KissMeData/214270/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	204900	192507244	1875	1875	1875	1875	2448
3	20240705	204800	192507244	1875	1875	1875	1875	0
4	20240705	204700	192507244	1875	1875	1875	1875	0
5	20240705	204600	192507244	1875	1875	1875	1875	0
6	20240705	204500	192507244	1875	1875	1875	1875	0
7	20240705	204400	192507244	1875	1875	1875	1875	0
8	20240705	204300	192507244	1875	1875	1875	1875	0
9	20240705	204200	192507244	1875	1875	1875	1875	0
10	20240705	204100	192507244	1875	1875	1875	1875	0
11	20240705	204000	192507244	1875	1875	1875	1875	0
12	20240705	203900	192507244	1875	1875	1875	1875	0
13	20240705	203800	192507244	1875	1875	1875	1875	0
14	20240705	203700	192507244	1875	1875	1875	1875	0
15	20240705	203600	192507244	1875	1875	1875	1875	0
16	20240705	203500	192507244	1875	1875	1875	1875	0
17	20240705	203400	192507244	1875	1875	1875	1875	0
18	20240705	203300	192507244	1875	1875	1875	1875	0
19	20240705	203200	192507244	1875	1875	1875	1875	0
20	20240705	203100	192507244	1875	1875	1875	1875	0
21	20240705	203000	192507244	1875	1875	1875	1875	0
22	20240705	202900	192507244	1875	1875	1875	1875	0
23	20240705	202800	192507244	1875	1875	1875	1875	0
24	20240705	202700	192507244	1875	1875	1875	1875	0
25	20240705	202600	192507244	1875	1875	1875	1875	0
26	20240705	202500	192507244	1875	1875	1875	1875	0
27	20240705	202400	192507244	1875	1875	1875	1875	0
28	20240705	202300	192507244	1875	1875	1875	1875	0
29	20240705	202200	192507244	1875	1875	1875	1875	0
30	20240705	202100	192507244	1875	1875	1875	1875	0
31	20240705	202000	192507244	1875	1875	1875	1875	0
32	20240705	201900	192507244	1875	1875	1875	1875	2448
33	20240705	201800	192507244	1875	1875	1875	1875	0
34	20240705	201700	192507244	1875	1875	1875	1875	0
35	20240705	201600	192507244	1875	1875	1875	1875	0
36	20240705	201500	192507244	1875	1875	1875	1875	0
37	20240705	201400	192507244	1875	1875	1875	1875	0
38	20240705	201300	192507244	1875	1875	1875	1875	0
39	20240705	201200	192507244	1875	1875	1875	1875	0
40	20240705	201100	192507244	1875	1875	1875	1875	0
41	20240705	201000	192507244	1875	1875	1875	1875	0
42	20240705	200900	192507244	1875	1875	1875	1875	0
43	20240705	200800	192507244	1875	1875	1875	1875	0
44	20240705	200700	192507244	1875	1875	1875	1875	0
45	20240705	200600	192507244	1875	1875	1875	1875	0
46	20240705	200500	192507244	1875	1875	1875	1875	0
47	20240705	200400	192507244	1875	1875	1875	1875	0
48	20240705	200300	192507244	1875	1875	1875	1875	0
49	20240705	200200	192507244	1875	1875	1875	1875	0
50	20240705	200100	192507244	1875	1875	1875	1875	0
51	20240705	200000	192507244	1875	1875	1875	1875	0
52	20240705	195900	192507244	1875	1875	1875	1875	0
53	20240705	195800	192507244	1875	1875	1875	1875	0
54	20240705	195700	192507244	1875	1875	1875	1875	0
55	20240705	195600	192507244	1875	1875	1875	1875	0
56	20240705	195500	192507244	1875	1875	1875	1875	0
57	20240705	195400	192507244	1875	1875	1875	1875	0
58	20240705	195300	192507244	1875	1875	1875	1875	0
59	20240705	195200	192507244	1875	1875	1875	1875	0
60	20240705	195100	192507244	1875	1875	1875	1875	0
61	20240705	195000	192507244	1875	1875	1875	1875	0
62	20240705	194900	192507244	1875	1875	1875	1875	2448
63	20240705	194800	192507244	1875	1875	1875	1875	0
64	20240705	194700	192507244	1875	1875	1875	1875	0
