KissMeData/183490/min/candle-20240712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240712	203900	455830587	1884	1884	1884	1884	5472
3	20240712	203800	455830587	1884	1884	1884	1884	0
4	20240712	203700	455830587	1884	1884	1884	1884	0
5	20240712	203600	455830587	1884	1884	1884	1884	0
6	20240712	203500	455830587	1884	1884	1884	1884	0
7	20240712	203400	455830587	1884	1884	1884	1884	0
8	20240712	203300	455830587	1884	1884	1884	1884	0
9	20240712	203200	455830587	1884	1884	1884	1884	0
10	20240712	203100	455830587	1884	1884	1884	1884	0
11	20240712	203000	455830587	1884	1884	1884	1884	0
12	20240712	202900	455830587	1884	1884	1884	1884	0
13	20240712	202800	455830587	1884	1884	1884	1884	0
14	20240712	202700	455830587	1884	1884	1884	1884	0
15	20240712	202600	455830587	1884	1884	1884	1884	0
16	20240712	202500	455830587	1884	1884	1884	1884	0
17	20240712	202400	455830587	1884	1884	1884	1884	0
18	20240712	202300	455830587	1884	1884	1884	1884	0
19	20240712	202200	455830587	1884	1884	1884	1884	0
20	20240712	202100	455830587	1884	1884	1884	1884	0
21	20240712	202000	455830587	1884	1884	1884	1884	0
22	20240712	201900	455830587	1884	1884	1884	1884	0
23	20240712	201800	455830587	1884	1884	1884	1884	0
24	20240712	201700	455830587	1884	1884	1884	1884	0
25	20240712	201600	455830587	1884	1884	1884	1884	0
26	20240712	201500	455830587	1884	1884	1884	1884	0
27	20240712	201400	455830587	1884	1884	1884	1884	0
28	20240712	201300	455830587	1884	1884	1884	1884	0
29	20240712	201200	455830587	1884	1884	1884	1884	0
30	20240712	201100	455830587	1884	1884	1884	1884	0
31	20240712	201000	455830587	1884	1884	1884	1884	0
32	20240712	200900	455830587	1884	1884	1884	1884	5472
33	20240712	200800	455830587	1884	1884	1884	1884	0
34	20240712	200700	455830587	1884	1884	1884	1884	0
35	20240712	200600	455830587	1884	1884	1884	1884	0
36	20240712	200500	455830587	1884	1884	1884	1884	0
37	20240712	200400	455830587	1884	1884	1884	1884	0
38	20240712	200300	455830587	1884	1884	1884	1884	0
39	20240712	200200	455830587	1884	1884	1884	1884	0
40	20240712	200100	455830587	1884	1884	1884	1884	0
41	20240712	200000	455830587	1884	1884	1884	1884	0
42	20240712	195900	455830587	1884	1884	1884	1884	0
43	20240712	195800	455830587	1884	1884	1884	1884	0
44	20240712	195700	455830587	1884	1884	1884	1884	0
45	20240712	195600	455830587	1884	1884	1884	1884	0
46	20240712	195500	455830587	1884	1884	1884	1884	0
47	20240712	195400	455830587	1884	1884	1884	1884	0
48	20240712	195300	455830587	1884	1884	1884	1884	0
49	20240712	195200	455830587	1884	1884	1884	1884	0
50	20240712	195100	455830587	1884	1884	1884	1884	0
51	20240712	195000	455830587	1884	1884	1884	1884	0
52	20240712	194900	455830587	1884	1884	1884	1884	0
53	20240712	194800	455830587	1884	1884	1884	1884	0
54	20240712	194700	455830587	1884	1884	1884	1884	0
55	20240712	194600	455830587	1884	1884	1884	1884	0
56	20240712	194500	455830587	1884	1884	1884	1884	0
57	20240712	194400	455830587	1884	1884	1884	1884	0
58	20240712	194300	455830587	1884	1884	1884	1884	0
59	20240712	194200	455830587	1884	1884	1884	1884	0
60	20240712	194100	455830587	1884	1884	1884	1884	0
61	20240712	194000	455830587	1884	1884	1884	1884	0
62	20240712	193900	455830587	1884	1884	1884	1884	5472
63	20240712	193800	455830587	1884	1884	1884	1884	0
64	20240712	193700	455830587	1884	1884	1884	1884	0
65	20240712	193600	455830587	1884	1884	1884	1884	0
66	20240712	193500	455830587	1884	1884	1884	1884	0
67	20240712	193400	455830587	1884	1884	1884	1884	0
68	20240712	193300	455830587	1884	1884	1884	1884	0
69	20240712	193200	455830587	1884	1884	1884	1884	0
70	20240712	193100	455830587	1884	1884	1884	1884	0
71	20240712	193000	455830587	1884	1884	1884	1884	0
72	20240712	192900	455830587	1884	1884	1884	1884	0
73	20240712	192800	455830587	1884	1884	1884	1884	0
74	20240712	192700	455830587	1884	1884	1884	1884	0
75	20240712	192600	455830587	1884	1884	1884	1884	0
76	20240712	192500	455830587	1884	1884	1884	1884	0
77	20240712	192400	455830587	1884	1884	1884	1884	0
78	20240712	192300	455830587	1884	1884	1884	1884	0
79	20240712	192200	455830587	1884	1884	1884	1884	0
80	20240712	192100	455830587	1884	1884	1884	1884	0
81	20240712	192000	455830587	1884	1884	1884	1884	0
82	20240712	191900	455830587	1884	1884	1884	1884	0
83	20240712	191800	455830587	1884	1884	1884	1884	0
84	20240712	191700	455830587	1884	1884	1884	1884	0
85	20240712	191600	455830587	1884	1884	1884	1884	0
86	20240712	191500	455830587	1884	1884	1884	1884	0
87	20240712	191400	455830587	1884	1884	1884	1884	0
88	20240712	191300	455830587	1884	1884	1884	1884	0
89	20240712	191200	455830587	1884	1884	1884	1884	0
