KissMeData/037950/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	192500	483013333	1235	1235	1235	1235	6515
3	20240709	192400	483013333	1235	1235	1235	1235	0
4	20240709	192300	483013333	1235	1235	1235	1235	0
5	20240709	192200	483013333	1235	1235	1235	1235	0
6	20240709	192100	483013333	1235	1235	1235	1235	0
7	20240709	192000	483013333	1235	1235	1235	1235	0
8	20240709	191900	483013333	1235	1235	1235	1235	0
9	20240709	191800	483013333	1235	1235	1235	1235	0
10	20240709	191700	483013333	1235	1235	1235	1235	0
11	20240709	191600	483013333	1235	1235	1235	1235	0
12	20240709	191500	483013333	1235	1235	1235	1235	0
13	20240709	191400	483013333	1235	1235	1235	1235	0
14	20240709	191300	483013333	1235	1235	1235	1235	0
15	20240709	191200	483013333	1235	1235	1235	1235	0
16	20240709	191100	483013333	1235	1235	1235	1235	0
17	20240709	191000	483013333	1235	1235	1235	1235	0
18	20240709	190900	483013333	1235	1235	1235	1235	0
19	20240709	190800	483013333	1235	1235	1235	1235	0
20	20240709	190700	483013333	1235	1235	1235	1235	0
21	20240709	190600	483013333	1235	1235	1235	1235	0
22	20240709	190500	483013333	1235	1235	1235	1235	0
23	20240709	190400	483013333	1235	1235	1235	1235	0
24	20240709	190300	483013333	1235	1235	1235	1235	0
25	20240709	190200	483013333	1235	1235	1235	1235	0
26	20240709	190100	483013333	1235	1235	1235	1235	0
27	20240709	190000	483013333	1235	1235	1235	1235	0
28	20240709	185900	483013333	1235	1235	1235	1235	0
29	20240709	185800	483013333	1235	1235	1235	1235	0
30	20240709	185700	483013333	1235	1235	1235	1235	0
31	20240709	185600	483013333	1235	1235	1235	1235	0
32	20240709	185500	483013333	1235	1235	1235	1235	6515
33	20240709	185400	483013333	1235	1235	1235	1235	0
34	20240709	185300	483013333	1235	1235	1235	1235	0
35	20240709	185200	483013333	1235	1235	1235	1235	0
36	20240709	185100	483013333	1235	1235	1235	1235	0
37	20240709	185000	483013333	1235	1235	1235	1235	0
38	20240709	184900	483013333	1235	1235	1235	1235	0
39	20240709	184800	483013333	1235	1235	1235	1235	0
40	20240709	184700	483013333	1235	1235	1235	1235	0
41	20240709	184600	483013333	1235	1235	1235	1235	0
42	20240709	184500	483013333	1235	1235	1235	1235	0
43	20240709	184400	483013333	1235	1235	1235	1235	0
44	20240709	184300	483013333	1235	1235	1235	1235	0
45	20240709	184200	483013333	1235	1235	1235	1235	0
46	20240709	184100	483013333	1235	1235	1235	1235	0
47	20240709	184000	483013333	1235	1235	1235	1235	0
48	20240709	183900	483013333	1235	1235	1235	1235	0
49	20240709	183800	483013333	1235	1235	1235	1235	0
50	20240709	183700	483013333	1235	1235	1235	1235	0
51	20240709	183600	483013333	1235	1235	1235	1235	0
52	20240709	183500	483013333	1235	1235	1235	1235	0
53	20240709	183400	483013333	1235	1235	1235	1235	0
54	20240709	183300	483013333	1235	1235	1235	1235	0
55	20240709	183200	483013333	1235	1235	1235	1235	0
56	20240709	183100	483013333	1235	1235	1235	1235	0
57	20240709	183000	483013333	1235	1235	1235	1235	0
58	20240709	182900	483013333	1235	1235	1235	1235	0
59	20240709	182800	483013333	1235	1235	1235	1235	0
60	20240709	182700	483013333	1235	1235	1235	1235	0
61	20240709	182600	483013333	1235	1235	1235	1235	0
62	20240709	182500	483013333	1235	1235	1235	1235	6515
63	20240709	182400	483013333	1235	1235	1235	1235	0
64	20240709	182300	483013333	1235	1235	1235	1235	0
65	20240709	182200	483013333	1235	1235	1235	1235	0
66	20240709	182100	483013333	1235	1235	1235	1235	0
67	20240709	182000	483013333	1235	1235	1235	1235	0
68	20240709	181900	483013333	1235	1235	1235	1235	0
69	20240709	181800	483013333	1235	1235	1235	1235	0
70	20240709	181700	483013333	1235	1235	1235	1235	0
71	20240709	181600	483013333	1235	1235	1235	1235	0
72	20240709	181500	483013333	1235	1235	1235	1235	0
73	20240709	181400	483013333	1235	1235	1235	1235	0
74	20240709	181300	483013333	1235	1235	1235	1235	0
75	20240709	181200	483013333	1235	1235	1235	1235	0
76	20240709	181100	483013333	1235	1235	1235	1235	0
77	20240709	181000	483013333	1235	1235	1235	1235	0
78	20240709	180900	483013333	1235	1235	1235	1235	0
79	20240709	180800	483013333	1235	1235	1235	1235	0
80	20240709	180700	483013333	1235	1235	1235	1235	0