65	20240705	194600	192507244	1875	1875	1875	1875	0
66	20240705	194500	192507244	1875	1875	1875	1875	0
67	20240705	194400	192507244	1875	1875	1875	1875	0
68	20240705	194300	192507244	1875	1875	1875	1875	0
69	20240705	194200	192507244	1875	1875	1875	1875	0
70	20240705	194100	192507244	1875	1875	1875	1875	0
71	20240705	194000	192507244	1875	1875	1875	1875	0
72	20240705	193900	192507244	1875	1875	1875	1875	0
73	20240705	193800	192507244	1875	1875	1875	1875	0
74	20240705	193700	192507244	1875	1875	1875	1875	0
75	20240705	193600	192507244	1875	1875	1875	1875	0
76	20240705	193500	192507244	1875	1875	1875	1875	0
77	20240705	193400	192507244	1875	1875	1875	1875	0
78	20240705	193300	192507244	1875	1875	1875	1875	0
79	20240705	193200	192507244	1875	1875	1875	1875	0
80	20240705	193100	192507244	1875	1875	1875	1875	0
81	20240705	193000	192507244	1875	1875	1875	1875	0
82	20240705	192900	192507244	1875	1875	1875	1875	0
83	20240705	192800	192507244	1875	1875	1875	1875	0
84	20240705	192700	192507244	1875	1875	1875	1875	0
85	20240705	192600	192507244	1875	1875	1875	1875	0
86	20240705	192500	192507244	1875	1875	1875	1875	0
87	20240705	192400	192507244	1875	1875	1875	1875	0
88	20240705	192300	192507244	1875	1875	1875	1875	0
89	20240705	192200	192507244	1875	1875	1875	1875	0
90	20240705	192100	192507244	1875	1875	1875	1875	0
91	20240705	192000	192507244	1875	1875	1875	1875	0
92	20240705	191900	192507244	1875	1875	1875	1875	2448
93	20240705	191800	192507244	1875	1875	1875	1875	0
94	20240705	191700	192507244	1875	1875	1875	1875	0
95	20240705	191600	192507244	1875	1875	1875	1875	0
96	20240705	191500	192507244	1875	1875	1875	1875	0
97	20240705	191400	192507244	1875	1875	1875	1875	0
98	20240705	191300	192507244	1875	1875	1875	1875	0
99	20240705	191200	192507244	1875	1875	1875	1875	0
100	20240705	191100	192507244	1875	1875	1875	1875	0
101	20240705	191000	192507244	1875	1875	1875	1875	0
102	20240705	190900	192507244	1875	1875	1875	1875	0
103	20240705	190800	192507244	1875	1875	1875	1875	0
104	20240705	190700	192507244	1875	1875	1875	1875	0
105	20240705	190600	192507244	1875	1875	1875	1875	0
106	20240705	190500	192507244	1875	1875	1875	1875	0
107	20240705	190400	192507244	1875	1875	1875	1875	0
108	20240705	190300	192507244	1875	1875	1875	1875	0
109	20240705	190200	192507244	1875	1875	1875	1875	0
110	20240705	190100	192507244	1875	1875	1875	1875	0
111	20240705	190000	192507244	1875	1875	1875	1875	0
112	20240705	185900	192507244	1875	1875	1875	1875	0
113	20240705	185800	192507244	1875	1875	1875	1875	0
114	20240705	185700	192507244	1875	1875	1875	1875	0
115	20240705	185600	192507244	1875	1875	1875	1875	0
116	20240705	185500	192507244	1875	1875	1875	1875	0
117	20240705	185400	192507244	1875	1875	1875	1875	0
118	20240705	185300	192507244	1875	1875	1875	1875	0
119	20240705	185200	192507244	1875	1875	1875	1875	0
120	20240705	185100	192507244	1875	1875	1875	1875	0
121	20240705	185000	192507244	1875	1875	1875	1875	0
122	20240705	184900	192507244	1875	1875	1875	1875	2448
123	20240705	184800	192507244	1875	1875	1875	1875	0
124	20240705	184700	192507244	1875	1875	1875	1875	0
125	20240705	184600	192507244	1875	1875	1875	1875	0
126	20240705	184500	192507244	1875	1875	1875	1875	0
127	20240705	184400	192507244	1875	1875	1875	1875	0