90	20240712	191100	455830587	1884	1884	1884	1884	0
91	20240712	191000	455830587	1884	1884	1884	1884	0
92	20240712	190900	455830587	1884	1884	1884	1884	5472
93	20240712	190800	455830587	1884	1884	1884	1884	0
94	20240712	190700	455830587	1884	1884	1884	1884	0
95	20240712	190600	455830587	1884	1884	1884	1884	0
96	20240712	190500	455830587	1884	1884	1884	1884	0
97	20240712	190400	455830587	1884	1884	1884	1884	0
98	20240712	190300	455830587	1884	1884	1884	1884	0
99	20240712	190200	455830587	1884	1884	1884	1884	0
100	20240712	190100	455830587	1884	1884	1884	1884	0
101	20240712	190000	455830587	1884	1884	1884	1884	0
102	20240712	185900	455830587	1884	1884	1884	1884	0
103	20240712	185800	455830587	1884	1884	1884	1884	0
104	20240712	185700	455830587	1884	1884	1884	1884	0
105	20240712	185600	455830587	1884	1884	1884	1884	0
106	20240712	185500	455830587	1884	1884	1884	1884	0
107	20240712	185400	455830587	1884	1884	1884	1884	0
108	20240712	185300	455830587	1884	1884	1884	1884	0
109	20240712	185200	455830587	1884	1884	1884	1884	0
110	20240712	185100	455830587	1884	1884	1884	1884	0
111	20240712	185000	455830587	1884	1884	1884	1884	0
112	20240712	184900	455830587	1884	1884	1884	1884	0
113	20240712	184800	455830587	1884	1884	1884	1884	0
114	20240712	184700	455830587	1884	1884	1884	1884	0
115	20240712	184600	455830587	1884	1884	1884	1884	0
116	20240712	184500	455830587	1884	1884	1884	1884	0
117	20240712	184400	455830587	1884	1884	1884	1884	0
118	20240712	184300	455830587	1884	1884	1884	1884	0
119	20240712	184200	455830587	1884	1884	1884	1884	0
120	20240712	184100	455830587	1884	1884	1884	1884	0
121	20240712	184000	455830587	1884	1884	1884	1884	0
122	20240712	183900	455830587	1884	1884	1884	1884	5472
123	20240712	183800	455830587	1884	1884	1884	1884	0
124	20240712	183700	455830587	1884	1884	1884	1884	0
125	20240712	183600	455830587	1884	1884	1884	1884	0
126	20240712	183500	455830587	1884	1884	1884	1884	0
127	20240712	183400	455830587	1884	1884	1884	1884	0
128	20240712	183300	455830587	1884	1884	1884	1884	0
129	20240712	183200	455830587	1884	1884	1884	1884	0
130	20240712	183100	455830587	1884	1884	1884	1884	0
131	20240712	183000	455830587	1884	1884	1884	1884	0
132	20240712	182900	455830587	1884	1884	1884	1884	0
133	20240712	182800	455830587	1884	1884	1884	1884	0
134	20240712	182700	455830587	1884	1884	1884	1884	0
135	20240712	182600	455830587	1884	1884	1884	1884	0
136	20240712	182500	455830587	1884	1884	1884	1884	0
137	20240712	182400	455830587	1884	1884	1884	1884	0
138	20240712	182300	455830587	1884	1884	1884	1884	0
139	20240712	182200	455830587	1884	1884	1884	1884	0
140	20240712	182100	455830587	1884	1884	1884	1884	0
141	20240712	182000	455830587	1884	1884	1884	1884	0
142	20240712	181900	455830587	1884	1884	1884	1884	0
143	20240712	181800	455830587	1884	1884	1884	1884	0
144	20240712	181700	455830587	1884	1884	1884	1884	0
145	20240712	181600	455830587	1884	1884	1884	1884	0
146	20240712	181500	455830587	1884	1884	1884	1884	0
147	20240712	181400	455830587	1884	1884	1884	1884	0
148	20240712	181300	455830587	1884	1884	1884	1884	0
149	20240712	181200	455830587	1884	1884	1884	1884	0
150	20240712	181100	455830587	1884	1884	1884	1884	0
151	20240712	181000	455830587	1884	1884	1884	1884	0
152	20240712	180900	455830587	1884	1884	1884	1884	5472
153	20240712	180800	455830587	1884	1884	1884	1884	0
154	20240712	180700	455830587	1884	1884	1884	1884	0
155	20240712	180600	455830587	1884	1884	1884	1884	0
156	20240712	180500	455830587	1884	1884	1884	1884	0
157	20240712	180400	455830587	1884	1884	1884	1884	0
158	20240712	180300	455830587	1884	1884	1884	1884	0
159	20240712	180200	455830587	1884	1884	1884	1884	0
160	20240712	180100	455830587	1884	1884	1884	1884	0
161	20240712	180000	455830587	1884	1884	1884	1884	0
162	20240712	175900	455830587	1884	1884	1884	1884	0
163	20240712	175800	455830587	1884	1884	1884	1884	0
164	20240712	175700	455830587	1884	1884	1884	1884	0
165	20240712	175600	455830587	1884	1884	1884	1884	0
166	20240712	175500	455830587	1884	1884	1884	1884	0
167	20240712	175400	455830587	1884	1884	1884	1884	0
168	20240712	175300	455830587	1884	1884	1884	1884	0
169	20240712	175200	455830587	1884	1884	1884	1884	0
170	20240712	175100	455830587	1884	1884	1884	1884	0
171	20240712	175000	455830587	1884	1884	1884	1884	0
172	20240712	174900	455830587	1884	1884	1884	1884	0
173	20240712	174800	455830587	1884	1884	1884	1884	0
174	20240712	174700	455830587	1884	1884	1884	1884	0
175	20240712	174600	455830587	1884	1884	1884	1884	0
176	20240712	174500	455830587	1884	1884	1884	1884	0
177	20240712	174400	455830587	1884	1884	1884	1884	0
178	20240712	174300	455830587	1884	1884	1884	1884	0
