KissMeData/198940/min/candle-20240708.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240708	204400	92350295	1866	1866	1866	1866	2514
3	20240708	204300	92350295	1866	1866	1866	1866	0
4	20240708	204200	92350295	1866	1866	1866	1866	0
5	20240708	204100	92350295	1866	1866	1866	1866	0
6	20240708	204000	92350295	1866	1866	1866	1866	0
7	20240708	203900	92350295	1866	1866	1866	1866	0
8	20240708	203800	92350295	1866	1866	1866	1866	0
9	20240708	203700	92350295	1866	1866	1866	1866	0
10	20240708	203600	92350295	1866	1866	1866	1866	0
11	20240708	203500	92350295	1866	1866	1866	1866	0
12	20240708	203400	92350295	1866	1866	1866	1866	0
13	20240708	203300	92350295	1866	1866	1866	1866	0
14	20240708	203200	92350295	1866	1866	1866	1866	0
15	20240708	203100	92350295	1866	1866	1866	1866	0
16	20240708	203000	92350295	1866	1866	1866	1866	0
17	20240708	202900	92350295	1866	1866	1866	1866	0
18	20240708	202800	92350295	1866	1866	1866	1866	0
19	20240708	202700	92350295	1866	1866	1866	1866	0
20	20240708	202600	92350295	1866	1866	1866	1866	0
21	20240708	202500	92350295	1866	1866	1866	1866	0
22	20240708	202400	92350295	1866	1866	1866	1866	0
23	20240708	202300	92350295	1866	1866	1866	1866	0
24	20240708	202200	92350295	1866	1866	1866	1866	0
25	20240708	202100	92350295	1866	1866	1866	1866	0
26	20240708	202000	92350295	1866	1866	1866	1866	0
27	20240708	201900	92350295	1866	1866	1866	1866	0
28	20240708	201800	92350295	1866	1866	1866	1866	0
29	20240708	201700	92350295	1866	1866	1866	1866	0
30	20240708	201600	92350295	1866	1866	1866	1866	0
31	20240708	201500	92350295	1866	1866	1866	1866	0
32	20240708	201400	92350295	1866	1866	1866	1866	2514
33	20240708	201300	92350295	1866	1866	1866	1866	0
34	20240708	201200	92350295	1866	1866	1866	1866	0
35	20240708	201100	92350295	1866	1866	1866	1866	0
36	20240708	201000	92350295	1866	1866	1866	1866	0
37	20240708	200900	92350295	1866	1866	1866	1866	0
38	20240708	200800	92350295	1866	1866	1866	1866	0
39	20240708	200700	92350295	1866	1866	1866	1866	0
40	20240708	200600	92350295	1866	1866	1866	1866	0
41	20240708	200500	92350295	1866	1866	1866	1866	0
42	20240708	200400	92350295	1866	1866	1866	1866	0
43	20240708	200300	92350295	1866	1866	1866	1866	0
44	20240708	200200	92350295	1866	1866	1866	1866	0
45	20240708	200100	92350295	1866	1866	1866	1866	0
46	20240708	200000	92350295	1866	1866	1866	1866	0
47	20240708	195900	92350295	1866	1866	1866	1866	0
48	20240708	195800	92350295	1866	1866	1866	1866	0
49	20240708	195700	92350295	1866	1866	1866	1866	0
50	20240708	195600	92350295	1866	1866	1866	1866	0
51	20240708	195500	92350295	1866	1866	1866	1866	0
52	20240708	195400	92350295	1866	1866	1866	1866	0
53	20240708	195300	92350295	1866	1866	1866	1866	0
54	20240708	195200	92350295	1866	1866	1866	1866	0
55	20240708	195100	92350295	1866	1866	1866	1866	0
56	20240708	195000	92350295	1866	1866	1866	1866	0
57	20240708	194900	92350295	1866	1866	1866	1866	0
58	20240708	194800	92350295	1866	1866	1866	1866	0
59	20240708	194700	92350295	1866	1866	1866	1866	0
60	20240708	194600	92350295	1866	1866	1866	1866	0
61	20240708	194500	92350295	1866	1866	1866	1866	0
62	20240708	194400	92350295	1866	1866	1866	1866	2514
63	20240708	194300	92350295	1866	1866	1866	1866	0
64	20240708	194200	92350295	1866	1866	1866	1866	0
65	20240708	194100	92350295	1866	1866	1866	1866	0
66	20240708	194000	92350295	1866	1866	1866	1866	0
67	20240708	193900	92350295	1866	1866	1866	1866	0
68	20240708	193800	92350295	1866	1866	1866	1866	0
69	20240708	193700	92350295	1866	1866	1866	1866	0
70	20240708	193600	92350295	1866	1866	1866	1866	0
71	20240708	193500	92350295	1866	1866	1866	1866	0
72	20240708	193400	92350295	1866	1866	1866	1866	0
73	20240708	193300	92350295	1866	1866	1866	1866	0
74	20240708	193200	92350295	1866	1866	1866	1866	0
75	20240708	193100	92350295	1866	1866	1866	1866	0
76	20240708	193000	92350295	1866	1866	1866	1866	0
77	20240708	192900	92350295	1866	1866	1866	1866	0
78	20240708	192800	92350295	1866	1866	1866	1866	0
79	20240708	192700	92350295	1866	1866	1866	1866	0
80	20240708	192600	92350295	1866	1866	1866	1866	0
81	20240708	192500	92350295	1866	1866	1866	1866	0
82	20240708	192400	92350295	1866	1866	1866	1866	0
83	20240708	192300	92350295	1866	1866	1866	1866	0
84	20240708	192200	92350295	1866	1866	1866	1866	0
85	20240708	192100	92350295	1866	1866	1866	1866	0
86	20240708	192000	92350295	1866	1866	1866	1866	0
87	20240708	191900	92350295	1866	1866	1866	1866	0
88	20240708	191800	92350295	1866	1866	1866	1866	0
89	20240708	191700	92350295	1866	1866	1866	1866	0