128	20240705	184300	192507244	1875	1875	1875	1875	0
129	20240705	184200	192507244	1875	1875	1875	1875	0
130	20240705	184100	192507244	1875	1875	1875	1875	0
131	20240705	184000	192507244	1875	1875	1875	1875	0
132	20240705	183900	192507244	1875	1875	1875	1875	0
133	20240705	183800	192507244	1875	1875	1875	1875	0
134	20240705	183700	192507244	1875	1875	1875	1875	0
135	20240705	183600	192507244	1875	1875	1875	1875	0
136	20240705	183500	192507244	1875	1875	1875	1875	0
137	20240705	183400	192507244	1875	1875	1875	1875	0
138	20240705	183300	192507244	1875	1875	1875	1875	0
139	20240705	183200	192507244	1875	1875	1875	1875	0
140	20240705	183100	192507244	1875	1875	1875	1875	0
141	20240705	183000	192507244	1875	1875	1875	1875	0
142	20240705	182900	192507244	1875	1875	1875	1875	0
143	20240705	182800	192507244	1875	1875	1875	1875	0
144	20240705	182700	192507244	1875	1875	1875	1875	0
145	20240705	182600	192507244	1875	1875	1875	1875	0
146	20240705	182500	192507244	1875	1875	1875	1875	0
147	20240705	182400	192507244	1875	1875	1875	1875	0
148	20240705	182300	192507244	1875	1875	1875	1875	0
149	20240705	182200	192507244	1875	1875	1875	1875	0
150	20240705	182100	192507244	1875	1875	1875	1875	0
151	20240705	182000	192507244	1875	1875	1875	1875	0
152	20240705	181900	192507244	1875	1875	1875	1875	2448
153	20240705	181800	192507244	1875	1875	1875	1875	0
154	20240705	181700	192507244	1875	1875	1875	1875	0
155	20240705	181600	192507244	1875	1875	1875	1875	0
156	20240705	181500	192507244	1875	1875	1875	1875	0
157	20240705	181400	192507244	1875	1875	1875	1875	0
158	20240705	181300	192507244	1875	1875	1875	1875	0
159	20240705	181200	192507244	1875	1875	1875	1875	0
160	20240705	181100	192507244	1875	1875	1875	1875	0
161	20240705	181000	192507244	1875	1875	1875	1875	0
162	20240705	180900	192507244	1875	1875	1875	1875	0
163	20240705	180800	192507244	1875	1875	1875	1875	0
164	20240705	180700	192507244	1875	1875	1875	1875	0
165	20240705	180600	192507244	1875	1875	1875	1875	0
166	20240705	180500	192507244	1875	1875	1875	1875	0
167	20240705	180400	192507244	1875	1875	1875	1875	0
168	20240705	180300	192507244	1875	1875	1875	1875	0
169	20240705	180200	192507244	1875	1875	1875	1875	0
170	20240705	180100	192507244	1875	1875	1875	1875	0
171	20240705	180000	192507244	1875	1875	1875	1875	0
172	20240705	175900	192507244	1875	1875	1875	1875	0
173	20240705	175800	192507244	1875	1875	1875	1875	0
174	20240705	175700	192507244	1875	1875	1875	1875	0
175	20240705	175600	192507244	1875	1875	1875	1875	0
176	20240705	175500	192507244	1875	1875	1875	1875	0
177	20240705	175400	192507244	1875	1875	1875	1875	0
178	20240705	175300	192507244	1875	1875	1875	1875	0
179	20240705	175200	192507244	1875	1875	1875	1875	0
180	20240705	175100	192507244	1875	1875	1875	1875	0
181	20240705	175000	192507244	1875	1875	1875	1875	0
182	20240705	174900	192507244	1875	1875	1875	1875	2448
183	20240705	174800	192507244	1875	1875	1875	1875	0
184	20240705	174700	192507244	1875	1875	1875	1875	0
185	20240705	174600	192507244	1875	1875	1875	1875	0
186	20240705	174500	192507244	1875	1875	1875	1875	0
187	20240705	174400	192507244	1875	1875	1875	1875	0
188	20240705	174300	192507244	1875	1875	1875	1875	0
189	20240705	174200	192507244	1875	1875	1875	1875	0
190	20240705	174100	192507244	1875	1875	1875	1875	0