81	20240709	180600	483013333	1235	1235	1235	1235	0
82	20240709	180500	483013333	1235	1235	1235	1235	0
83	20240709	180400	483013333	1235	1235	1235	1235	0
84	20240709	180300	483013333	1235	1235	1235	1235	0
85	20240709	180200	483013333	1235	1235	1235	1235	0
86	20240709	180100	483013333	1235	1235	1235	1235	0
87	20240709	180000	483013333	1235	1235	1235	1235	0
88	20240709	175900	483013333	1235	1235	1235	1235	0
89	20240709	175800	483013333	1235	1235	1235	1235	0
90	20240709	175700	483013333	1235	1235	1235	1235	0
91	20240709	175600	483013333	1235	1235	1235	1235	0
92	20240709	175500	483013333	1235	1235	1235	1235	6515
93	20240709	175400	483013333	1235	1235	1235	1235	0
94	20240709	175300	483013333	1235	1235	1235	1235	0
95	20240709	175200	483013333	1235	1235	1235	1235	0
96	20240709	175100	483013333	1235	1235	1235	1235	0
97	20240709	175000	483013333	1235	1235	1235	1235	0
98	20240709	174900	483013333	1235	1235	1235	1235	0
99	20240709	174800	483013333	1235	1235	1235	1235	0
100	20240709	174700	483013333	1235	1235	1235	1235	0
101	20240709	174600	483013333	1235	1235	1235	1235	0
102	20240709	174500	483013333	1235	1235	1235	1235	0
103	20240709	174400	483013333	1235	1235	1235	1235	0
104	20240709	174300	483013333	1235	1235	1235	1235	0
105	20240709	174200	483013333	1235	1235	1235	1235	0
106	20240709	174100	483013333	1235	1235	1235	1235	0
107	20240709	174000	483013333	1235	1235	1235	1235	0
108	20240709	173900	483013333	1235	1235	1235	1235	0
109	20240709	173800	483013333	1235	1235	1235	1235	0
110	20240709	173700	483013333	1235	1235	1235	1235	0
111	20240709	173600	483013333	1235	1235	1235	1235	0
112	20240709	173500	483013333	1235	1235	1235	1235	0
113	20240709	173400	483013333	1235	1235	1235	1235	0
114	20240709	173300	483013333	1235	1235	1235	1235	0
115	20240709	173200	483013333	1235	1235	1235	1235	0
116	20240709	173100	483013333	1235	1235	1235	1235	0
117	20240709	173000	483013333	1235	1235	1235	1235	0
118	20240709	172900	483013333	1235	1235	1235	1235	0
119	20240709	172800	483013333	1235	1235	1235	1235	0
120	20240709	172700	483013333	1235	1235	1235	1235	0
121	20240709	172600	483013333	1235	1235	1235	1235	0
122	20240709	172500	483013333	1235	1235	1235	1235	6515
123	20240709	172400	483013333	1235	1235	1235	1235	0
124	20240709	172300	483013333	1235	1235	1235	1235	0
125	20240709	172200	483013333	1235	1235	1235	1235	0
126	20240709	172100	483013333	1235	1235	1235	1235	0
127	20240709	172000	483013333	1235	1235	1235	1235	0
128	20240709	171900	483013333	1235	1235	1235	1235	0
129	20240709	171800	483013333	1235	1235	1235	1235	0
130	20240709	171700	483013333	1235	1235	1235	1235	0
131	20240709	171600	483013333	1235	1235	1235	1235	0
132	20240709	171500	483013333	1235	1235	1235	1235	0
133	20240709	171400	483013333	1235	1235	1235	1235	0
134	20240709	171300	483013333	1235	1235	1235	1235	0
135	20240709	171200	483013333	1235	1235	1235	1235	0
136	20240709	171100	483013333	1235	1235	1235	1235	0
137	20240709	171000	483013333	1235	1235	1235	1235	0
138	20240709	170900	483013333	1235	1235	1235	1235	0
139	20240709	170800	483013333	1235	1235	1235	1235	0
140	20240709	170700	483013333	1235	1235	1235	1235	0
141	20240709	170600	483013333	1235	1235	1235	1235	0
142	20240709	170500	483013333	1235	1235	1235	1235	0
143	20240709	170400	483013333	1235	1235	1235	1235	0
144	20240709	170300	483013333	1235	1235	1235	1235	0
145	20240709	170200	483013333	1235	1235	1235	1235	0
146	20240709	170100	483013333	1235	1235	1235	1235	0
147	20240709	170000	483013333	1235	1235	1235	1235	0
148	20240709	165900	483013333	1235	1235	1235	1235	0
149	20240709	165800	483013333	1235	1235	1235	1235	0
150	20240709	165700	483013333	1235	1235	1235	1235	0
151	20240709	165600	483013333	1235	1235	1235	1235	0
152	20240709	165500	483013333	1235	1235	1235	1235	6515
153	20240709	165400	483013333	1235	1235	1235	1235	0
154	20240709	165300	483013333	1235	1235	1235	1235	0
155	20240709	165200	483013333	1235	1235	1235	1235	0
156	20240709	165100	483013333	1235	1235	1235	1235	0
157	20240709	165000	483013333	1235	1235	1235	1235	0
158	20240709	164900	483013333	1235	1235	1235	1235	0
159	20240709	164800	483013333	1235	1235	1235	1235	0
160	20240709	164700	483013333	1235	1235	1235	1235	0
