1348	9
355	20240708	144100	102747628	1348	1348	1348	1348	0
356	20240708	144000	102747628	1348	1348	1348	1348	0
357	20240708	143900	102747628	1348	1348	1348	1348	0
358	20240708	143800	102747628	1348	1348	1348	1348	0
359	20240708	143700	102747628	1348	1348	1348	1348	10
360	20240708	143600	102734148	1350	1350	1350	1350	0
361	20240708	143500	102734148	1350	1350	1350	1350	0
362	20240708	143400	102734148	1350	1350	1350	1350	0
363	20240708	143300	102734148	1350	1350	1350	1350	0
364	20240708	143200	102734148	1350	1350	1350	1350	0
365	20240708	143100	102734148	1350	1350	1350	1350	0
366	20240708	143000	102734148	1350	1350	1350	1350	0
367	20240708	142900	102734148	1350	1350	1350	1350	0
368	20240708	142800	102734148	1350	1350	1350	1350	0
369	20240708	142700	102734148	1350	1350	1350	1350	0
370	20240708	142600	102734148	1350	1350	1350	1350	0
371	20240708	142500	102734148	1350	1350	1350	1350	1
372	20240708	142400	102732798	1350	1350	1350	1350	0
373	20240708	142300	102732798	1350	1350	1350	1350	0
374	20240708	142200	102732798	1350	1350	1350	1350	0
375	20240708	142100	102732798	1350	1350	1350	1350	0
376	20240708	142000	102732798	1350	1350	1350	1350	0
377	20240708	141900	102732798	1350	1350	1350	1350	0
378	20240708	141800	102732798	1350	1350	1350	1350	0
379	20240708	141700	102732798	1350	1350	1350	1350	0
380	20240708	141600	102732798	1350	1350	1350	1350	0
381	20240708	141500	102732798	1350	1349	1350	1349	2
382	20240708	141400	102730099	1332	1338	1338	1332	2950
383	20240708	141300	98791675	1340	1340	1340	1340	0
384	20240708	141200	98791675	1340	1340	1340	1340	50
385	20240708	141100	98724675	1340	1340	1340	1340	200
386	20240708	141000	98456675	1340	1340	1340	1340	500
387	20240708	140900	97786675	1340	1340	1340	1340	0
388	20240708	140800	97786675	1340	1340	1340	1340	2300
389	20240708	140700	94704675	1338	1338	1338	1338	0
390	20240708	140600	94704675	1338	1338	1338	1338	0
391	20240708	140500	94704675	1338	1338	1338	1338	0
392	20240708	140400	94704675	1338	1338	1338	1338	0
393	20240708	140300	94704675	1338	1342	1342	1336	536
394	20240708	140200	93987450	1350	1350	1350	1350	0
395	20240708	140100	93987450	1350	1350	1350	1350	1
396	20240708	140000	93986100	1341	1341	1341	1341	0
397	20240708	135900	93986100	1341	1341	1341	1341	500
398	20240708	135800	93315600	1341	1341	1341	1341	0
399	20240708	135700	93315600	1341	1341	1341	1341	0
400	20240708	135600	93315600	1341	1341	1341	1341	0
401	20240708	135500	93315600	1341	1341	1341	1341	200
402	20240708	135400	93047400	1350	1350	1350	1350	7
403	20240708	135300	93037950	1341	1341	1341	1341	0
404	20240708	135200	93037950	1341	1341	1341	1341	0
405	20240708	135100	93037950	1341	1343	1344	1341	219
406	20240708	135000	92744228	1345	1345	1345	1345	5
407	20240708	134900	92737503	1351	1351	1351	1351	0
408	20240708	134800	92737503	1351	1351	1351	1351	3
409	20240708	134700	92733450	1351	1351	1351	1351	0
410	20240708	134600	92733450	1351	1351	1351	1351	0