90	20240708	191600	92350295	1866	1866	1866	1866	0
91	20240708	191500	92350295	1866	1866	1866	1866	0
92	20240708	191400	92350295	1866	1866	1866	1866	2514
93	20240708	191300	92350295	1866	1866	1866	1866	0
94	20240708	191200	92350295	1866	1866	1866	1866	0
95	20240708	191100	92350295	1866	1866	1866	1866	0
96	20240708	191000	92350295	1866	1866	1866	1866	0
97	20240708	190900	92350295	1866	1866	1866	1866	0
98	20240708	190800	92350295	1866	1866	1866	1866	0
99	20240708	190700	92350295	1866	1866	1866	1866	0
100	20240708	190600	92350295	1866	1866	1866	1866	0
101	20240708	190500	92350295	1866	1866	1866	1866	0
102	20240708	190400	92350295	1866	1866	1866	1866	0
103	20240708	190300	92350295	1866	1866	1866	1866	0
104	20240708	190200	92350295	1866	1866	1866	1866	0
105	20240708	190100	92350295	1866	1866	1866	1866	0
106	20240708	190000	92350295	1866	1866	1866	1866	0
107	20240708	185900	92350295	1866	1866	1866	1866	0
108	20240708	185800	92350295	1866	1866	1866	1866	0
109	20240708	185700	92350295	1866	1866	1866	1866	0
110	20240708	185600	92350295	1866	1866	1866	1866	0
111	20240708	185500	92350295	1866	1866	1866	1866	0
112	20240708	185400	92350295	1866	1866	1866	1866	0
113	20240708	185300	92350295	1866	1866	1866	1866	0
114	20240708	185200	92350295	1866	1866	1866	1866	0
115	20240708	185100	92350295	1866	1866	1866	1866	0
116	20240708	185000	92350295	1866	1866	1866	1866	0
117	20240708	184900	92350295	1866	1866	1866	1866	0
118	20240708	184800	92350295	1866	1866	1866	1866	0
119	20240708	184700	92350295	1866	1866	1866	1866	0
120	20240708	184600	92350295	1866	1866	1866	1866	0
121	20240708	184500	92350295	1866	1866	1866	1866	0
122	20240708	184400	92350295	1866	1866	1866	1866	2514
123	20240708	184300	92350295	1866	1866	1866	1866	0
124	20240708	184200	92350295	1866	1866	1866	1866	0
125	20240708	184100	92350295	1866	1866	1866	1866	0
126	20240708	184000	92350295	1866	1866	1866	1866	0
127	20240708	183900	92350295	1866	1866	1866	1866	0
128	20240708	183800	92350295	1866	1866	1866	1866	0
129	20240708	183700	92350295	1866	1866	1866	1866	0
130	20240708	183600	92350295	1866	1866	1866	1866	0
131	20240708	183500	92350295	1866	1866	1866	1866	0
132	20240708	183400	92350295	1866	1866	1866	1866	0
133	20240708	183300	92350295	1866	1866	1866	1866	0
134	20240708	183200	92350295	1866	1866	1866	1866	0
135	20240708	183100	92350295	1866	1866	1866	1866	0
136	20240708	183000	92350295	1866	1866	1866	1866	0
137	20240708	182900	92350295	1866	1866	1866	1866	0
138	20240708	182800	92350295	1866	1866	1866	1866	0
139	20240708	182700	92350295	1866	1866	1866	1866	0
140	20240708	182600	92350295	1866	1866	1866	1866	0
141	20240708	182500	92350295	1866	1866	1866	1866	0
142	20240708	182400	92350295	1866	1866	1866	1866	0
143	20240708	182300	92350295	1866	1866	1866	1866	0
144	20240708	182200	92350295	1866	1866	1866	1866	0
145	20240708	182100	92350295	1866	1866	1866	1866	0
146	20240708	182000	92350295	1866	1866	1866	1866	0
147	20240708	181900	92350295	1866	1866	1866	1866	0
148	20240708	181800	92350295	1866	1866	1866	1866	0
149	20240708	181700	92350295	1866	1866	1866	1866	0
150	20240708	181600	92350295	1866	1866	1866	1866	0
151	20240708	181500	92350295	1866	1866	1866	1866	0
152	20240708	181400	92350295	1866	1866	1866	1866	2514
153	20240708	181300	92350295	1866	1866	1866	1866	0
154	20240708	181200	92350295	1866	1866	1866	1866	0
155	20240708	181100	92350295	1866	1866	1866	1866	0
156	20240708	181000	92350295	1866	1866	1866	1866	0
157	20240708	180900	92350295	1866	1866	1866	1866	0
158	20240708	180800	92350295	1866	1866	1866	1866	0
159	20240708	180700	92350295	1866	1866	1866	1866	0
160	20240708	180600	92350295	1866	1866	1866	1866	0
161	20240708	180500	92350295	1866	1866	1866	1866	0
162	20240708	180400	92350295	1866	1866	1866	1866	0
163	20240708	180300	92350295	1866	1866	1866	1866	0
164	20240708	180200	92350295	1866	1866	1866	1866	0
165	20240708	180100	92350295	1866	1866	1866	1866	0
166	20240708	180000	92350295	1866	1866	1866	1866	0
167	20240708	175900	92350295	1866	1866	1866	1866	0
168	20240708	175800	92350295	1866	1866	1866	1866	0
169	20240708	175700	92350295	1866	1866	1866	1866	0
170	20240708	175600	92350295	1866	1866	1866	1866	0
171	20240708	175500	92350295	1866	1866	1866	1866	0
172	20240708	175400	92350295	1866	1866	1866	1866	0
173	20240708	175300	92350295	1866	1866	1866	1866	0
174	20240708	175200	92350295	1866	1866	1866	1866	0
175	20240708	175100	92350295	1866	1866	1866	1866	0
176	20240708	175000	92350295	1866	1866	1866	1866	0
177	20240708	174900	92350295	1866	1866	1866	1866	0
178	20240708	174800	92350295	1866	1866	1866	1866	0