191	20240705	174000	192507244	1875	1875	1875	1875	0
192	20240705	173900	192507244	1875	1875	1875	1875	0
193	20240705	173800	192507244	1875	1875	1875	1875	0
194	20240705	173700	192507244	1875	1875	1875	1875	0
195	20240705	173600	192507244	1875	1875	1875	1875	0
196	20240705	173500	192507244	1875	1875	1875	1875	0
197	20240705	173400	192507244	1875	1875	1875	1875	0
198	20240705	173300	192507244	1875	1875	1875	1875	0
199	20240705	173200	192507244	1875	1875	1875	1875	0
200	20240705	173100	192507244	1875	1875	1875	1875	0
201	20240705	173000	192507244	1875	1875	1875	1875	0
202	20240705	172900	192507244	1875	1875	1875	1875	0
203	20240705	172800	192507244	1875	1875	1875	1875	0
204	20240705	172700	192507244	1875	1875	1875	1875	0
205	20240705	172600	192507244	1875	1875	1875	1875	0
206	20240705	172500	192507244	1875	1875	1875	1875	0
207	20240705	172400	192507244	1875	1875	1875	1875	0
208	20240705	172300	192507244	1875	1875	1875	1875	0
209	20240705	172200	192507244	1875	1875	1875	1875	0
210	20240705	172100	192507244	1875	1875	1875	1875	0
211	20240705	172000	192507244	1875	1875	1875	1875	0
212	20240705	171900	192507244	1875	1875	1875	1875	2448
213	20240705	171800	192507244	1875	1875	1875	1875	0
214	20240705	171700	192507244	1875	1875	1875	1875	0
215	20240705	171600	192507244	1875	1875	1875	1875	0
216	20240705	171500	192507244	1875	1875	1875	1875	0
217	20240705	171400	192507244	1875	1875	1875	1875	0
218	20240705	171300	192507244	1875	1875	1875	1875	0
219	20240705	171200	192507244	1875	1875	1875	1875	0
220	20240705	171100	192507244	1875	1875	1875	1875	0
221	20240705	171000	192507244	1875	1875	1875	1875	0
222	20240705	170900	192507244	1875	1875	1875	1875	0
223	20240705	170800	192507244	1875	1875	1875	1875	0
224	20240705	170700	192507244	1875	1875	1875	1875	0
225	20240705	170600	192507244	1875	1875	1875	1875	0
226	20240705	170500	192507244	1875	1875	1875	1875	0
227	20240705	170400	192507244	1875	1875	1875	1875	0
228	20240705	170300	192507244	1875	1875	1875	1875	0
229	20240705	170200	192507244	1875	1875	1875	1875	0
230	20240705	170100	192507244	1875	1875	1875	1875	0
231	20240705	170000	192507244	1875	1875	1875	1875	0
232	20240705	165900	192507244	1875	1875	1875	1875	0
233	20240705	165800	192507244	1875	1875	1875	1875	0
234	20240705	165700	192507244	1875	1875	1875	1875	0
235	20240705	165600	192507244	1875	1875	1875	1875	0
236	20240705	165500	192507244	1875	1875	1875	1875	0
237	20240705	165400	192507244	1875	1875	1875	1875	0
238	20240705	165300	192507244	1875	1875	1875	1875	0
239	20240705	165200	192507244	1875	1875	1875	1875	0
240	20240705	165100	192507244	1875	1875	1875	1875	0
241	20240705	165000	192507244	1875	1875	1875	1875	0
242	20240705	164900	192507244	1875	1875	1875	1875	2448
243	20240705	164800	192507244	1875	1875	1875	1875	0
244	20240705	164700	192507244	1875	1875	1875	1875	0
245	20240705	164600	192507244	1875	1875	1875	1875	0
246	20240705	164500	192507244	1875	1875	1875	1875	0
247	20240705	164400	192507244	1875	1875	1875	1875	0
248	20240705	164300	192507244	1875	1875	1875	1875	0
249	20240705	164200	192507244	1875	1875	1875	1875	0
250	20240705	164100	192507244	1875	1875	1875	1875	0
251	20240705	164000	192507244	1875	1875	1875	1875	0
252	20240705	163900	192507244	1875	1875	1875	1875	0
253	20240705	163800	192507244	1875	1875	1875	1875	0