161	20240709	164600	483013333	1235	1235	1235	1235	0
162	20240709	164500	483013333	1235	1235	1235	1235	0
163	20240709	164400	483013333	1235	1235	1235	1235	0
164	20240709	164300	483013333	1235	1235	1235	1235	0
165	20240709	164200	483013333	1235	1235	1235	1235	0
166	20240709	164100	483013333	1235	1235	1235	1235	0
167	20240709	164000	483013333	1235	1235	1235	1235	0
168	20240709	163900	483013333	1235	1235	1235	1235	0
169	20240709	163800	483013333	1235	1235	1235	1235	0
170	20240709	163700	483013333	1235	1235	1235	1235	0
171	20240709	163600	483013333	1235	1235	1235	1235	0
172	20240709	163500	483013333	1235	1235	1235	1235	0
173	20240709	163400	483013333	1235	1235	1235	1235	0
174	20240709	163300	483013333	1235	1235	1235	1235	0
175	20240709	163200	483013333	1235	1235	1235	1235	0
176	20240709	163100	483013333	1235	1235	1235	1235	0
177	20240709	163000	483013333	1235	1235	1235	1235	0
178	20240709	162900	483013333	1235	1235	1235	1235	0
179	20240709	162800	483013333	1235	1235	1235	1235	0
180	20240709	162700	483013333	1235	1235	1235	1235	0
181	20240709	162600	483013333	1235	1235	1235	1235	0
182	20240709	162500	483013333	1235	1235	1235	1235	6515
183	20240709	162400	483013333	1235	1235	1235	1235	0
184	20240709	162300	483013333	1235	1235	1235	1235	0
185	20240709	162200	483013333	1235	1235	1235	1235	0
186	20240709	162100	483013333	1235	1235	1235	1235	0
187	20240709	162000	483013333	1235	1235	1235	1235	0
188	20240709	161900	483013333	1235	1235	1235	1235	0
189	20240709	161800	483013333	1235	1235	1235	1235	0
190	20240709	161700	483013333	1235	1235	1235	1235	0
191	20240709	161600	483013333	1235	1235	1235	1235	0
192	20240709	161500	483013333	1235	1235	1235	1235	0
193	20240709	161400	483013333	1235	1235	1235	1235	0
194	20240709	161300	483013333	1235	1235	1235	1235	0
195	20240709	161200	483013333	1235	1235	1235	1235	0
196	20240709	161100	483013333	1235	1235	1235	1235	0
197	20240709	161000	483013333	1235	1235	1235	1235	0
198	20240709	160900	483013333	1235	1235	1235	1235	0
199	20240709	160800	483013333	1235	1235	1235	1235	0
200	20240709	160700	483013333	1235	1235	1235	1235	0
201	20240709	160600	483013333	1235	1235	1235	1235	0
202	20240709	160500	483013333	1235	1235	1235	1235	0
203	20240709	160400	483013333	1235	1235	1235	1235	0
204	20240709	160300	483013333	1235	1235	1235	1235	0
205	20240709	160200	483013333	1235	1235	1235	1235	0
206	20240709	160100	483013333	1235	1235	1235	1235	0
207	20240709	160000	483013333	1235	1235	1235	1235	0
208	20240709	155900	483013333	1235	1235	1235	1235	0
209	20240709	155800	483013333	1235	1235	1235	1235	0
210	20240709	155700	483013333	1235	1235	1235	1235	0
211	20240709	155600	483013333	1235	1235	1235	1235	0
212	20240709	155500	483013333	1235	1235	1235	1235	6515
213	20240709	155400	483013333	1235	1235	1235	1235	0
214	20240709	155300	483013333	1235	1235	1235	1235	0
215	20240709	155200	483013333	1235	1235	1235	1235	0
216	20240709	155100	483013333	1235	1235	1235	1235	0
217	20240709	155000	483013333	1235	1235	1235	1235	0
218	20240709	154900	483013333	1235	1235	1235	1235	0
219	20240709	154800	483013333	1235	1235	1235	1235	0
220	20240709	154700	483013333	1235	1235	1235	1235	0
221	20240709	154600	483013333	1235	1235	1235	1235	0
222	20240709	154500	483013333	1235	1235	1235	1235	0
223	20240709	154400	483013333	1235	1235	1235	1235	0
224	20240709	154300	483013333	1235	1235	1235	1235	0
225	20240709	154200	483013333	1235	1235	1235	1235	0
226	20240709	154100	483013333	1235	1235	1235	1235	0
227	20240709	154000	483013333	1235	1235	1235	1235	0
228	20240709	153900	483013333	1235	1235	1235	1235	0
229	20240709	153800	483013333	1235	1235	1235	1235	0
230	20240709	153700	483013333	1235	1235	1235	1235	0
231	20240709	153600	483013333	1235	1235	1235	1235	0
232	20240709	153500	483013333	1235	1235	1235	1235	0
233	20240709	153400	483013333	1235	1235	1235	1235	0
234	20240709	153300	483013333	1235	1235	1235	1235	0
235	20240709	153200	483013333	1235	1235	1235	1235	0
236	20240709	153100	483013333	1235	1235	1235	1235	0
237	20240709	153000	483013333	1235	1235	1235	1235	6515
238	20240709	152900	474967308	1237	1237	1237	1237	0