179	20240708	174700	92350295	1866	1866	1866	1866	0
180	20240708	174600	92350295	1866	1866	1866	1866	0
181	20240708	174500	92350295	1866	1866	1866	1866	0
182	20240708	174400	92350295	1866	1866	1866	1866	2514
183	20240708	174300	92350295	1866	1866	1866	1866	0
184	20240708	174200	92350295	1866	1866	1866	1866	0
185	20240708	174100	92350295	1866	1866	1866	1866	0
186	20240708	174000	92350295	1866	1866	1866	1866	0
187	20240708	173900	92350295	1866	1866	1866	1866	0
188	20240708	173800	92350295	1866	1866	1866	1866	0
189	20240708	173700	92350295	1866	1866	1866	1866	0
190	20240708	173600	92350295	1866	1866	1866	1866	0
191	20240708	173500	92350295	1866	1866	1866	1866	0
192	20240708	173400	92350295	1866	1866	1866	1866	0
193	20240708	173300	92350295	1866	1866	1866	1866	0
194	20240708	173200	92350295	1866	1866	1866	1866	0
195	20240708	173100	92350295	1866	1866	1866	1866	0
196	20240708	173000	92350295	1866	1866	1866	1866	0
197	20240708	172900	92350295	1866	1866	1866	1866	0
198	20240708	172800	92350295	1866	1866	1866	1866	0
199	20240708	172700	92350295	1866	1866	1866	1866	0
200	20240708	172600	92350295	1866	1866	1866	1866	0
201	20240708	172500	92350295	1866	1866	1866	1866	0
202	20240708	172400	92350295	1866	1866	1866	1866	0
203	20240708	172300	92350295	1866	1866	1866	1866	0
204	20240708	172200	92350295	1866	1866	1866	1866	0
205	20240708	172100	92350295	1866	1866	1866	1866	0
206	20240708	172000	92350295	1866	1866	1866	1866	0
207	20240708	171900	92350295	1866	1866	1866	1866	0
208	20240708	171800	92350295	1866	1866	1866	1866	0
209	20240708	171700	92350295	1866	1866	1866	1866	0
210	20240708	171600	92350295	1866	1866	1866	1866	0
211	20240708	171500	92350295	1866	1866	1866	1866	0
212	20240708	171400	92350295	1866	1866	1866	1866	2514
213	20240708	171300	92350295	1866	1866	1866	1866	0
214	20240708	171200	92350295	1866	1866	1866	1866	0
215	20240708	171100	92350295	1866	1866	1866	1866	0
216	20240708	171000	92350295	1866	1866	1866	1866	0
217	20240708	170900	92350295	1866	1866	1866	1866	0
218	20240708	170800	92350295	1866	1866	1866	1866	0
219	20240708	170700	92350295	1866	1866	1866	1866	0
220	20240708	170600	92350295	1866	1866	1866	1866	0
221	20240708	170500	92350295	1866	1866	1866	1866	0
222	20240708	170400	92350295	1866	1866	1866	1866	0
223	20240708	170300	92350295	1866	1866	1866	1866	0
224	20240708	170200	92350295	1866	1866	1866	1866	0
225	20240708	170100	92350295	1866	1866	1866	1866	0
226	20240708	170000	92350295	1866	1866	1866	1866	0
227	20240708	165900	92350295	1866	1866	1866	1866	0
228	20240708	165800	92350295	1866	1866	1866	1866	0
229	20240708	165700	92350295	1866	1866	1866	1866	0
230	20240708	165600	92350295	1866	1866	1866	1866	0
231	20240708	165500	92350295	1866	1866	1866	1866	0
232	20240708	165400	92350295	1866	1866	1866	1866	0
233	20240708	165300	92350295	1866	1866	1866	1866	0
234	20240708	165200	92350295	1866	1866	1866	1866	0
235	20240708	165100	92350295	1866	1866	1866	1866	0
236	20240708	165000	92350295	1866	1866	1866	1866	0
237	20240708	164900	92350295	1866	1866	1866	1866	0
238	20240708	164800	92350295	1866	1866	1866	1866	0
239	20240708	164700	92350295	1866	1866	1866	1866	0
240	20240708	164600	92350295	1866	1866	1866	1866	0
241	20240708	164500	92350295	1866	1866	1866	1866	0
242	20240708	164400	92350295	1866	1866	1866	1866	2514
243	20240708	164300	92350295	1866	1866	1866	1866	0
244	20240708	164200	92350295	1866	1866	1866	1866	0
245	20240708	164100	92350295	1866	1866	1866	1866	0
246	20240708	164000	92350295	1866	1866	1866	1866	0
247	20240708	163900	92350295	1866	1866	1866	1866	0
248	20240708	163800	92350295	1866	1866	1866	1866	0
249	20240708	163700	92350295	1866	1866	1866	1866	0
250	20240708	163600	92350295	1866	1866	1866	1866	0
251	20240708	163500	92350295	1866	1866	1866	1866	0
252	20240708	163400	92350295	1866	1866	1866	1866	0
253	20240708	163300	92350295	1866	1866	1866	1866	0
254	20240708	163200	92350295	1866	1866	1866	1866	0
255	20240708	163100	92350295	1866	1866	1866	1866	0
256	20240708	163000	92350295	1866	1866	1866	1866	0
257	20240708	162900	92350295	1866	1866	1866	1866	0
258	20240708	162800	92350295	1866	1866	1866	1866	0
259	20240708	162700	92350295	1866	1866	1866	1866	0
260	20240708	162600	92350295	1866	1866	1866	1866	0
261	20240708	162500	92350295	1866	1866	1866	1866	0
262	20240708	162400	92350295	1866	1866	1866	1866	0
263	20240708	162300	92350295	1866	1866	1866	1866	0
264	20240708	162200	92350295	1866	1866	1866	1866	0
265	20240708	162100	92350295	1866	1866	1866	1866	0
266	20240708	162000	92350295	1866	1866	1866	1866	0