411	20240708	134500	92733450	1351	1351	1351	1351	0
412	20240708	134400	92733450	1351	1351	1351	1351	0
413	20240708	134300	92733450	1351	1351	1351	1351	0
414	20240708	134200	92733450	1351	1351	1351	1351	1
415	20240708	134100	92732099	1351	1351	1351	1351	0
416	20240708	134000	92732099	1351	1351	1351	1351	0
417	20240708	133900	92732099	1351	1351	1351	1351	0
418	20240708	133800	92732099	1351	1351	1351	1351	0
419	20240708	133700	92732099	1351	1351	1351	1351	0
420	20240708	133600	92732099	1351	1351	1351	1351	1
421	20240708	133500	92730748	1352	1352	1352	1352	0
422	20240708	133400	92730748	1352	1352	1352	1352	0
423	20240708	133300	92730748	1352	1352	1352	1352	0
424	20240708	133200	92730748	1352	1352	1352	1352	0
425	20240708	133100	92730748	1352	1352	1352	1352	0
426	20240708	133000	92730748	1352	1352	1352	1352	0
427	20240708	132900	92730748	1352	1352	1352	1352	0
428	20240708	132800	92730748	1352	1352	1352	1352	0
429	20240708	132700	92730748	1352	1352	1352	1352	0
430	20240708	132600	92730748	1352	1352	1352	1352	0
431	20240708	132500	92730748	1352	1352	1352	1352	0
432	20240708	132400	92730748	1352	1352	1352	1352	0
433	20240708	132300	92730748	1352	1352	1352	1352	0
434	20240708	132200	92730748	1352	1352	1352	1352	5
435	20240708	132100	92723988	1352	1352	1352	1352	0
436	20240708	132000	92723988	1352	1352	1352	1352	50
437	20240708	131900	92656388	1353	1353	1353	1353	2586
438	20240708	131800	89157530	1354	1354	1354	1354	0
439	20240708	131700	89157530	1354	1354	1354	1354	2
440	20240708	131600	89154822	1354	1354	1354	1354	0
441	20240708	131500	89154822	1354	1354	1354	1354	0
442	20240708	131400	89154822	1354	1352	1354	1352	2
443	20240708	131300	89152116	1350	1350	1352	1350	613
444	20240708	131200	88324528	1347	1347	1347	1347	0
445	20240708	131100	88324528	1347	1340	1347	1340	21742
446	20240708	131000	59105164	1339	1339	1339	1339	0
447	20240708	130900	59105164	1339	1339	1339	1339	1
448	20240708	130800	59103825	1339	1339	1339	1339	0
449	20240708	130700	59103825	1339	1339	1339	1339	0
450	20240708	130600	59103825	1339	1339	1339	1339	0
451	20240708	130500	59103825	1339	1339	1339	1339	0
452	20240708	130400	59103825	1339	1339	1339	1339	1067
453	20240708	130300	57675112	1339	1339	1339	1339	0
454	20240708	130200	57675112	1339	1339	1339	1339	0
455	20240708	130100	57675112	1339	1339	1339	1339	55
456	20240708	130000	57601467	1339	1340	1340	1339	888
457	20240708	125900	56412425	1340	1340	1340	1340	0
458	20240708	125800	56412425	1340	1340	1340	1340	0
459	20240708	125700	56412425	1340	1340	1340	1340	0
460	20240708	125600	56412425	1340	1340	1340	1340	0
461	20240708	125500	56412425	1340	1340	1340	1340	0
462	20240708	125400	56412425	1340	1340	1340	1340	8
463	20240708	125300	56401705	1340	1340	1340	1340	0
464	20240708	125200	56401705	1340	1340	1340	1340	700
465	20240708	125100	55463705	1340	1340	1340	1340	0
466	20240708	125000	55463705	1340	1340	1340	1340	0
467	20240708	124900	55463705	1340	1340	1340	1340	97
468	20240708	124800	55333725	1340	1340	1340	1340	1