179	20240712	174200	455830587	1884	1884	1884	1884	0
180	20240712	174100	455830587	1884	1884	1884	1884	0
181	20240712	174000	455830587	1884	1884	1884	1884	0
182	20240712	173900	455830587	1884	1884	1884	1884	5472
183	20240712	173800	455830587	1884	1884	1884	1884	0
184	20240712	173700	455830587	1884	1884	1884	1884	0
185	20240712	173600	455830587	1884	1884	1884	1884	0
186	20240712	173500	455830587	1884	1884	1884	1884	0
187	20240712	173400	455830587	1884	1884	1884	1884	0
188	20240712	173300	455830587	1884	1884	1884	1884	0
189	20240712	173200	455830587	1884	1884	1884	1884	0
190	20240712	173100	455830587	1884	1884	1884	1884	0
191	20240712	173000	455830587	1884	1884	1884	1884	0
192	20240712	172900	455830587	1884	1884	1884	1884	0
193	20240712	172800	455830587	1884	1884	1884	1884	0
194	20240712	172700	455830587	1884	1884	1884	1884	0
195	20240712	172600	455830587	1884	1884	1884	1884	0
196	20240712	172500	455830587	1884	1884	1884	1884	0
197	20240712	172400	455830587	1884	1884	1884	1884	0
198	20240712	172300	455830587	1884	1884	1884	1884	0
199	20240712	172200	455830587	1884	1884	1884	1884	0
200	20240712	172100	455830587	1884	1884	1884	1884	0
201	20240712	172000	455830587	1884	1884	1884	1884	0
202	20240712	171900	455830587	1884	1884	1884	1884	0
203	20240712	171800	455830587	1884	1884	1884	1884	0
204	20240712	171700	455830587	1884	1884	1884	1884	0
205	20240712	171600	455830587	1884	1884	1884	1884	0
206	20240712	171500	455830587	1884	1884	1884	1884	0
207	20240712	171400	455830587	1884	1884	1884	1884	0
208	20240712	171300	455830587	1884	1884	1884	1884	0
209	20240712	171200	455830587	1884	1884	1884	1884	0
210	20240712	171100	455830587	1884	1884	1884	1884	0
211	20240712	171000	455830587	1884	1884	1884	1884	0
212	20240712	170900	455830587	1884	1884	1884	1884	5472
213	20240712	170800	455830587	1884	1884	1884	1884	0
214	20240712	170700	455830587	1884	1884	1884	1884	0
215	20240712	170600	455830587	1884	1884	1884	1884	0
216	20240712	170500	455830587	1884	1884	1884	1884	0
217	20240712	170400	455830587	1884	1884	1884	1884	0
218	20240712	170300	455830587	1884	1884	1884	1884	0
219	20240712	170200	455830587	1884	1884	1884	1884	0
220	20240712	170100	455830587	1884	1884	1884	1884	0
221	20240712	170000	455830587	1884	1884	1884	1884	0
222	20240712	165900	455830587	1884	1884	1884	1884	0
223	20240712	165800	455830587	1884	1884	1884	1884	0
224	20240712	165700	455830587	1884	1884	1884	1884	0
225	20240712	165600	455830587	1884	1884	1884	1884	0
226	20240712	165500	455830587	1884	1884	1884	1884	0
227	20240712	165400	455830587	1884	1884	1884	1884	0
228	20240712	165300	455830587	1884	1884	1884	1884	0
229	20240712	165200	455830587	1884	1884	1884	1884	0
230	20240712	165100	455830587	1884	1884	1884	1884	0
231	20240712	165000	455830587	1884	1884	1884	1884	0
232	20240712	164900	455830587	1884	1884	1884	1884	0
233	20240712	164800	455830587	1884	1884	1884	1884	0
234	20240712	164700	455830587	1884	1884	1884	1884	0
235	20240712	164600	455830587	1884	1884	1884	1884	0
236	20240712	164500	455830587	1884	1884	1884	1884	0
237	20240712	164400	455830587	1884	1884	1884	1884	0
238	20240712	164300	455830587	1884	1884	1884	1884	0
239	20240712	164200	455830587	1884	1884	1884	1884	0
240	20240712	164100	455830587	1884	1884	1884	1884	0
241	20240712	164000	455830587	1884	1884	1884	1884	0
242	20240712	163900	455830587	1884	1884	1884	1884	5472
243	20240712	163800	455830587	1884	1884	1884	1884	0
244	20240712	163700	455830587	1884	1884	1884	1884	0
245	20240712	163600	455830587	1884	1884	1884	1884	0
246	20240712	163500	455830587	1884	1884	1884	1884	0
247	20240712	163400	455830587	1884	1884	1884	1884	0
248	20240712	163300	455830587	1884	1884	1884	1884	0
249	20240712	163200	455830587	1884	1884	1884	1884	0
250	20240712	163100	455830587	1884	1884	1884	1884	0
251	20240712	163000	455830587	1884	1884	1884	1884	0
252	20240712	162900	455830587	1884	1884	1884	1884	0
253	20240712	162800	455830587	1884	1884	1884	1884	0
254	20240712	162700	455830587	1884	1884	1884	1884	0
255	20240712	162600	455830587	1884	1884	1884	1884	0
256	20240712	162500	455830587	1884	1884	1884	1884	0
257	20240712	162400	455830587	1884	1884	1884	1884	0
258	20240712	162300	455830587	1884	1884	1884	1884	0
259	20240712	162200	455830587	1884	1884	1884	1884	0
260	20240712	162100	455830587	1884	1884	1884	1884	0
261	20240712	162000	455830587	1884	1884	1884	1884	0
262	20240712	161900	455830587	1884	1884	1884	1884	0
263	20240712	161800	455830587	1884	1884	1884	1884	0
264	20240712	161700	455830587	1884	1884	1884	1884	0
265	20240712	161600	455830587	1884	1884	1884	1884	0
266	20240712	161500	455830587	1884	1884	1884	1884	0