267	20240708	161900	92350295	1866	1866	1866	1866	0
268	20240708	161800	92350295	1866	1866	1866	1866	0
269	20240708	161700	92350295	1866	1866	1866	1866	0
270	20240708	161600	92350295	1866	1866	1866	1866	0
271	20240708	161500	92350295	1866	1866	1866	1866	0
272	20240708	161400	92350295	1866	1866	1866	1866	2514
273	20240708	161300	92350295	1866	1866	1866	1866	0
274	20240708	161200	92350295	1866	1866	1866	1866	0
275	20240708	161100	92350295	1866	1866	1866	1866	0
276	20240708	161000	92350295	1866	1866	1866	1866	0
277	20240708	160900	92350295	1866	1866	1866	1866	0
278	20240708	160800	92350295	1866	1866	1866	1866	0
279	20240708	160700	92350295	1866	1866	1866	1866	0
280	20240708	160600	92350295	1866	1866	1866	1866	0
281	20240708	160500	92350295	1866	1866	1866	1866	0
282	20240708	160400	92350295	1866	1866	1866	1866	0
283	20240708	160300	92350295	1866	1866	1866	1866	0
284	20240708	160200	92350295	1866	1866	1866	1866	0
285	20240708	160100	92350295	1866	1866	1866	1866	0
286	20240708	160000	92350295	1866	1866	1866	1866	0
287	20240708	155900	92350295	1866	1866	1866	1866	0
288	20240708	155800	92350295	1866	1866	1866	1866	0
289	20240708	155700	92350295	1866	1866	1866	1866	0
290	20240708	155600	92350295	1866	1866	1866	1866	0
291	20240708	155500	92350295	1866	1866	1866	1866	0
292	20240708	155400	92350295	1866	1866	1866	1866	0
293	20240708	155300	92350295	1866	1866	1866	1866	0
294	20240708	155200	92350295	1866	1866	1866	1866	0
295	20240708	155100	92350295	1866	1866	1866	1866	0
296	20240708	155000	92350295	1866	1866	1866	1866	0
297	20240708	154900	92350295	1866	1866	1866	1866	0
298	20240708	154800	92350295	1866	1866	1866	1866	0
299	20240708	154700	92350295	1866	1866	1866	1866	0
300	20240708	154600	92350295	1866	1866	1866	1866	0
301	20240708	154500	92350295	1866	1866	1866	1866	0
302	20240708	154400	92350295	1866	1866	1866	1866	2514
303	20240708	154300	92350295	1866	1866	1866	1866	0
304	20240708	154200	92350295	1866	1866	1866	1866	0
305	20240708	154100	92350295	1866	1866	1866	1866	0
306	20240708	154000	92350295	1866	1866	1866	1866	0
307	20240708	153900	92350295	1866	1866	1866	1866	0
308	20240708	153800	92350295	1866	1866	1866	1866	0
309	20240708	153700	92350295	1866	1866	1866	1866	0
310	20240708	153600	92350295	1866	1866	1866	1866	0
311	20240708	153500	92350295	1866	1866	1866	1866	0
312	20240708	153400	92350295	1866	1866	1866	1866	0
313	20240708	153300	92350295	1866	1866	1866	1866	0
314	20240708	153200	92350295	1866	1866	1866	1866	0
315	20240708	153100	92350295	1866	1866	1866	1866	0
316	20240708	153000	92350295	1866	1866	1866	1866	2514
317	20240708	152900	87659171	1820	1820	1820	1820	0
318	20240708	152800	87659171	1820	1820	1820	1820	0
319	20240708	152700	87659171	1820	1820	1820	1820	0
320	20240708	152600	87659171	1820	1820	1820	1820	0
321	20240708	152500	87659171	1820	1820	1820	1820	0
322	20240708	152400	87659171	1820	1820	1820	1820	0
323	20240708	152300	87659171	1820	1820	1820	1820	0
324	20240708	152200	87659171	1820	1820	1820	1820	0
325	20240708	152100	87659171	1820	1820	1820	1820	0
326	20240708	152000	87659171	1820	1820	1820	1820	0
327	20240708	151900	87659171	1820	1818	1820	1818	998
328	20240708	151800	85844129	1818	1815	1818	1815	954
329	20240708	151700	84110065	1810	1800	1810	1800	607
330	20240708	151600	83017203	1801	1801	1801	1801	6
331	20240708	151500	83006397	1806	1806	1806	1806	1
332	20240708	151400	83004591	1801	1802	1802	1801	394
333	20240708	151300	82294987	1801	1801	1801	1801	0
334	20240708	151200	82294987	1801	1801	1801	1801	0
335	20240708	151100	82294987	1801	1801	1801	1801	0
336	20240708	151000	82294987	1801	1801	1801	1801	0
337	20240708	150900	82294987	1801	1801	1801	1801	0
338	20240708	150800	82294987	1801	1801	1801	1801	1
339	20240708	150700	82293186	1801	1801	1801	1801	0
340	20240708	150600	82293186	1801	1801	1801	1801	0
341	20240708	150500	82293186	1801	1801	1801	1801	160
342	20240708	150400	82005026	1806	1806	1806	1806	0
343	20240708	150300	82005026	1806	1806	1806	1806	0
344	20240708	150200	82005026	1806	1806	1806	1806	1
345	20240708	150100	82003220	1801	1801	1801	1801	259
346	20240708	150000	81536761	1801	1801	1801	1801	0
347	20240708	145900	81536761	1801	1801	1801	1801	0
348	20240708	145800	81536761	1801	1801	1801	1801	0
349	20240708	145700	81536761	1801	1801	1801	1801	0
350	20240708	145600	81536761	1801	1801	1801	1801	0
351	20240708	145500	81536761	1801	1801	1801	1801	0
352	20240708	145400	81536761	1801	1801	1801	1801	0
353	20240708	145300	81536761	1801	1801	1801	1801	0
354	20240708	145200	81536761	1801	1801	1801	1801	13