239	20240709	152800	474967308	1237	1237	1237	1237	0
240	20240709	152700	474967308	1237	1237	1237	1237	0
241	20240709	152600	474967308	1237	1237	1237	1237	0
242	20240709	152500	474967308	1237	1237	1237	1237	0
243	20240709	152400	474967308	1237	1237	1237	1237	0
244	20240709	152300	474967308	1237	1237	1237	1237	0
245	20240709	152200	474967308	1237	1237	1237	1237	0
246	20240709	152100	474967308	1237	1237	1237	1237	0
247	20240709	152000	474967308	1237	1237	1237	1237	0
248	20240709	151900	474967308	1237	1237	1237	1234	297
249	20240709	151800	474600204	1237	1235	1237	1234	1441
250	20240709	151700	472821144	1236	1236	1236	1236	0
251	20240709	151600	472821144	1236	1234	1236	1234	1306
252	20240709	151500	471209098	1234	1234	1234	1234	2134
253	20240709	151400	468575742	1234	1234	1234	1234	2113
254	20240709	151300	465968300	1235	1235	1235	1235	100
255	20240709	151200	465844800	1235	1235	1235	1235	0
256	20240709	151100	465844800	1235	1234	1235	1234	2367
257	20240709	151000	462923921	1235	1235	1235	1235	34
258	20240709	150900	462881931	1235	1235	1235	1235	5
259	20240709	150800	462875756	1234	1235	1235	1234	129
260	20240709	150700	462716569	1234	1234	1235	1234	1460
261	20240709	150600	460914928	1234	1234	1234	1234	200
262	20240709	150500	460668128	1235	1235	1235	1235	20
263	20240709	150400	460643428	1237	1237	1237	1237	1
264	20240709	150300	460642191	1237	1237	1237	1237	0
265	20240709	150200	460642191	1237	1235	1237	1234	3044
266	20240709	150100	456883775	1237	1235	1237	1235	887
267	20240709	150000	455788326	1235	1234	1235	1234	810
268	20240709	145900	454788785	1235	1235	1235	1235	2615
269	20240709	145800	451559260	1237	1237	1237	1237	0
270	20240709	145700	451559260	1237	1237	1237	1237	10
271	20240709	145600	451546890	1237	1237	1237	1237	0
272	20240709	145500	451546890	1237	1237	1237	1237	0
273	20240709	145400	451546890	1237	1237	1237	1237	0
274	20240709	145300	451546890	1237	1235	1237	1235	2408
275	20240709	145200	448573008	1237	1237	1237	1237	10
276	20240709	145100	448560638	1237	1237	1237	1237	11
277	20240709	145000	448547031	1237	1237	1237	1237	0
278	20240709	144900	448547031	1237	1235	1237	1235	50
279	20240709	144800	448485279	1237	1235	1237	1235	749
280	20240709	144700	447560262	1235	1235	1237	1235	113
281	20240709	144600	447420685	1237	1235	1237	1235	81
282	20240709	144500	447320598	1238	1238	1238	1238	0
283	20240709	144400	447320598	1238	1238	1238	1238	0
284	20240709	144300	447320598	1238	1238	1238	1238	0
285	20240709	144200	447320598	1238	1238	1238	1238	0
286	20240709	144100	447320598	1238	1238	1238	1238	10
287	20240709	144000	447308218	1238	1237	1238	1237	70
288	20240709	143900	447221627	1237	1237	1237	1237	0
289	20240709	143800	447221627	1237	1237	1237	1237	0
290	20240709	143700	447221627	1237	1237	1237	1237	1
291	20240709	143600	447220390	1231	1232	1232	1231	2414
292	20240709	143500	444247307	1238	1238	1238	1232	11002
293	20240709	143400	430692831	1232	1233	1238	1232	24116
294	20240709	143300	400969778	1233	1233	1233	1233	100
295	20240709	143200	400846478	1233	1232	1233	1232	1747
296	20240709	143100	398694123	1233	1234	1239	1233	14890
297	20240709	143000	380325679	1233	1233	1233	1233	236
298	20240709	142900	380034691	1234	1233	1234	1233	19
299	20240709	142800	380011260	1234	1234	1234	1234	111
300	20240709	142700	379874286	1234	1233	1234	1233	12063
301	20240709	142600	364988744	1234	1234	1234	1234	33
302	20240709	142500	364948022	1234	1234	1234	1234	5
303	20240709	142400	364941852	1234	1233	1234	1233	20
304	20240709	142300	364917182	1234	1234	1234	1234	30
305	20240709	142200	364880162	1234	1234	1234	1234	453
306	20240709	142100	364321160	1234	1234	1234	1234	2
307	20240709	142000	364318692	1234	1234	1234	1234	89
308	20240709	141900	364208866	1234	1234	1234	1234	25
309	20240709	141800	364178016	1234	1234	1234	1234	0
310	20240709	141700	364178016	1234	1234	1234	1234	0
311	20240709	141600	364178016	1234	1234	1234	1234	25
312	20240709	141500	364147166	1234	1234	1234	1234	2
313	20240709	141400	364144698	1234	1234	1234	1234	0
314	20240709	141300	364144698	1234	1236	1236	1234	49491
315	20240709	141200	303030172	1240	1240	1240	1240	170
316	20240709	141100	302819372	1240	1240	1240	1240	0