267	20240712	161400	455830587	1884	1884	1884	1884	0
268	20240712	161300	455830587	1884	1884	1884	1884	0
269	20240712	161200	455830587	1884	1884	1884	1884	0
270	20240712	161100	455830587	1884	1884	1884	1884	0
271	20240712	161000	455830587	1884	1884	1884	1884	0
272	20240712	160900	455830587	1884	1884	1884	1884	5472
273	20240712	160800	455830587	1884	1884	1884	1884	0
274	20240712	160700	455830587	1884	1884	1884	1884	0
275	20240712	160600	455830587	1884	1884	1884	1884	0
276	20240712	160500	455830587	1884	1884	1884	1884	0
277	20240712	160400	455830587	1884	1884	1884	1884	0
278	20240712	160300	455830587	1884	1884	1884	1884	0
279	20240712	160200	455830587	1884	1884	1884	1884	0
280	20240712	160100	455830587	1884	1884	1884	1884	0
281	20240712	160000	455830587	1884	1884	1884	1884	0
282	20240712	155900	455830587	1884	1884	1884	1884	0
283	20240712	155800	455830587	1884	1884	1884	1884	0
284	20240712	155700	455830587	1884	1884	1884	1884	0
285	20240712	155600	455830587	1884	1884	1884	1884	0
286	20240712	155500	455830587	1884	1884	1884	1884	0
287	20240712	155400	455830587	1884	1884	1884	1884	0
288	20240712	155300	455830587	1884	1884	1884	1884	0
289	20240712	155200	455830587	1884	1884	1884	1884	0
290	20240712	155100	455830587	1884	1884	1884	1884	0
291	20240712	155000	455830587	1884	1884	1884	1884	0
292	20240712	154900	455830587	1884	1884	1884	1884	0
293	20240712	154800	455830587	1884	1884	1884	1884	0
294	20240712	154700	455830587	1884	1884	1884	1884	0
295	20240712	154600	455830587	1884	1884	1884	1884	0
296	20240712	154500	455830587	1884	1884	1884	1884	0
297	20240712	154400	455830587	1884	1884	1884	1884	0
298	20240712	154300	455830587	1884	1884	1884	1884	0
299	20240712	154200	455830587	1884	1884	1884	1884	0
300	20240712	154100	455830587	1884	1884	1884	1884	0
301	20240712	154000	455830587	1884	1884	1884	1884	0
302	20240712	153900	455830587	1884	1884	1884	1884	5472
303	20240712	153800	455830587	1884	1884	1884	1884	0
304	20240712	153700	455830587	1884	1884	1884	1884	0
305	20240712	153600	455830587	1884	1884	1884	1884	0
306	20240712	153500	455830587	1884	1884	1884	1884	0
307	20240712	153400	455830587	1884	1884	1884	1884	0
308	20240712	153300	455830587	1884	1884	1884	1884	0
309	20240712	153200	455830587	1884	1884	1884	1884	0
310	20240712	153100	455830587	1884	1884	1884	1884	0
311	20240712	153000	455830587	1884	1884	1884	1884	5472
312	20240712	152900	445521339	1873	1873	1873	1873	0
313	20240712	152800	445521339	1873	1873	1873	1873	0
314	20240712	152700	445521339	1873	1873	1873	1873	0
315	20240712	152600	445521339	1873	1873	1873	1873	0
316	20240712	152500	445521339	1873	1873	1873	1873	0
317	20240712	152400	445521339	1873	1873	1873	1873	0
318	20240712	152300	445521339	1873	1873	1873	1873	0
319	20240712	152200	445521339	1873	1873	1873	1873	0
320	20240712	152100	445521339	1873	1873	1873	1873	0
321	20240712	152000	445521339	1873	1873	1873	1873	0
322	20240712	151900	445521339	1873	1884	1884	1872	96
323	20240712	151800	445341207	1884	1884	1884	1884	218
324	20240712	151700	444930495	1885	1880	1885	1880	665
325	20240712	151600	443679997	1880	1879	1880	1879	254
326	20240712	151500	443202729	1879	1878	1879	1878	685
327	20240712	151400	441915622	1879	1878	1879	1878	706
328	20240712	151300	440589568	1870	1878	1878	1870	652
329	20240712	151200	439368792	1877	1876	1880	1876	251
330	20240712	151100	438897708	1875	1875	1875	1875	194
331	20240712	151000	438533958	1875	1873	1875	1865	233
332	20240712	150900	438097644	1874	1874	1874	1873	698
333	20240712	150800	436789629	1875	1875	1875	1875	0
334	20240712	150700	436789629	1875	1875	1875	1875	0
335	20240712	150600	436789629	1875	1873	1875	1873	200
336	20240712	150500	436414839	1874	1874	1874	1874	200
337	20240712	150400	436040039	1876	1870	1876	1870	100
338	20240712	150300	435852659	1870	1861	1870	1861	500
339	20240712	150200	434920174	1860	1860	1860	1860	500
340	20240712	150100	433990174	1859	1859	1859	1859	12
341	20240712	150000	433967866	1860	1860	1860	1860	0
342	20240712	145900	433967866	1860	1860	1860	1860	0
343	20240712	145800	433967866	1860	1860	1860	1860	0
344	20240712	145700	433967866	1860	1860	1860	1860	2
345	20240712	145600	433964146	1860	1860	1860	1860	5
346	20240712	145500	433954846	1860	1860	1860	1860	5
347	20240712	145400	433945546	1851	1851	1851	1851	200
348	20240712	145300	433575346	1850	1859	1859	1850	2900
349	20240712	145200	428208776	1859	1859	1859	1859	999
350	20240712	145100	426351635	1859	1856	1859	1856	2
351	20240712	145000	426347920	1859	1859	1859	1859	1
352	20240712	144900	426346061	1851	1860	1860	1851	5511
353	20240712	144800	416135813	1860	1860	1860	1860	0