355	20240708	145100	81513348	1801	1801	1801	1801	56
356	20240708	145000	81412492	1801	1801	1801	1801	1
357	20240708	144900	81410691	1806	1806	1806	1806	0
358	20240708	144800	81410691	1806	1806	1806	1806	0
359	20240708	144700	81410691	1806	1806	1806	1806	0
360	20240708	144600	81410691	1806	1806	1806	1806	0
361	20240708	144500	81410691	1806	1806	1806	1806	0
362	20240708	144400	81410691	1806	1805	1806	1805	5
363	20240708	144300	81401665	1801	1801	1801	1801	0
364	20240708	144200	81401665	1801	1801	1801	1801	0
365	20240708	144100	81401665	1801	1801	1801	1801	0
366	20240708	144000	81401665	1801	1801	1801	1801	0
367	20240708	143900	81401665	1801	1801	1801	1801	0
368	20240708	143800	81401665	1801	1801	1801	1801	0
369	20240708	143700	81401665	1801	1801	1801	1801	0
370	20240708	143600	81401665	1801	1801	1801	1801	0
371	20240708	143500	81401665	1801	1801	1801	1801	0
372	20240708	143400	81401665	1801	1801	1801	1801	0
373	20240708	143300	81401665	1801	1801	1801	1801	0
374	20240708	143200	81401665	1801	1801	1801	1801	0
375	20240708	143100	81401665	1801	1801	1801	1801	0
376	20240708	143000	81401665	1801	1801	1801	1801	171
377	20240708	142900	81093694	1801	1801	1801	1801	0
378	20240708	142800	81093694	1801	1801	1801	1801	0
379	20240708	142700	81093694	1801	1801	1801	1801	0
380	20240708	142600	81093694	1801	1801	1801	1801	0
381	20240708	142500	81093694	1801	1801	1801	1801	0
382	20240708	142400	81093694	1801	1801	1801	1801	0
383	20240708	142300	81093694	1801	1801	1801	1801	0
384	20240708	142200	81093694	1801	1801	1801	1801	0
385	20240708	142100	81093694	1801	1801	1801	1801	0
386	20240708	142000	81093694	1801	1801	1801	1801	0
387	20240708	141900	81093694	1801	1801	1801	1801	20
388	20240708	141800	81057674	1801	1801	1801	1801	1000
389	20240708	141700	79256674	1805	1805	1805	1805	0
390	20240708	141600	79256674	1805	1805	1805	1805	0
391	20240708	141500	79256674	1805	1805	1805	1805	0
392	20240708	141400	79256674	1805	1805	1805	1805	0
393	20240708	141300	79256674	1805	1805	1805	1805	0
394	20240708	141200	79256674	1805	1805	1805	1805	0
395	20240708	141100	79256674	1805	1805	1805	1805	0
396	20240708	141000	79256674	1805	1805	1805	1805	0
397	20240708	140900	79256674	1805	1805	1805	1805	0
398	20240708	140800	79256674	1805	1805	1805	1805	0
399	20240708	140700	79256674	1805	1805	1805	1805	0
400	20240708	140600	79256674	1805	1805	1805	1805	0
401	20240708	140500	79256674	1805	1805	1805	1805	0
402	20240708	140400	79256674	1805	1805	1805	1805	0
403	20240708	140300	79256674	1805	1805	1805	1805	0
404	20240708	140200	79256674	1805	1805	1805	1805	0
405	20240708	140100	79256674	1805	1805	1805	1805	100
406	20240708	140000	79076174	1805	1805	1805	1805	0
407	20240708	135900	79076174	1805	1805	1805	1805	0
408	20240708	135800	79076174	1805	1805	1805	1805	0
409	20240708	135700	79076174	1805	1805	1805	1805	0
410	20240708	135600	79076174	1805	1805	1805	1805	0
411	20240708	135500	79076174	1805	1805	1805	1805	0
412	20240708	135400	79076174	1805	1805	1805	1805	0
413	20240708	135300	79076174	1805	1805	1805	1805	0
414	20240708	135200	79076174	1805	1805	1805	1805	0
415	20240708	135100	79076174	1805	1805	1805	1805	0
416	20240708	135000	79076174	1805	1805	1805	1805	0
417	20240708	134900	79076174	1805	1805	1805	1805	0
418	20240708	134800	79076174	1805	1805	1805	1805	0
419	20240708	134700	79076174	1805	1805	1805	1805	0
420	20240708	134600	79076174	1805	1805	1805	1805	0
421	20240708	134500	79076174	1805	1805	1805	1805	0
422	20240708	134400	79076174	1805	1805	1805	1805	0
423	20240708	134300	79076174	1805	1805	1805	1805	0
424	20240708	134200	79076174	1805	1805	1805	1805	0
425	20240708	134100	79076174	1805	1805	1805	1805	0
426	20240708	134000	79076174	1805	1805	1805	1805	0
427	20240708	133900	79076174	1805	1805	1805	1805	1
428	20240708	133800	79074369	1806	1806	1806	1806	0
429	20240708	133700	79074369	1806	1806	1806	1806	0
430	20240708	133600	79074369	1806	1806	1806	1806	0
431	20240708	133500	79074369	1806	1806	1806	1806	0
432	20240708	133400	79074369	1806	1806	1806	1806	0
433	20240708	133300	79074369	1806	1806	1806	1806	1
434	20240708	133200	79072563	1797	1797	1797	1797	0
435	20240708	133100	79072563	1797	1797	1797	1797	0
436	20240708	133000	79072563	1797	1797	1797	1797	215
437	20240708	132900	78686208	1806	1806	1806	1806	0
438	20240708	132800	78686208	1806	1797	1806	1797	41
439	20240708	132700	78612172	1797	1797	1797	1797	0
440	20240708	132600	78612172	1797	1797	1797	1797	0
441	20240708	132500	78612172	1797	1797	1797	1797	0
442	20240708	132400	78612172	1797	1806	1806	1797	114