317	20240709	141000	302819372	1240	1240	1240	1240	1
318	20240709	140900	302818132	1237	1237	1237	1237	2047
319	20240709	140800	300285993	1237	1237	1237	1237	1
320	20240709	140700	300284756	1237	1237	1237	1237	1
321	20240709	140600	300283519	1236	1236	1236	1236	0
322	20240709	140500	300283519	1236	1236	1236	1236	154
323	20240709	140400	300093175	1236	1236	1236	1236	0
324	20240709	140300	300093175	1236	1236	1236	1236	31
325	20240709	140200	300054859	1235	1235	1235	1235	3
326	20240709	140100	300051154	1236	1236	1236	1236	1655
327	20240709	140000	298005574	1236	1236	1236	1236	0
328	20240709	135900	298005574	1236	1236	1236	1236	0
329	20240709	135800	298005574	1236	1236	1236	1236	0
330	20240709	135700	298005574	1236	1236	1236	1236	280
331	20240709	135600	297659494	1236	1236	1236	1236	114
332	20240709	135500	297518590	1236	1236	1236	1236	0
333	20240709	135400	297518590	1236	1236	1236	1236	0
334	20240709	135300	297518590	1236	1236	1236	1236	200
335	20240709	135200	297271390	1236	1236	1236	1236	30
336	20240709	135100	297234310	1236	1236	1236	1236	2135
337	20240709	135000	294595450	1237	1238	1238	1237	413
338	20240709	134900	294084210	1238	1238	1238	1238	0
339	20240709	134800	294084210	1238	1238	1238	1238	230
340	20240709	134700	293799470	1238	1238	1238	1238	1111
341	20240709	134600	292424052	1236	1236	1236	1236	0
342	20240709	134500	292424052	1236	1237	1237	1236	701
343	20240709	134400	291557613	1236	1237	1237	1236	3087
344	20240709	134300	287740216	1237	1237	1237	1237	0
345	20240709	134200	287740216	1237	1237	1237	1237	0
346	20240709	134100	287740216	1237	1237	1237	1237	437
347	20240709	134000	287199647	1237	1237	1237	1237	1338
348	20240709	133900	285544541	1240	1240	1240	1240	0
349	20240709	133800	285544541	1240	1240	1240	1240	0
350	20240709	133700	285544541	1240	1240	1240	1240	0
351	20240709	133600	285544541	1240	1239	1240	1239	200
352	20240709	133500	285296701	1240	1240	1240	1240	0
353	20240709	133400	285296701	1240	1240	1240	1240	0
354	20240709	133300	285296701	1240	1240	1240	1240	0
355	20240709	133200	285296701	1240	1240	1240	1240	0
356	20240709	133100	285296701	1240	1240	1240	1240	0
357	20240709	133000	285296701	1240	1240	1240	1240	0
358	20240709	132900	285296701	1240	1240	1240	1240	0
359	20240709	132800	285296701	1240	1240	1240	1240	0
360	20240709	132700	285296701	1240	1240	1240	1240	0
361	20240709	132600	285296701	1240	1240	1240	1240	0
362	20240709	132500	285296701	1240	1240	1240	1240	0
363	20240709	132400	285296701	1240	1240	1240	1240	56
364	20240709	132300	285227261	1236	1236	1240	1236	18019
365	20240709	132200	262955773	1236	1236	1237	1236	5954
366	20240709	132100	255596539	1237	1238	1238	1237	1892
367	20240709	132000	253256045	1240	1240	1240	1240	2
368	20240709	131900	253253565	1240	1240	1240	1240	0
369	20240709	131800	253253565	1240	1240	1240	1240	0
370	20240709	131700	253253565	1240	1240	1240	1240	0
371	20240709	131600	253253565	1240	1240	1240	1240	0
372	20240709	131500	253253565	1240	1237	1240	1237	1327
373	20240709	131400	251610137	1238	1238	1238	1238	450
374	20240709	131300	251053037	1239	1239	1239	1239	0
375	20240709	131200	251053037	1239	1239	1239	1239	203
376	20240709	131100	250801520	1240	1240	1240	1240	0
377	20240709	131000	250801520	1240	1240	1240	1240	0
378	20240709	130900	250801520	1240	1240	1240	1240	200
379	20240709	130800	250553520	1240	1240	1240	1240	0
380	20240709	130700	250553520	1240	1240	1240	1240	0
381	20240709	130600	250553520	1240	1240	1240	1240	0
382	20240709	130500	250553520	1240	1240	1240	1240	0
383	20240709	130400	250553520	1240	1240	1240	1240	1
384	20240709	130300	250552280	1236	1236	1236	1236	0
385	20240709	130200	250552280	1236	1236	1236	1236	0
386	20240709	130100	250552280	1236	1237	1237	1236	500
387	20240709	130000	249934180	1236	1236	1236	1236	0
388	20240709	125900	249934180	1236	1237	1237	1236	2532
389	20240709	125800	246803628	1236	1236	1236	1236	0
390	20240709	125700	246803628	1236	1236	1236	1236	0
391	20240709	125600	246803628	1236	1236	1236	1236	0
392	20240709	125500	246803628	1236	1236	1236	1236	50
393	20240709	125400	246741828	1236	1236	1236	1236	0