354	20240712	144700	416135813	1860	1860	1860	1860	0
355	20240712	144600	416135813	1860	1860	1860	1860	2
356	20240712	144500	416132093	1860	1854	1860	1854	280
357	20240712	144400	415612967	1854	1854	1854	1854	4
358	20240712	144300	415605551	1854	1854	1854	1854	197
359	20240712	144200	415240313	1854	1855	1855	1854	55
360	20240712	144100	415138338	1854	1854	1854	1854	0
361	20240712	144000	415138338	1854	1855	1855	1854	20
362	20240712	143900	415101248	1856	1856	1856	1856	100
363	20240712	143800	414915648	1856	1855	1856	1855	269
364	20240712	143700	414416603	1857	1856	1857	1856	37
365	20240712	143600	414347911	1857	1857	1857	1857	27
366	20240712	143500	414297772	1856	1856	1856	1856	0
367	20240712	143400	414297772	1856	1856	1856	1856	0
368	20240712	143300	414297772	1856	1856	1856	1856	391
369	20240712	143200	413572076	1860	1860	1860	1860	1
370	20240712	143100	413570216	1860	1860	1860	1860	1
371	20240712	143000	413568356	1860	1860	1860	1860	87
372	20240712	142900	413406536	1855	1855	1855	1855	0
373	20240712	142800	413406536	1855	1855	1855	1855	50
374	20240712	142700	413313786	1860	1860	1860	1860	0
375	20240712	142600	413313786	1860	1860	1860	1860	0
376	20240712	142500	413313786	1860	1860	1860	1860	1
377	20240712	142400	413311926	1852	1852	1852	1852	0
378	20240712	142300	413311926	1852	1852	1852	1852	657
379	20240712	142200	412095162	1851	1851	1851	1851	0
380	20240712	142100	412095162	1851	1851	1851	1851	205
381	20240712	142000	411715707	1852	1852	1852	1852	32
382	20240712	141900	411656443	1852	1851	1852	1851	322
383	20240712	141800	411060117	1852	1851	1852	1851	236
384	20240712	141700	410623181	1851	1851	1851	1851	17
385	20240712	141600	410591714	1851	1851	1851	1851	2
386	20240712	141500	410588012	1850	1851	1851	1850	10016
387	20240712	141400	392054539	1852	1852	1852	1851	1141
388	20240712	141300	389942129	1852	1858	1858	1852	10000
389	20240712	141200	371394718	1858	1858	1858	1858	348
390	20240712	141100	370748134	1858	1858	1858	1858	0
391	20240712	141000	370748134	1858	1859	1859	1858	16
392	20240712	140900	370718400	1859	1859	1859	1859	0
393	20240712	140800	370718400	1859	1859	1859	1859	2
394	20240712	140700	370714682	1860	1860	1860	1860	162
395	20240712	140600	370413362	1860	1860	1860	1860	16
396	20240712	140500	370383602	1860	1860	1860	1860	6
397	20240712	140400	370372442	1860	1860	1860	1860	0
398	20240712	140300	370372442	1860	1860	1860	1860	0
399	20240712	140200	370372442	1860	1860	1860	1860	905
400	20240712	140100	368689142	1860	1860	1860	1860	19
401	20240712	140000	368653802	1860	1860	1860	1860	61
402	20240712	135900	368540342	1860	1860	1860	1860	420
403	20240712	135800	367759142	1860	1860	1860	1860	0
404	20240712	135700	367759142	1860	1860	1860	1860	1
405	20240712	135600	367757282	1857	1858	1858	1857	5
406	20240712	135500	367747996	1859	1859	1859	1859	1
407	20240712	135400	367746137	1860	1859	1860	1859	2
408	20240712	135300	367742418	1860	1859	1860	1859	5
409	20240712	135200	367733121	1860	1860	1860	1859	3
410	20240712	135100	367727542	1861	1859	1861	1859	2
411	20240712	135000	367723822	1861	1861	1861	1861	0
412	20240712	134900	367723822	1861	1859	1861	1858	219
413	20240712	134800	367316916	1860	1861	1861	1860	2
414	20240712	134700	367313195	1857	1857	1857	1857	0
415	20240712	134600	367313195	1857	1857	1857	1857	0
416	20240712	134500	367313195	1857	1857	1857	1857	1000
417	20240712	134400	365456195	1857	1857	1857	1857	0
418	20240712	134300	365456195	1857	1857	1857	1857	0
419	20240712	134200	365456195	1857	1857	1857	1857	0
420	20240712	134100	365456195	1857	1857	1857	1857	0
421	20240712	134000	365456195	1857	1857	1857	1857	298
422	20240712	133900	364902809	1857	1857	1857	1857	200
423	20240712	133800	364531409	1857	1857	1857	1857	0
424	20240712	133700	364531409	1857	1860	1860	1857	300
425	20240712	133600	363974229	1860	1860	1860	1860	0
426	20240712	133500	363974229	1860	1860	1860	1860	486
427	20240712	133400	363070269	1855	1855	1855	1855	0
428	20240712	133300	363070269	1855	1855	1855	1855	0
429	20240712	133200	363070269	1855	1855	1855	1855	0
430	20240712	133100	363070269	1855	1855	1855	1855	0
431	20240712	133000	363070269	1855	1855	1855	1855	0
432	20240712	132900	363070269	1855	1855	1855	1855	0
433	20240712	132800	363070269	1855	1855	1855	1855	0
434	20240712	132700	363070269	1855	1855	1855	1855	221
435	20240712	132600	362660314	1855	1855	1855	1855	85
436	20240712	132500	362502639	1855	1855	1855	1855	209
437	20240712	132400	362114944	1855	1855	1855	1855	0
438	20240712	132300	362114944	1855	1855	1855	1855	0
439	20240712	132200	362114944	1855	1855	1855	1855	0
440	20240712	132100	362114944	1855	1855	1855	1855	0