443	20240708	132300	78406566	1806	1806	1806	1806	0
444	20240708	132200	78406566	1806	1806	1806	1806	1
445	20240708	132100	78404760	1800	1800	1800	1800	0
446	20240708	132000	78404760	1800	1800	1800	1800	0
447	20240708	131900	78404760	1800	1800	1800	1800	0
448	20240708	131800	78404760	1800	1800	1800	1800	0
449	20240708	131700	78404760	1800	1800	1800	1800	8
450	20240708	131600	78390360	1800	1800	1800	1800	0
451	20240708	131500	78390360	1800	1800	1800	1800	0
452	20240708	131400	78390360	1800	1805	1806	1800	102
453	20240708	131300	78206179	1805	1805	1805	1805	45
454	20240708	131200	78124954	1807	1807	1807	1807	0
455	20240708	131100	78124954	1807	1807	1807	1807	0
456	20240708	131000	78124954	1807	1807	1807	1807	0
457	20240708	130900	78124954	1807	1807	1807	1807	0
458	20240708	130800	78124954	1807	1807	1807	1807	0
459	20240708	130700	78124954	1807	1807	1807	1807	0
460	20240708	130600	78124954	1807	1807	1807	1807	0
461	20240708	130500	78124954	1807	1807	1807	1807	100
462	20240708	130400	77944254	1807	1807	1807	1807	0
463	20240708	130300	77944254	1807	1807	1807	1807	0
464	20240708	130200	77944254	1807	1807	1807	1807	0
465	20240708	130100	77944254	1807	1807	1807	1807	0
466	20240708	130000	77944254	1807	1807	1807	1807	3
467	20240708	125900	77938833	1805	1805	1805	1805	0
468	20240708	125800	77938833	1805	1805	1805	1805	0
469	20240708	125700	77938833	1805	1805	1805	1805	0
470	20240708	125600	77938833	1805	1805	1805	1805	1
471	20240708	125500	77937028	1805	1805	1805	1805	0
472	20240708	125400	77937028	1805	1806	1806	1805	140
473	20240708	125300	77684194	1806	1806	1806	1806	0
474	20240708	125200	77684194	1806	1806	1806	1806	0
475	20240708	125100	77684194	1806	1806	1806	1806	0
476	20240708	125000	77684194	1806	1806	1806	1806	0
477	20240708	124900	77684194	1806	1806	1806	1806	0
478	20240708	124800	77684194	1806	1806	1806	1806	0
479	20240708	124700	77684194	1806	1806	1806	1806	0
480	20240708	124600	77684194	1806	1806	1806	1806	1
481	20240708	124500	77682388	1806	1806	1806	1806	0
482	20240708	124400	77682388	1806	1806	1806	1806	0
483	20240708	124300	77682388	1806	1806	1806	1806	0
484	20240708	124200	77682388	1806	1806	1806	1806	1
485	20240708	124100	77680582	1806	1806	1806	1806	0
486	20240708	124000	77680582	1806	1806	1806	1806	0
487	20240708	123900	77680582	1806	1806	1806	1806	0
488	20240708	123800	77680582	1806	1806	1806	1806	0
489	20240708	123700	77680582	1806	1807	1807	1806	10
490	20240708	123600	77662517	1808	1808	1808	1808	0
491	20240708	123500	77662517	1808	1808	1808	1808	0
492	20240708	123400	77662517	1808	1808	1808	1808	0
493	20240708	123300	77662517	1808	1808	1808	1808	25
494	20240708	123200	77617317	1809	1809	1809	1809	0
495	20240708	123100	77617317	1809	1809	1809	1809	0
496	20240708	123000	77617317	1809	1809	1809	1809	0
497	20240708	122900	77617317	1809	1809	1809	1809	0
498	20240708	122800	77617317	1809	1809	1809	1809	0
499	20240708	122700	77617317	1809	1809	1809	1809	0
500	20240708	122600	77617317	1809	1809	1809	1809	0
501	20240708	122500	77617317	1809	1809	1809	1809	0
502	20240708	122400	77617317	1809	1809	1809	1809	0
503	20240708	122300	77617317	1809	1809	1809	1809	0
504	20240708	122200	77617317	1809	1809	1809	1809	0
505	20240708	122100	77617317	1809	1809	1809	1809	0
506	20240708	122000	77617317	1809	1809	1809	1809	0
507	20240708	121900	77617317	1809	1809	1809	1809	0
508	20240708	121800	77617317	1809	1809	1809	1809	0
509	20240708	121700	77617317	1809	1809	1809	1809	0
510	20240708	121600	77617317	1809	1809	1809	1809	0
511	20240708	121500	77617317	1809	1809	1809	1809	0
512	20240708	121400	77617317	1809	1809	1809	1809	0
513	20240708	121300	77617317	1809	1809	1809	1809	0
514	20240708	121200	77617317	1809	1809	1809	1809	0
515	20240708	121100	77617317	1809	1809	1809	1809	0
516	20240708	121000	77617317	1809	1809	1809	1809	0
517	20240708	120900	77617317	1809	1809	1809	1809	0
518	20240708	120800	77617317	1809	1809	1809	1809	0
519	20240708	120700	77617317	1809	1809	1809	1809	0
520	20240708	120600	77617317	1809	1809	1809	1809	0
521	20240708	120500	77617317	1809	1809	1809	1809	0
522	20240708	120400	77617317	1809	1809	1809	1809	0
523	20240708	120300	77617317	1809	1809	1809	1809	0
524	20240708	120200	77617317	1809	1809	1809	1809	0
525	20240708	120100	77617317	1809	1809	1809	1809	0
526	20240708	120000	77617317	1809	1809	1809	1809	0
527	20240708	115900	77617317	1809	1809	1809	1809	0
528	20240708	115800	77617317	1809	1809	1809	1809	0
529	20240708	115700	77617317	1809	1809	1809	1809	0
530	20240708	115600	77617317	1809	1809	1809	1809	0