394	20240709	125300	246741828	1236	1236	1236	1236	100
395	20240709	125200	246618228	1236	1236	1236	1236	100
396	20240709	125100	246494628	1236	1236	1236	1236	0
397	20240709	125000	246494628	1236	1236	1236	1236	0
398	20240709	124900	246494628	1236	1236	1236	1236	0
399	20240709	124800	246494628	1236	1237	1237	1236	205
400	20240709	124700	246241130	1241	1241	1241	1241	0
401	20240709	124600	246241130	1241	1241	1241	1241	0
402	20240709	124500	246241130	1241	1241	1241	1241	0
403	20240709	124400	246241130	1241	1237	1241	1237	130
404	20240709	124300	246080240	1236	1236	1236	1236	0
405	20240709	124200	246080240	1236	1236	1236	1236	0
406	20240709	124100	246080240	1236	1236	1236	1236	0
407	20240709	124000	246080240	1236	1236	1236	1236	0
408	20240709	123900	246080240	1236	1237	1237	1236	3822
409	20240709	123800	241354248	1236	1236	1236	1236	0
410	20240709	123700	241354248	1236	1236	1236	1236	0
411	20240709	123600	241354248	1236	1236	1236	1236	0
412	20240709	123500	241354248	1236	1236	1236	1236	8000
413	20240709	123400	231466248	1236	1236	1236	1236	50
414	20240709	123300	231404448	1236	1237	1237	1236	6367
415	20240709	123200	223534746	1236	1237	1237	1236	290
416	20240709	123100	223176158	1237	1237	1237	1237	1737
417	20240709	123000	221027489	1237	1237	1237	1237	0
418	20240709	122900	221027489	1237	1237	1237	1237	0
419	20240709	122800	221027489	1237	1237	1237	1237	0
420	20240709	122700	221027489	1237	1237	1237	1237	0
421	20240709	122600	221027489	1237	1237	1237	1237	0
422	20240709	122500	221027489	1237	1237	1237	1237	1500
423	20240709	122400	219171989	1237	1237	1237	1237	0
424	20240709	122300	219171989	1237	1237	1237	1237	50
425	20240709	122200	219110139	1237	1238	1238	1237	2445
426	20240709	122100	216085648	1238	1238	1238	1238	0
427	20240709	122000	216085648	1238	1238	1238	1238	1
428	20240709	121900	216084410	1238	1238	1238	1238	0
429	20240709	121800	216084410	1238	1240	1240	1238	20090
430	20240709	121700	191204012	1239	1239	1239	1239	0
431	20240709	121600	191204012	1239	1239	1239	1239	0
432	20240709	121500	191204012	1239	1239	1239	1239	0
433	20240709	121400	191204012	1239	1239	1239	1239	18
434	20240709	121300	191181710	1239	1239	1239	1239	0
435	20240709	121200	191181710	1239	1242	1242	1239	10403
436	20240709	121100	178284255	1242	1242	1242	1242	0
437	20240709	121000	178284255	1242	1242	1242	1242	0
438	20240709	120900	178284255	1242	1242	1242	1242	11
439	20240709	120800	178270593	1241	1241	1241	1241	0
440	20240709	120700	178270593	1241	1241	1241	1241	0
441	20240709	120600	178270593	1241	1241	1241	1241	0
442	20240709	120500	178270593	1241	1241	1241	1241	2100
443	20240709	120400	175664493	1241	1241	1241	1241	0
444	20240709	120300	175664493	1241	1241	1241	1241	0
445	20240709	120200	175664493	1241	1241	1241	1241	0
446	20240709	120100	175664493	1241	1241	1241	1241	0
447	20240709	120000	175664493	1241	1241	1241	1241	90
448	20240709	115900	175552803	1241	1241	1241	1241	0
449	20240709	115800	175552803	1241	1241	1241	1241	0
450	20240709	115700	175552803	1241	1241	1241	1241	0
451	20240709	115600	175552803	1241	1241	1241	1241	0
452	20240709	115500	175552803	1241	1241	1241	1241	0
453	20240709	115400	175552803	1241	1241	1241	1241	0
454	20240709	115300	175552803	1241	1241	1241	1241	200
455	20240709	115200	175304603	1241	1241	1241	1241	1
456	20240709	115100	175303362	1241	1241	1241	1241	0
457	20240709	115000	175303362	1241	1241	1241	1241	0
458	20240709	114900	175303362	1241	1241	1241	1241	0
459	20240709	114800	175303362	1241	1241	1241	1241	0
460	20240709	114700	175303362	1241	1241	1241	1241	0
461	20240709	114600	175303362	1241	1242	1242	1241	6
462	20240709	114500	175295912	1242	1242	1242	1242	0
463	20240709	114400	175295912	1242	1242	1242	1242	0
464	20240709	114300	175295912	1242	1242	1242	1242	107
465	20240709	114200	175163018	1242	1242	1242	1242	257
466	20240709	114100	174843824	1241	1241	1241	1241	100
467	20240709	114000	174719724	1242	1241	1242	1241	189
468	20240709	113900	174485173	1241	1241	1241	1241	59
469	20240709	113800	174411954	1240	1240	1240	1240	442
470	20240709	113700	173863874	1240	1240	1240	1240	1
471	20240709	113600	173862634	1241	1241	1241	1241	0