469	20240708	124700	55332385	1341	1341	1341	1341	0
470	20240708	124600	55332385	1341	1341	1341	1341	0
471	20240708	124500	55332385	1341	1341	1341	1341	0
472	20240708	124400	55332385	1341	1341	1341	1341	0
473	20240708	124300	55332385	1341	1341	1341	1341	0
474	20240708	124200	55332385	1341	1341	1341	1341	0
475	20240708	124100	55332385	1341	1341	1341	1341	50
476	20240708	124000	55265335	1341	1341	1341	1341	0
477	20240708	123900	55265335	1341	1341	1341	1341	0
478	20240708	123800	55265335	1341	1341	1341	1341	3
479	20240708	123700	55261312	1341	1341	1341	1341	0
480	20240708	123600	55261312	1341	1341	1341	1341	0
481	20240708	123500	55261312	1341	1341	1341	1341	0
482	20240708	123400	55261312	1341	1341	1341	1341	0
483	20240708	123300	55261312	1341	1341	1341	1341	0
484	20240708	123200	55261312	1341	1340	1341	1340	2
485	20240708	123100	55258631	1341	1341	1341	1341	0
486	20240708	123000	55258631	1341	1341	1341	1341	0
487	20240708	122900	55258631	1341	1341	1341	1341	0
488	20240708	122800	55258631	1341	1341	1341	1341	0
489	20240708	122700	55258631	1341	1341	1341	1341	0
490	20240708	122600	55258631	1341	1341	1341	1341	0
491	20240708	122500	55258631	1341	1341	1341	1341	0
492	20240708	122400	55258631	1341	1341	1341	1341	0
493	20240708	122300	55258631	1341	1341	1341	1341	0
494	20240708	122200	55258631	1341	1340	1341	1340	10
495	20240708	122100	55245226	1339	1336	1339	1336	6756
496	20240708	122000	46210616	1336	1336	1336	1336	1
497	20240708	121900	46209280	1337	1337	1337	1337	0
498	20240708	121800	46209280	1337	1337	1337	1337	10
499	20240708	121700	46195910	1337	1337	1337	1337	0
500	20240708	121600	46195910	1337	1337	1337	1337	0
501	20240708	121500	46195910	1337	1337	1337	1337	0
502	20240708	121400	46195910	1337	1337	1337	1337	0
503	20240708	121300	46195910	1337	1337	1337	1337	0
504	20240708	121200	46195910	1337	1337	1337	1337	0
505	20240708	121100	46195910	1337	1337	1337	1337	2
506	20240708	121000	46193236	1333	1333	1333	1333	3008
507	20240708	120900	42183572	1334	1334	1334	1334	0
508	20240708	120800	42183572	1334	1334	1334	1334	30
509	20240708	120700	42143552	1334	1334	1334	1334	190
510	20240708	120600	41890092	1337	1337	1337	1337	500
511	20240708	120500	41221592	1337	1337	1337	1337	0
512	20240708	120400	41221592	1337	1337	1337	1337	250
513	20240708	120300	40887342	1335	1335	1335	1335	0
514	20240708	120200	40887342	1335	1336	1336	1335	14
515	20240708	120100	40868645	1336	1336	1336	1336	0
516	20240708	120000	40868645	1336	1336	1336	1336	0
517	20240708	115900	40868645	1336	1336	1336	1336	0
518	20240708	115800	40868645	1336	1336	1336	1336	0
519	20240708	115700	40868645	1336	1336	1336	1336	1
520	20240708	115600	40867309	1337	1337	1337	1337	0
521	20240708	115500	40867309	1337	1337	1337	1337	0
522	20240708	115400	40867309	1337	1337	1337	1337	0
523	20240708	115300	40867309	1337	1337	1337	1337	0
524	20240708	115200	40867309	1337	1337	1337	1337	0
525	20240708	115100	40867309	1337	1337	1337	1337	0