531	20240708	115500	77617317	1809	1809	1809	1809	0
532	20240708	115400	77617317	1809	1809	1809	1809	0
533	20240708	115300	77617317	1809	1809	1809	1809	0
534	20240708	115200	77617317	1809	1809	1809	1809	0
535	20240708	115100	77617317	1809	1809	1809	1809	0
536	20240708	115000	77617317	1809	1809	1809	1809	0
537	20240708	114900	77617317	1809	1809	1809	1809	0
538	20240708	114800	77617317	1809	1809	1809	1809	1
539	20240708	114700	77615508	1810	1810	1810	1810	0
540	20240708	114600	77615508	1810	1810	1810	1810	0
541	20240708	114500	77615508	1810	1810	1810	1810	0
542	20240708	114400	77615508	1810	1810	1810	1810	0
543	20240708	114300	77615508	1810	1810	1810	1810	0
544	20240708	114200	77615508	1810	1810	1810	1810	0
545	20240708	114100	77615508	1810	1810	1810	1810	0
546	20240708	114000	77615508	1810	1810	1810	1810	0
547	20240708	113900	77615508	1810	1810	1810	1810	0
548	20240708	113800	77615508	1810	1810	1810	1810	0
549	20240708	113700	77615508	1810	1810	1810	1810	2
550	20240708	113600	77611888	1810	1810	1810	1810	0
551	20240708	113500	77611888	1810	1810	1810	1810	1
552	20240708	113400	77610078	1805	1805	1805	1805	55
553	20240708	113300	77510803	1805	1805	1805	1805	0
554	20240708	113200	77510803	1805	1805	1805	1805	0
555	20240708	113100	77510803	1805	1805	1805	1805	0
556	20240708	113000	77510803	1805	1805	1805	1805	0
557	20240708	112900	77510803	1805	1805	1805	1805	0
558	20240708	112800	77510803	1805	1805	1805	1805	0
559	20240708	112700	77510803	1805	1805	1805	1805	0
560	20240708	112600	77510803	1805	1805	1805	1805	0
561	20240708	112500	77510803	1805	1804	1805	1804	2
562	20240708	112400	77507194	1805	1805	1805	1805	0
563	20240708	112300	77507194	1805	1805	1805	1805	0
564	20240708	112200	77507194	1805	1805	1805	1805	0
565	20240708	112100	77507194	1805	1805	1805	1805	0
566	20240708	112000	77507194	1805	1805	1805	1805	0
567	20240708	111900	77507194	1805	1805	1805	1805	0
568	20240708	111800	77507194	1805	1805	1805	1805	0
569	20240708	111700	77507194	1805	1805	1805	1805	0
570	20240708	111600	77507194	1805	1805	1805	1805	0
571	20240708	111500	77507194	1805	1805	1805	1805	0
572	20240708	111400	77507194	1805	1805	1805	1805	1
573	20240708	111300	77505389	1793	1793	1793	1793	0
574	20240708	111200	77505389	1793	1793	1793	1793	0
575	20240708	111100	77505389	1793	1793	1793	1793	0
576	20240708	111000	77505389	1793	1793	1793	1793	0
577	20240708	110900	77505389	1793	1793	1793	1793	129
578	20240708	110800	77274092	1816	1800	1816	1787	283
579	20240708	110700	76767408	1816	1816	1816	1816	0
580	20240708	110600	76767408	1816	1816	1816	1816	528
581	20240708	110500	75808560	1816	1816	1816	1816	84
582	20240708	110400	75656016	1816	1816	1816	1816	0
583	20240708	110300	75656016	1816	1816	1816	1816	0
584	20240708	110200	75656016	1816	1816	1816	1816	0
585	20240708	110100	75656016	1816	1816	1816	1816	116
586	20240708	110000	75445360	1816	1816	1816	1816	0
587	20240708	105900	75445360	1816	1816	1816	1816	0
588	20240708	105800	75445360	1816	1816	1816	1816	0
589	20240708	105700	75445360	1816	1816	1816	1816	0
590	20240708	105600	75445360	1816	1816	1816	1816	172
591	20240708	105500	75133008	1816	1816	1816	1816	0
592	20240708	105400	75133008	1816	1816	1816	1816	0
593	20240708	105300	75133008	1816	1816	1816	1816	0
594	20240708	105200	75133008	1816	1800	1816	1799	12
595	20240708	105100	75111390	1817	1817	1817	1817	0
596	20240708	105000	75111390	1817	1817	1817	1817	0
597	20240708	104900	75111390	1817	1817	1817	1817	3
598	20240708	104800	75105939	1817	1817	1817	1817	0
599	20240708	104700	75105939	1817	1817	1817	1817	0
600	20240708	104600	75105939	1817	1817	1817	1817	1
601	20240708	104500	75104122	1793	1793	1793	1793	0
602	20240708	104400	75104122	1793	1793	1793	1793	0
603	20240708	104300	75104122	1793	1793	1793	1793	0
604	20240708	104200	75104122	1793	1793	1793	1793	0
605	20240708	104100	75104122	1793	1793	1793	1793	0
606	20240708	104000	75104122	1793	1793	1793	1793	0
607	20240708	103900	75104122	1793	1793	1793	1793	5
608	20240708	103800	75095157	1822	1822	1822	1822	0
609	20240708	103700	75095157	1822	1822	1822	1822	0
610	20240708	103600	75095157	1822	1822	1822	1822	0
611	20240708	103500	75095157	1822	1822	1822	1822	0
612	20240708	103400	75095157	1822	1822	1822	1822	0
613	20240708	103300	75095157	1822	1822	1822	1822	0
614	20240708	103200	75095157	1822	1796	1822	1796	230
615	20240708	103100	74677803	1796	1796	1796	1796	17
616	20240708	103000	74647271	1791	1791	1791	1791	0
617	20240708	102900	74647271	1791	1802	1802	1791	675
618	20240708	102800	73436823	1822	1822	1822	1822	0