441	20240712	132000	362114944	1855	1855	1855	1855	0
442	20240712	131900	362114944	1855	1855	1855	1855	30
443	20240712	131800	362059294	1854	1854	1854	1854	0
444	20240712	131700	362059294	1854	1854	1854	1854	0
445	20240712	131600	362059294	1854	1854	1854	1854	0
446	20240712	131500	362059294	1854	1854	1854	1854	0
447	20240712	131400	362059294	1854	1855	1855	1854	5000
448	20240712	131300	352789289	1854	1854	1854	1854	0
449	20240712	131200	352789289	1854	1855	1855	1854	207
450	20240712	131100	352405501	1854	1854	1854	1854	0
451	20240712	131000	352405501	1854	1854	1854	1854	130
452	20240712	130900	352164481	1854	1854	1854	1854	0
453	20240712	130800	352164481	1854	1855	1855	1854	224
454	20240712	130700	351749135	1854	1854	1854	1854	0
455	20240712	130600	351749135	1854	1854	1854	1854	0
456	20240712	130500	351749135	1854	1854	1854	1854	0
457	20240712	130400	351749135	1854	1854	1854	1854	0
458	20240712	130300	351749135	1854	1854	1854	1854	0
459	20240712	130200	351749135	1854	1854	1854	1854	0
460	20240712	130100	351749135	1854	1856	1856	1854	2485
461	20240712	130000	347140368	1856	1856	1856	1856	0
462	20240712	125900	347140368	1856	1856	1856	1856	200
463	20240712	125800	346769168	1856	1856	1856	1856	1463
464	20240712	125700	344053840	1856	1856	1856	1856	0
465	20240712	125600	344053840	1856	1856	1856	1856	50
466	20240712	125500	343961040	1856	1856	1856	1856	0
467	20240712	125400	343961040	1856	1856	1856	1856	0
468	20240712	125300	343961040	1856	1856	1856	1856	100
469	20240712	125200	343775440	1856	1856	1856	1856	0
470	20240712	125100	343775440	1856	1860	1860	1856	1025
471	20240712	125000	341872848	1858	1858	1858	1858	0
472	20240712	124900	341872848	1858	1858	1858	1858	211
473	20240712	124800	341480810	1867	1867	1867	1867	8
474	20240712	124700	341465874	1858	1858	1858	1858	0
475	20240712	124600	341465874	1858	1858	1858	1858	0
476	20240712	124500	341465874	1858	1858	1858	1858	97
477	20240712	124400	341285648	1860	1860	1860	1860	50
478	20240712	124300	341192648	1858	1858	1858	1858	0
479	20240712	124200	341192648	1858	1858	1858	1858	0
480	20240712	124100	341192648	1858	1858	1858	1858	0
481	20240712	124000	341192648	1858	1858	1858	1858	0
482	20240712	123900	341192648	1858	1858	1858	1858	0
483	20240712	123800	341192648	1858	1858	1858	1858	0
484	20240712	123700	341192648	1858	1858	1858	1858	4091
485	20240712	123600	333591570	1871	1871	1871	1871	0
486	20240712	123500	333591570	1871	1871	1871	1871	0
487	20240712	123400	333591570	1871	1871	1871	1871	0
488	20240712	123300	333591570	1871	1871	1871	1871	0
489	20240712	123200	333591570	1871	1871	1871	1871	1
490	20240712	123100	333589699	1870	1867	1870	1857	10001
491	20240712	123000	315004230	1867	1867	1867	1867	0
492	20240712	122900	315004230	1867	1871	1872	1867	222
493	20240712	122800	314589747	1873	1873	1873	1873	0
494	20240712	122700	314589747	1873	1873	1873	1873	0
495	20240712	122600	314589747	1873	1873	1873	1873	0
496	20240712	122500	314589747	1873	1873	1873	1873	185
497	20240712	122400	314243242	1872	1872	1872	1872	0
498	20240712	122300	314243242	1872	1872	1872	1872	537
499	20240712	122200	313237978	1872	1872	1872	1872	106
500	20240712	122100	313039546	1872	1872	1872	1872	0
501	20240712	122000	313039546	1872	1872	1872	1872	97
502	20240712	121900	312857962	1872	1872	1872	1872	0
503	20240712	121800	312857962	1872	1872	1872	1872	9
504	20240712	121700	312841114	1872	1871	1872	1871	28
505	20240712	121600	312788701	1868	1868	1868	1868	470
506	20240712	121500	311910741	1868	1868	1868	1868	1
507	20240712	121400	311908873	1861	1865	1865	1861	449
508	20240712	121300	311072540	1865	1865	1865	1865	0
509	20240712	121200	311072540	1865	1865	1865	1865	0
510	20240712	121100	311072540	1865	1865	1865	1865	6
511	20240712	121000	311061350	1868	1868	1868	1868	20
512	20240712	120900	311023990	1868	1868	1868	1868	0
513	20240712	120800	311023990	1868	1868	1868	1868	0
514	20240712	120700	311023990	1868	1868	1868	1868	0
515	20240712	120600	311023990	1868	1868	1868	1868	0
516	20240712	120500	311023990	1868	1868	1868	1868	0
517	20240712	120400	311023990	1868	1868	1868	1868	0
518	20240712	120300	311023990	1868	1868	1868	1868	0
519	20240712	120200	311023990	1868	1868	1868	1868	1
520	20240712	120100	311022122	1868	1868	1868	1868	0
521	20240712	120000	311022122	1868	1868	1868	1868	0
522	20240712	115900	311022122	1868	1868	1868	1868	0
523	20240712	115800	311022122	1868	1868	1868	1868	420
524	20240712	115700	310237562	1868	1868	1868	1868	1
525	20240712	115600	310235694	1865	1865	1865	1865	0
526	20240712	115500	310235694	1865	1868	1868	1865	430
527	20240712	115400	309433741	1865	1865	1865	1865	0
528	20240712	115300	309433741	1865	1865	1865	1865	20