472	20240709	113500	173862634	1241	1241	1241	1241	13
473	20240709	113400	173846501	1241	1241	1241	1241	0
474	20240709	113300	173846501	1241	1241	1241	1241	0
475	20240709	113200	173846501	1241	1241	1241	1241	49
476	20240709	113100	173785692	1242	1242	1242	1242	0
477	20240709	113000	173785692	1242	1242	1242	1242	1000
478	20240709	112900	172543692	1241	1241	1241	1241	1
479	20240709	112800	172542451	1240	1240	1240	1240	0
480	20240709	112700	172542451	1240	1240	1240	1240	0
481	20240709	112600	172542451	1240	1240	1240	1240	0
482	20240709	112500	172542451	1240	1240	1240	1240	0
483	20240709	112400	172542451	1240	1240	1240	1240	0
484	20240709	112300	172542451	1240	1242	1242	1240	200
485	20240709	112200	172294201	1242	1243	1243	1242	965
486	20240709	112100	171095471	1242	1242	1242	1242	1007
487	20240709	112000	169844777	1242	1242	1242	1242	43
488	20240709	111900	169791371	1240	1240	1240	1240	4
489	20240709	111800	169786411	1240	1239	1240	1239	90
490	20240709	111700	169674861	1239	1239	1239	1239	415
491	20240709	111600	169160676	1242	1240	1242	1240	2882
492	20240709	111500	165582188	1240	1240	1240	1240	0
493	20240709	111400	165582188	1240	1240	1240	1240	0
494	20240709	111300	165582188	1240	1240	1240	1240	0
495	20240709	111200	165582188	1240	1240	1240	1240	0
496	20240709	111100	165582188	1240	1240	1240	1240	0
497	20240709	111000	165582188	1240	1240	1240	1240	0
498	20240709	110900	165582188	1240	1240	1240	1240	7
499	20240709	110800	165573508	1240	1240	1240	1240	337
500	20240709	110700	165155628	1241	1241	1241	1241	0
501	20240709	110600	165155628	1241	1241	1241	1241	22
502	20240709	110500	165128326	1241	1241	1241	1241	178
503	20240709	110400	164907428	1241	1241	1241	1241	0
504	20240709	110300	164907428	1241	1240	1241	1240	2
505	20240709	110200	164904947	1239	1239	1239	1239	0
506	20240709	110100	164904947	1239	1239	1239	1239	0
507	20240709	110000	164904947	1239	1239	1239	1239	0
508	20240709	105900	164904947	1239	1239	1239	1239	0
509	20240709	105800	164904947	1239	1239	1239	1239	0
510	20240709	105700	164904947	1239	1239	1239	1239	0
511	20240709	105600	164904947	1239	1239	1239	1239	0
512	20240709	105500	164904947	1239	1239	1239	1239	1
513	20240709	105400	164903708	1239	1242	1242	1239	21
514	20240709	105300	164877673	1242	1242	1242	1242	5
515	20240709	105200	164871463	1242	1242	1242	1242	0
516	20240709	105100	164871463	1242	1242	1242	1242	130
517	20240709	105000	164710003	1239	1239	1239	1239	0
518	20240709	104900	164710003	1239	1239	1239	1239	0
519	20240709	104800	164710003	1239	1239	1239	1239	0
520	20240709	104700	164710003	1239	1239	1239	1239	0
521	20240709	104600	164710003	1239	1239	1239	1239	200
522	20240709	104500	164462203	1239	1239	1239	1239	0
523	20240709	104400	164462203	1239	1240	1240	1239	5575
524	20240709	104300	157553975	1240	1240	1240	1240	0
525	20240709	104200	157553975	1240	1240	1240	1240	0
526	20240709	104100	157553975	1240	1240	1240	1240	0
527	20240709	104000	157553975	1240	1240	1240	1240	1623
528	20240709	103900	155541455	1240	1240	1240	1240	0
529	20240709	103800	155541455	1240	1240	1240	1240	0
530	20240709	103700	155541455	1240	1240	1240	1240	0
531	20240709	103600	155541455	1240	1240	1240	1240	0
532	20240709	103500	155541455	1240	1240	1240	1240	0
533	20240709	103400	155541455	1240	1240	1240	1240	43
534	20240709	103300	155488135	1240	1240	1240	1240	0
535	20240709	103200	155488135	1240	1240	1240	1240	27
536	20240709	103100	155454655	1240	1240	1240	1240	50
537	20240709	103000	155392655	1240	1240	1240	1240	0
538	20240709	102900	155392655	1240	1240	1240	1240	0
539	20240709	102800	155392655	1240	1240	1240	1240	4
540	20240709	102700	155387695	1240	1240	1240	1240	0
541	20240709	102600	155387695	1240	1240	1240	1240	1
542	20240709	102500	155386455	1239	1239	1239	1239	20
543	20240709	102400	155361675	1239	1239	1239	1239	0
544	20240709	102300	155361675	1239	1239	1239	1239	0
545	20240709	102200	155361675	1239	1239	1239	1239	0
546	20240709	102100	155361675	1239	1243	1243	1239	1310
547	20240709	102000	153738034	1243	1243	1243	1243	966
548	20240709	101900	152537296	1240	1240	1240	1240	0
549	20240709	101800	152537296	1240	1240	1240	1240	0
550	20240709	101700	152537296	1240	1240	1240	1240	34