526	20240708	115000	40867309	1337	1337	1337	1337	601
527	20240708	114900	40063772	1333	1333	1333	1333	0
528	20240708	114800	40063772	1333	1333	1333	1333	0
529	20240708	114700	40063772	1333	1333	1333	1333	0
530	20240708	114600	40063772	1333	1333	1333	1333	100
531	20240708	114500	39930472	1337	1337	1337	1337	0
532	20240708	114400	39930472	1337	1337	1337	1337	400
533	20240708	114300	39395672	1337	1337	1337	1337	0
534	20240708	114200	39395672	1337	1337	1337	1337	0
535	20240708	114100	39395672	1337	1337	1337	1337	100
536	20240708	114000	39261972	1337	1337	1337	1337	10
537	20240708	113900	39248602	1334	1337	1337	1334	746
538	20240708	113800	38251768	1336	1336	1336	1336	0
539	20240708	113700	38251768	1336	1336	1336	1336	0
540	20240708	113600	38251768	1336	1336	1336	1336	0
541	20240708	113500	38251768	1336	1336	1336	1336	1
542	20240708	113400	38250432	1337	1337	1337	1337	0
543	20240708	113300	38250432	1337	1337	1337	1337	0
544	20240708	113200	38250432	1337	1337	1337	1337	10
545	20240708	113100	38237062	1337	1337	1337	1337	0
546	20240708	113000	38237062	1337	1337	1337	1337	10
547	20240708	112900	38223692	1337	1337	1337	1337	0
548	20240708	112800	38223692	1337	1337	1337	1337	0
549	20240708	112700	38223692	1337	1337	1337	1337	0
550	20240708	112600	38223692	1337	1337	1337	1337	0
551	20240708	112500	38223692	1337	1337	1337	1337	700
552	20240708	112400	37287792	1337	1337	1337	1337	300
553	20240708	112300	36886692	1336	1336	1336	1336	0
554	20240708	112200	36886692	1336	1336	1336	1336	420
555	20240708	112100	36325572	1336	1336	1336	1336	700
556	20240708	112000	35390372	1336	1336	1336	1336	0
557	20240708	111900	35390372	1336	1336	1336	1336	0
558	20240708	111800	35390372	1336	1336	1336	1336	700
559	20240708	111700	34455172	1330	1336	1336	1330	3035
560	20240708	111600	30417921	1336	1336	1336	1336	400
561	20240708	111500	29883521	1336	1336	1336	1336	0
562	20240708	111400	29883521	1336	1336	1336	1336	5
563	20240708	111300	29876841	1336	1336	1336	1336	0
564	20240708	111200	29876841	1336	1334	1336	1334	2000
565	20240708	111100	27206138	1335	1335	1335	1335	500
566	20240708	111000	26538638	1331	1334	1334	1331	807
567	20240708	110900	25463981	1335	1335	1335	1335	0
568	20240708	110800	25463981	1335	1335	1335	1335	0
569	20240708	110700	25463981	1335	1335	1335	1335	30
570	20240708	110600	25423931	1335	1335	1335	1335	10
571	20240708	110500	25410581	1332	1332	1332	1332	0
572	20240708	110400	25410581	1332	1332	1332	1332	0
573	20240708	110300	25410581	1332	1332	1332	1332	0
574	20240708	110200	25410581	1332	1332	1332	1332	150
575	20240708	110100	25210781	1336	1336	1336	1336	0
576	20240708	110000	25210781	1336	1336	1336	1336	0
577	20240708	105900	25210781	1336	1336	1336	1336	0
578	20240708	105800	25210781	1336	1336	1336	1336	1
579	20240708	105700	25209445	1336	1336	1336	1336	0
580	20240708	105600	25209445	1336	1336	1336	1336	5
581	20240708	105500	25202765	1333	1333	1333	1333	0
582	20240708	105400	25202765	1333	1333	1333	1333	184