619	20240708	102700	73436823	1822	1822	1822	1822	0
620	20240708	102600	73436823	1822	1822	1822	1822	0
621	20240708	102500	73436823	1822	1822	1822	1822	0
622	20240708	102400	73436823	1822	1812	1822	1812	4
623	20240708	102300	73429565	1812	1801	1812	1801	51
624	20240708	102200	73337703	1812	1802	1812	1802	144
625	20240708	102100	73078205	1802	1802	1802	1802	100
626	20240708	102000	72898005	1802	1802	1802	1802	0
627	20240708	101900	72898005	1802	1802	1802	1802	100
628	20240708	101800	72717805	1802	1802	1802	1802	41
629	20240708	101700	72643923	1822	1822	1822	1822	0
630	20240708	101600	72643923	1822	1822	1822	1822	0
631	20240708	101500	72643923	1822	1822	1822	1822	0
632	20240708	101400	72643923	1822	1822	1822	1822	0
633	20240708	101300	72643923	1822	1822	1822	1822	0
634	20240708	101200	72643923	1822	1822	1822	1822	10
635	20240708	101100	72625703	1822	1822	1822	1822	5
636	20240708	101000	72616593	1822	1822	1822	1822	1
637	20240708	100900	72614771	1822	1822	1822	1822	0
638	20240708	100800	72614771	1822	1822	1822	1822	2
639	20240708	100700	72611127	1822	1822	1822	1822	0
640	20240708	100600	72611127	1822	1822	1822	1822	0
641	20240708	100500	72611127	1822	1822	1822	1822	0
642	20240708	100400	72611127	1822	1822	1822	1822	0
643	20240708	100300	72611127	1822	1823	1823	1822	3019
644	20240708	100200	67110490	1822	1822	1822	1822	0
645	20240708	100100	67110490	1822	1822	1822	1822	0
646	20240708	100000	67110490	1822	1822	1822	1822	0
647	20240708	095900	67110490	1822	1822	1822	1822	0
648	20240708	095800	67110490	1822	1822	1822	1822	0
649	20240708	095700	67110490	1822	1822	1822	1822	0
650	20240708	095600	67110490	1822	1822	1822	1822	0
651	20240708	095500	67110490	1822	1822	1822	1822	0
652	20240708	095400	67110490	1822	1822	1822	1822	0
653	20240708	095300	67110490	1822	1822	1822	1822	0
654	20240708	095200	67110490	1822	1822	1822	1822	0
655	20240708	095100	67110490	1822	1822	1822	1822	0
656	20240708	095000	67110490	1822	1822	1822	1822	0
657	20240708	094900	67110490	1822	1822	1822	1822	0
658	20240708	094800	67110490	1822	1822	1822	1822	0
659	20240708	094700	67110490	1822	1822	1822	1822	1
660	20240708	094600	67108668	1793	1801	1801	1793	100
661	20240708	094500	66929211	1823	1823	1823	1823	0
662	20240708	094400	66929211	1823	1806	1823	1806	200
663	20240708	094300	66566393	1806	1806	1806	1806	0
664	20240708	094200	66566393	1806	1806	1806	1806	0
665	20240708	094100	66566393	1806	1806	1806	1806	5
666	20240708	094000	66557363	1807	1807	1807	1807	0
667	20240708	093900	66557363	1807	1807	1807	1807	0
668	20240708	093800	66557363	1807	1807	1807	1807	0
669	20240708	093700	66557363	1807	1793	1807	1793	51
670	20240708	093600	66465265	1794	1794	1794	1794	0
671	20240708	093500	66465265	1794	1823	1823	1794	101
672	20240708	093400	66283822	1793	1822	1822	1792	1417
673	20240708	093300	63741451	1824	1824	1824	1824	118
674	20240708	093200	63526219	1824	1824	1824	1824	0
675	20240708	093100	63526219	1824	1828	1828	1824	43
676	20240708	093000	63447639	1828	1830	1830	1828	100
677	20240708	092900	63264773	1830	1833	1833	1830	100
678	20240708	092800	63081602	1840	1840	1840	1840	0
679	20240708	092700	63081602	1840	1840	1840	1840	0
680	20240708	092600	63081602	1840	1840	1840	1840	13
681	20240708	092500	63057682	1840	1840	1840	1840	1
682	20240708	092400	63055842	1840	1840	1850	1840	16
683	20240708	092300	63026392	1840	1840	1840	1840	0
684	20240708	092200	63026392	1840	1840	1840	1840	10
685	20240708	092100	63007992	1850	1850	1850	1850	60
686	20240708	092000	62896992	1840	1840	1840	1840	1
687	20240708	091900	62895152	1850	1852	1852	1850	88
688	20240708	091800	62732225	1867	1867	1867	1867	0
689	20240708	091700	62732225	1867	1867	1867	1867	0
690	20240708	091600	62732225	1867	1867	1867	1867	1
691	20240708	091500	62730358	1850	1850	1850	1850	363
692	20240708	091400	62058808	1850	1850	1850	1850	10
693	20240708	091300	62040308	1840	1842	1842	1840	1343
694	20240708	091200	59569155	1842	1842	1842	1842	90
695	20240708	091100	59403375	1840	1840	1840	1840	60
696	20240708	091000	59292975	1868	1868	1868	1868	57
697	20240708	090900	59186499	1868	1863	1868	1863	10
698	20240708	090800	59167854	1833	1833	1833	1833	8
699	20240708	090700	59153190	1869	1870	1870	1869	187
700	20240708	090600	58803503	1870	1858	1870	1858	1170
701	20240708	090500	56617722	1860	1819	1860	1819	30125
702	20240708	090400	608384	1819	1810	1819	1810	67
703	20240708	090300	486871	1810	1810	1810	1810	8
704	20240708	090200	472391	1810	1810	1810	1810	0
705	20240708	090100	472391	1810	1810	1810	1810	259
706	20240708	090000	3601	1810	1791	1810	1791	2