529	20240712	115200	309396441	1868	1868	1868	1868	0
530	20240712	115100	309396441	1868	1868	1868	1868	0
531	20240712	115000	309396441	1868	1868	1868	1868	0
532	20240712	114900	309396441	1868	1868	1868	1868	0
533	20240712	114800	309396441	1868	1868	1868	1868	0
534	20240712	114700	309396441	1868	1868	1868	1868	0
535	20240712	114600	309396441	1868	1868	1868	1868	0
536	20240712	114500	309396441	1868	1868	1868	1868	0
537	20240712	114400	309396441	1868	1868	1868	1868	0
538	20240712	114300	309396441	1868	1868	1868	1868	15
539	20240712	114200	309368421	1868	1868	1868	1868	0
540	20240712	114100	309368421	1868	1868	1868	1868	0
541	20240712	114000	309368421	1868	1868	1868	1868	12
542	20240712	113900	309346005	1860	1861	1861	1860	1209
543	20240712	113800	307096471	1861	1862	1862	1861	194
544	20240712	113700	306735422	1868	1868	1868	1868	2
545	20240712	113600	306731686	1868	1868	1868	1868	0
546	20240712	113500	306731686	1868	1868	1868	1868	0
547	20240712	113400	306731686	1868	1868	1868	1868	1
548	20240712	113300	306729818	1861	1861	1861	1861	84
549	20240712	113200	306573494	1861	1862	1862	1861	5000
550	20240712	113100	297266422	1862	1862	1862	1862	0
551	20240712	113000	297266422	1862	1862	1862	1862	0
552	20240712	112900	297266422	1862	1862	1862	1862	0
553	20240712	112800	297266422	1862	1862	1862	1862	0
554	20240712	112700	297266422	1862	1868	1868	1862	310
555	20240712	112600	296689142	1868	1868	1868	1868	35
556	20240712	112500	296623762	1868	1868	1868	1868	200
557	20240712	112400	296250162	1868	1868	1868	1868	206
558	20240712	112300	295865354	1872	1872	1872	1872	0
559	20240712	112200	295865354	1872	1872	1872	1872	0
560	20240712	112100	295865354	1872	1872	1872	1872	0
561	20240712	112000	295865354	1872	1872	1872	1872	4
562	20240712	111900	295857866	1872	1872	1872	1872	0
563	20240712	111800	295857866	1872	1872	1872	1872	50
564	20240712	111700	295764266	1872	1872	1872	1872	142
565	20240712	111600	295498442	1872	1872	1872	1872	0
566	20240712	111500	295498442	1872	1872	1872	1872	0
567	20240712	111400	295498442	1872	1872	1872	1872	0
568	20240712	111300	295498442	1872	1872	1872	1872	1
569	20240712	111200	295496570	1868	1872	1872	1868	1255
570	20240712	111100	293152190	1872	1872	1872	1872	10
571	20240712	111000	293133470	1872	1872	1872	1872	22
572	20240712	110900	293092286	1872	1872	1872	1872	0
573	20240712	110800	293092286	1872	1871	1872	1871	7
574	20240712	110700	293079187	1871	1871	1871	1871	147
575	20240712	110600	292804150	1871	1871	1871	1871	0
576	20240712	110500	292804150	1871	1871	1871	1871	1
577	20240712	110400	292802279	1871	1871	1871	1871	150
578	20240712	110300	292521629	1871	1871	1871	1871	100
579	20240712	110200	292334529	1872	1872	1872	1872	0
580	20240712	110100	292334529	1872	1872	1872	1872	0
581	20240712	110000	292334529	1872	1872	1872	1872	0
582	20240712	105900	292334529	1872	1872	1872	1872	0
583	20240712	105800	292334529	1872	1872	1872	1872	0
584	20240712	105700	292334529	1872	1872	1872	1872	41
585	20240712	105600	292257777	1872	1872	1872	1872	510
586	20240712	105500	291303057	1872	1868	1872	1868	17
587	20240712	105400	291271297	1868	1868	1868	1868	0
588	20240712	105300	291271297	1868	1868	1868	1868	191
589	20240712	105200	290914509	1867	1867	1867	1867	4754
590	20240712	105100	282038791	1867	1867	1867	1867	3848
591	20240712	105000	274854575	1861	1861	1861	1861	2396
592	20240712	104900	270395619	1861	1861	1861	1861	70
593	20240712	104800	270265349	1861	1861	1861	1861	30
594	20240712	104700	270209519	1861	1861	1861	1861	100
595	20240712	104600	270023419	1861	1861	1861	1861	110
596	20240712	104500	269818709	1861	1861	1861	1861	1
597	20240712	104400	269816848	1860	1860	1860	1860	0
598	20240712	104300	269816848	1860	1860	1860	1860	0
599	20240712	104200	269816848	1860	1860	1860	1860	6962
600	20240712	104100	256867528	1860	1869	1869	1860	3001
601	20240712	104000	251285420	1860	1860	1860	1860	0
602	20240712	103900	251285420	1860	1860	1860	1860	700
603	20240712	103800	249983420	1860	1860	1860	1860	0
604	20240712	103700	249983420	1860	1860	1860	1860	0
605	20240712	103600	249983420	1860	1863	1863	1860	11023
606	20240712	103500	229460600	1870	1870	1870	1870	4
607	20240712	103400	229453120	1870	1870	1870	1870	1
608	20240712	103300	229451250	1862	1862	1862	1862	0
609	20240712	103200	229451250	1862	1862	1862	1862	0
610	20240712	103100	229451250	1862	1862	1862	1862	400
611	20240712	103000	228706450	1870	1870	1870	1870	334
612	20240712	102900	228081870	1870	1870	1870	1870	1
613	20240712	102800	228080000	1870	1870	1870	1870	277
614	20240712	102700	227562010	1862	1862	1862	1862	225
615	20240712	102600	227143060	1870	1870	1870	1870	0