583	20240708	105300	24957493	1336	1336	1336	1336	1
584	20240708	105200	24956157	1336	1336	1336	1336	20
585	20240708	105100	24929437	1336	1336	1336	1336	0
586	20240708	105000	24929437	1336	1336	1336	1336	0
587	20240708	104900	24929437	1336	1336	1336	1336	5
588	20240708	104800	24922757	1333	1334	1334	1333	1262
589	20240708	104700	23240178	1335	1336	1336	1335	51
590	20240708	104600	23172083	1337	1337	1337	1337	0
591	20240708	104500	23172083	1337	1337	1337	1337	10
592	20240708	104400	23158713	1338	1338	1338	1338	0
593	20240708	104300	23158713	1338	1338	1338	1338	0
594	20240708	104200	23158713	1338	1338	1338	1338	10
595	20240708	104100	23145333	1339	1339	1339	1339	0
596	20240708	104000	23145333	1339	1339	1339	1339	10
597	20240708	103900	23131943	1340	1340	1340	1340	2
598	20240708	103800	23129263	1341	1341	1341	1341	3
599	20240708	103700	23125240	1341	1341	1341	1341	3
600	20240708	103600	23121217	1340	1340	1340	1340	40
601	20240708	103500	23067617	1343	1340	1343	1340	261
602	20240708	103400	22717871	1340	1340	1340	1340	0
603	20240708	103300	22717871	1340	1340	1340	1340	1000
604	20240708	103200	21377871	1340	1341	1343	1340	16
605	20240708	103100	21356420	1340	1340	1340	1340	0
606	20240708	103000	21356420	1340	1340	1340	1340	0
607	20240708	102900	21356420	1340	1340	1340	1340	0
608	20240708	102800	21356420	1340	1340	1340	1340	62
609	20240708	102700	21273340	1339	1339	1339	1339	0
610	20240708	102600	21273340	1339	1339	1339	1339	1000
611	20240708	102500	19934340	1339	1339	1339	1339	0
612	20240708	102400	19934340	1339	1339	1339	1339	0
613	20240708	102300	19934340	1339	1339	1339	1339	0
614	20240708	102200	19934340	1339	1339	1339	1339	5
615	20240708	102100	19927645	1340	1340	1340	1340	1
616	20240708	102000	19926305	1340	1340	1340	1340	0
617	20240708	101900	19926305	1340	1340	1340	1340	5
618	20240708	101800	19919605	1339	1339	1339	1339	0
619	20240708	101700	19919605	1339	1339	1339	1339	0
620	20240708	101600	19919605	1339	1339	1339	1339	0
621	20240708	101500	19919605	1339	1339	1339	1339	0
622	20240708	101400	19919605	1339	1339	1339	1339	0
623	20240708	101300	19919605	1339	1339	1339	1339	0
624	20240708	101200	19919605	1339	1339	1339	1339	7
625	20240708	101100	19910232	1340	1340	1340	1340	10
626	20240708	101000	19896832	1343	1343	1343	1343	15
627	20240708	100900	19876687	1343	1343	1343	1343	1
628	20240708	100800	19875344	1343	1343	1343	1343	2
629	20240708	100700	19872658	1343	1343	1343	1343	1
630	20240708	100600	19871315	1343	1343	1343	1343	20
631	20240708	100500	19844455	1343	1341	1343	1341	75
632	20240708	100400	19743810	1342	1342	1342	1342	52
633	20240708	100300	19674026	1342	1342	1342	1342	3
634	20240708	100200	19670000	1342	1342	1342	1342	7
635	20240708	100100	19660606	1343	1343	1343	1343	0
636	20240708	100000	19660606	1343	1343	1343	1343	17
637	20240708	095900	19637775	1344	1344	1344	1344	0
638	20240708	095800	19637775	1344	1344	1344	1344	5
639	20240708	095700	19631055	1337	1344	1344	1337	20