551	20240709	101600	152495136	1239	1239	1239	1239	1
552	20240709	101500	152493897	1240	1240	1240	1240	917
553	20240709	101400	151356817	1242	1242	1242	1242	254
554	20240709	101300	151041349	1242	1242	1242	1242	1616
555	20240709	101200	149034277	1242	1242	1242	1242	629
556	20240709	101100	148253059	1242	1242	1242	1241	475
557	20240709	101000	147663559	1241	1240	1241	1240	3693
558	20240709	100900	143080596	1240	1240	1240	1240	453
559	20240709	100800	142518876	1240	1240	1240	1240	1
560	20240709	100700	142517636	1241	1241	1241	1241	0
561	20240709	100600	142517636	1241	1241	1241	1241	230
562	20240709	100500	142232206	1241	1241	1241	1241	0
563	20240709	100400	142232206	1241	1241	1241	1241	1
564	20240709	100300	142230965	1241	1240	1241	1240	101
565	20240709	100200	142105724	1241	1239	1241	1239	102
566	20240709	100100	141979344	1238	1238	1238	1238	5
567	20240709	100000	141973154	1241	1239	1241	1239	287
568	20240709	095900	141617493	1241	1241	1241	1241	12
569	20240709	095800	141602601	1241	1241	1241	1241	95
570	20240709	095700	141484706	1239	1240	1240	1239	5051
571	20240709	095600	135226516	1241	1241	1241	1241	43
572	20240709	095500	135173153	1241	1241	1241	1241	58
573	20240709	095400	135101175	1241	1241	1241	1241	74
574	20240709	095300	135009341	1241	1241	1241	1241	0
575	20240709	095200	135009341	1241	1237	1241	1237	523
576	20240709	095100	134362366	1237	1237	1237	1237	5002
577	20240709	095000	128174892	1237	1237	1241	1237	2195
578	20240709	094900	125459637	1237	1237	1237	1237	0
579	20240709	094800	125459637	1237	1241	1241	1237	211
580	20240709	094700	125198598	1237	1237	1237	1237	0
581	20240709	094600	125198598	1237	1242	1242	1237	9350
582	20240709	094500	113630805	1242	1242	1242	1242	8
583	20240709	094400	113620869	1237	1237	1237	1237	0
584	20240709	094300	113620869	1237	1237	1237	1237	0
585	20240709	094200	113620869	1237	1240	1240	1237	2101
586	20240709	094100	111021211	1242	1242	1242	1242	20
587	20240709	094000	110996371	1242	1242	1242	1242	0
588	20240709	093900	110996371	1242	1242	1242	1242	30
589	20240709	093800	110959111	1242	1242	1242	1242	11
590	20240709	093700	110945449	1236	1237	1237	1236	7115
591	20240709	093600	102146588	1237	1237	1237	1237	0
592	20240709	093500	102146588	1237	1237	1237	1237	2515
593	20240709	093400	99035533	1237	1238	1238	1237	30
594	20240709	093300	98998419	1237	1237	1237	1237	0
595	20240709	093200	98998419	1237	1237	1237	1237	0
596	20240709	093100	98998419	1237	1238	1238	1237	4458
597	20240709	093000	93480967	1238	1238	1238	1238	0
598	20240709	092900	93480967	1238	1239	1239	1237	4491
599	20240709	092800	87920455	1239	1239	1239	1239	0
600	20240709	092700	87920455	1239	1239	1239	1239	500
601	20240709	092600	87300955	1243	1243	1244	1243	113
602	20240709	092500	87160492	1238	1238	1238	1238	0
603	20240709	092400	87160492	1238	1238	1238	1238	0
604	20240709	092300	87160492	1238	1238	1238	1238	2256
605	20240709	092200	84367564	1238	1238	1238	1238	1005
606	20240709	092100	83123374	1238	1244	1244	1238	442
607	20240709	092000	82574626	1238	1238	1238	1238	570
608	20240709	091900	81868966	1238	1238	1238	1238	20
609	20240709	091800	81844206	1238	1243	1243	1238	7635
610	20240709	091700	72381735	1244	1244	1244	1244	0
611	20240709	091600	72381735	1244	1244	1244	1244	0
612	20240709	091500	72381735	1244	1244	1244	1244	2
613	20240709	091400	72379247	1244	1244	1244	1244	1526
614	20240709	091300	70480903	1245	1245	1245	1245	0
615	20240709	091200	70480903	1245	1239	1245	1237	5714
616	20240709	091100	63408063	1245	1245	1245	1245	1
617	20240709	091000	63406818	1245	1245	1245	1245	17
618	20240709	090900	63385653	1245	1238	1245	1238	942
619	20240709	090800	62216704	1237	1238	1238	1237	7680
620	20240709	090700	52716044	1237	1237	1237	1237	150
621	20240709	090600	52530494	1236	1239	1239	1236	21638
622	20240709	090500	25767376	1239	1239	1246	1238	489
623	20240709	090400	25161632	1237	1241	1241	1237	1268
624	20240709	090300	23592044	1236	1241	1241	1236	2868
625	20240709	090200	20040473	1241	1234	1241	1234	4011
626	20240709	090100	15080343	1235	1236	1236	1234	10284
627	20240709	090000	2381818	1240	1241	1241	1235	1922