616	20240712	102500	227143060	1870	1870	1870	1870	702
617	20240712	102400	225830320	1870	1870	1870	1870	2
618	20240712	102300	225826580	1861	1861	1861	1861	0
619	20240712	102200	225826580	1861	1861	1861	1861	0
620	20240712	102100	225826580	1861	1861	1861	1861	0
621	20240712	102000	225826580	1861	1861	1861	1861	0
622	20240712	101900	225826580	1861	1861	1861	1861	68
623	20240712	101800	225700032	1871	1871	1871	1871	1267
624	20240712	101700	223329475	1871	1871	1871	1871	0
625	20240712	101600	223329475	1871	1871	1871	1871	104
626	20240712	101500	223134891	1871	1871	1871	1871	18
627	20240712	101400	223101213	1871	1871	1871	1871	600
628	20240712	101300	221978613	1871	1871	1871	1871	100
629	20240712	101200	221791513	1871	1871	1871	1871	21
630	20240712	101100	221752222	1871	1871	1871	1871	0
631	20240712	101000	221752222	1871	1860	1871	1860	1047
632	20240712	100900	219798906	1857	1859	1859	1857	20000
633	20240712	100800	182656812	1871	1860	1871	1860	11296
634	20240712	100700	161638596	1856	1856	1856	1856	148
635	20240712	100600	161363908	1860	1855	1860	1855	7002
636	20240712	100500	148340213	1860	1870	1872	1858	13196
637	20240712	100400	123772961	1872	1872	1872	1872	11
638	20240712	100300	123752369	1872	1872	1872	1872	4
639	20240712	100200	123744881	1872	1872	1872	1872	3
640	20240712	100100	123739265	1872	1871	1872	1871	2
641	20240712	100000	123735522	1862	1872	1872	1862	220
642	20240712	095900	123325812	1872	1872	1872	1872	15
643	20240712	095800	123297732	1872	1872	1872	1872	20
644	20240712	095700	123260292	1872	1872	1872	1872	3
645	20240712	095600	123254676	1863	1863	1863	1863	0
646	20240712	095500	123254676	1863	1863	1863	1863	94
647	20240712	095400	123079554	1863	1869	1869	1863	2171
648	20240712	095300	119034160	1869	1871	1871	1869	5103
649	20240712	095200	109486649	1872	1873	1873	1872	354
650	20240712	095100	108823660	1873	1875	1875	1873	600
651	20240712	095000	107699810	1875	1875	1875	1875	197
652	20240712	094900	107330435	1877	1878	1878	1877	1434
653	20240712	094800	104637484	1878	1878	1878	1878	100
654	20240712	094700	104449684	1878	1880	1880	1878	1037
655	20240712	094600	102501318	1883	1883	1883	1883	9
656	20240712	094500	102484371	1885	1885	1885	1885	0
657	20240712	094400	102484371	1885	1885	1885	1885	2
658	20240712	094300	102480601	1885	1885	1885	1885	4
659	20240712	094200	102473061	1885	1885	1885	1885	10
660	20240712	094100	102454211	1885	1885	1885	1885	200
661	20240712	094000	102077211	1885	1885	1885	1885	0
662	20240712	093900	102077211	1885	1885	1885	1885	5
663	20240712	093800	102067786	1885	1885	1885	1885	5
664	20240712	093700	102058361	1880	1880	1880	1880	500
665	20240712	093600	101118361	1880	1880	1880	1880	1824
666	20240712	093500	97689241	1882	1882	1882	1882	640
667	20240712	093400	96484761	1887	1887	1887	1887	0
668	20240712	093300	96484761	1887	1887	1887	1887	283
669	20240712	093200	95950740	1887	1887	1887	1887	600
670	20240712	093100	94818540	1887	1887	1887	1887	8
671	20240712	093000	94803444	1887	1887	1887	1887	565
672	20240712	092900	93737289	1887	1887	1887	1887	0
673	20240712	092800	93737289	1887	1888	1888	1887	436
674	20240712	092700	92914457	1887	1887	1887	1887	0
675	20240712	092600	92914457	1887	1890	1890	1887	447
676	20240712	092500	92069927	1892	1891	1892	1889	3133
677	20240712	092400	86148298	1890	1886	1890	1886	3265
678	20240712	092300	79984281	1880	1885	1885	1880	561
679	20240712	092200	78926896	1880	1880	1880	1880	0
680	20240712	092100	78926896	1880	1885	1885	1880	503
681	20240712	092000	77978756	1885	1884	1885	1884	1058
682	20240712	091900	75984984	1880	1880	1880	1880	367
683	20240712	091800	75295024	1878	1878	1878	1878	0
684	20240712	091700	75295024	1878	1878	1878	1878	1602
685	20240712	091600	72286468	1878	1878	1878	1878	1353
686	20240712	091500	69745534	1878	1878	1878	1878	500
687	20240712	091400	68806534	1878	1878	1878	1878	0
688	20240712	091300	68806534	1878	1878	1878	1878	514
689	20240712	091200	67841242	1864	1885	1885	1863	2119
690	20240712	091100	63887029	1887	1886	1887	1886	2465
691	20240712	091000	59238038	1886	1886	1886	1886	37
692	20240712	090900	59168256	1885	1882	1885	1882	5133
693	20240712	090800	49497137	1882	1880	1882	1874	3206
694	20240712	090700	43474757	1874	1879	1879	1874	1186
695	20240712	090600	41251263	1874	1862	1874	1861	1616
696	20240712	090500	38225136	1861	1861	1861	1861	8
697	20240712	090400	38210248	1861	1863	1863	1861	1560
698	20240712	090300	35304844	1863	1871	1871	1863	52
699	20240712	090200	35207960	1883	1883	1883	1883	2
700	20240712	090100	35204194	1871	1868	1874	1851	6733
701	20240712	090000	22618303	1869	1870	1870	1869	12101