640	20240708	095600	19604245	1344	1344	1344	1344	0
641	20240708	095500	19604245	1344	1344	1344	1344	5
642	20240708	095400	19597525	1334	1339	1339	1334	120
643	20240708	095300	19437154	1345	1345	1345	1345	5
644	20240708	095200	19430429	1340	1340	1340	1340	20
645	20240708	095100	19403629	1346	1346	1346	1346	11
646	20240708	095000	19388823	1347	1347	1347	1347	0
647	20240708	094900	19388823	1347	1347	1347	1347	0
648	20240708	094800	19388823	1347	1347	1347	1347	0
649	20240708	094700	19388823	1347	1347	1347	1347	5
650	20240708	094600	19382088	1337	1337	1337	1337	0
651	20240708	094500	19382088	1337	1337	1337	1337	2702
652	20240708	094400	15769514	1337	1333	1337	1333	63
653	20240708	094300	15685495	1337	1337	1337	1337	11
654	20240708	094200	15670788	1337	1337	1337	1337	0
655	20240708	094100	15670788	1337	1337	1337	1337	10
656	20240708	094000	15657418	1337	1337	1337	1337	22
657	20240708	093900	15628004	1337	1337	1337	1337	0
658	20240708	093800	15628004	1337	1336	1337	1336	2850
659	20240708	093700	11818554	1337	1337	1337	1337	0
660	20240708	093600	11818554	1337	1337	1337	1337	0
661	20240708	093500	11818554	1337	1337	1337	1337	0
662	20240708	093400	11818554	1337	1337	1337	1337	10
663	20240708	093300	11805184	1335	1335	1335	1335	0
664	20240708	093200	11805184	1335	1335	1335	1335	832
665	20240708	093100	10694464	1337	1335	1337	1335	210
666	20240708	093000	10414062	1335	1335	1335	1335	0
667	20240708	092900	10414062	1335	1335	1335	1335	0
668	20240708	092800	10414062	1335	1335	1335	1335	0
669	20240708	092700	10414062	1335	1335	1335	1335	10
670	20240708	092600	10400712	1334	1334	1334	1334	84
671	20240708	092500	10288656	1334	1334	1334	1334	360
672	20240708	092400	9808416	1334	1334	1334	1334	0
673	20240708	092300	9808416	1334	1334	1334	1334	10
674	20240708	092200	9795076	1334	1334	1334	1334	0
675	20240708	092100	9795076	1334	1333	1334	1333	10
676	20240708	092000	9781744	1333	1333	1333	1333	3470
677	20240708	091900	5156234	1333	1333	1333	1333	0
678	20240708	091800	5156234	1333	1333	1333	1333	0
679	20240708	091700	5156234	1333	1333	1333	1333	75
680	20240708	091600	5056259	1334	1334	1334	1334	50
681	20240708	091500	4989559	1334	1334	1334	1334	0
682	20240708	091400	4989559	1334	1334	1334	1334	5
683	20240708	091300	4982889	1334	1334	1334	1334	100
684	20240708	091200	4849489	1336	1336	1336	1336	0
685	20240708	091100	4849489	1336	1336	1336	1336	0
686	20240708	091000	4849489	1336	1336	1336	1336	1
687	20240708	090900	4848153	1336	1330	1336	1330	525
688	20240708	090800	4149879	1330	1332	1332	1330	78
689	20240708	090700	4045985	1332	1332	1332	1332	0
690	20240708	090600	4045985	1332	1335	1335	1332	2326
691	20240708	090500	942793	1336	1336	1336	1336	38
692	20240708	090400	892025	1337	1337	1337	1337	100
693	20240708	090300	758325	1347	1347	1347	1347	110
694	20240708	090200	610155	1347	1347	1347	1347	0
695	20240708	090100	610155	1347	1347	1347	1347	5
696	20240708	090000	603420	1335	1335	1335	1335	452