254	20240705	163700	192507244	1875	1875	1875	1875	0
255	20240705	163600	192507244	1875	1875	1875	1875	0
256	20240705	163500	192507244	1875	1875	1875	1875	0
257	20240705	163400	192507244	1875	1875	1875	1875	0
258	20240705	163300	192507244	1875	1875	1875	1875	0
259	20240705	163200	192507244	1875	1875	1875	1875	0
260	20240705	163100	192507244	1875	1875	1875	1875	0
261	20240705	163000	192507244	1875	1875	1875	1875	0
262	20240705	162900	192507244	1875	1875	1875	1875	0
263	20240705	162800	192507244	1875	1875	1875	1875	0
264	20240705	162700	192507244	1875	1875	1875	1875	0
265	20240705	162600	192507244	1875	1875	1875	1875	0
266	20240705	162500	192507244	1875	1875	1875	1875	0
267	20240705	162400	192507244	1875	1875	1875	1875	0
268	20240705	162300	192507244	1875	1875	1875	1875	0
269	20240705	162200	192507244	1875	1875	1875	1875	0
270	20240705	162100	192507244	1875	1875	1875	1875	0
271	20240705	162000	192507244	1875	1875	1875	1875	0
272	20240705	161900	192507244	1875	1875	1875	1875	2448
273	20240705	161800	192507244	1875	1875	1875	1875	0
274	20240705	161700	192507244	1875	1875	1875	1875	0
275	20240705	161600	192507244	1875	1875	1875	1875	0
276	20240705	161500	192507244	1875	1875	1875	1875	0
277	20240705	161400	192507244	1875	1875	1875	1875	0
278	20240705	161300	192507244	1875	1875	1875	1875	0
279	20240705	161200	192507244	1875	1875	1875	1875	0
280	20240705	161100	192507244	1875	1875	1875	1875	0
281	20240705	161000	192507244	1875	1875	1875	1875	0
282	20240705	160900	192507244	1875	1875	1875	1875	0
283	20240705	160800	192507244	1875	1875	1875	1875	0
284	20240705	160700	192507244	1875	1875	1875	1875	0
285	20240705	160600	192507244	1875	1875	1875	1875	0
286	20240705	160500	192507244	1875	1875	1875	1875	0
287	20240705	160400	192507244	1875	1875	1875	1875	0
288	20240705	160300	192507244	1875	1875	1875	1875	0
289	20240705	160200	192507244	1875	1875	1875	1875	0
290	20240705	160100	192507244	1875	1875	1875	1875	0
291	20240705	160000	192507244	1875	1875	1875	1875	0
292	20240705	155900	192507244	1875	1875	1875	1875	0
293	20240705	155800	192507244	1875	1875	1875	1875	0
294	20240705	155700	192507244	1875	1875	1875	1875	0
295	20240705	155600	192507244	1875	1875	1875	1875	0
296	20240705	155500	192507244	1875	1875	1875	1875	0
297	20240705	155400	192507244	1875	1875	1875	1875	0
298	20240705	155300	192507244	1875	1875	1875	1875	0
299	20240705	155200	192507244	1875	1875	1875	1875	0
300	20240705	155100	192507244	1875	1875	1875	1875	0
301	20240705	155000	192507244	1875	1875	1875	1875	0
302	20240705	154900	192507244	1875	1875	1875	1875	2448
303	20240705	154800	192507244	1875	1875	1875	1875	0
304	20240705	154700	192507244	1875	1875	1875	1875	0
305	20240705	154600	192507244	1875	1875	1875	1875	0
306	20240705	154500	192507244	1875	1875	1875	1875	0
307	20240705	154400	192507244	1875	1875	1875	1875	0
308	20240705	154300	192507244	1875	1875	1875	1875	0
309	20240705	154200	192507244	1875	1875	1875	1875	0
310	20240705	154100	192507244	1875	1875	1875	1875	0
311	20240705	154000	192507244	1875	1875	1875	1875	0
312	20240705	153900	192507244	1875	1875	1875	1875	0
313	20240705	153800	192507244	1875	1875	1875	1875	0
314	20240705	153700	192507244	1875	1875	1875	1875	0
315	20240705	153600	192507244	1875	1875	1875	1875	0
316	20240705	153500	192507244	1875	1875	1875	1875	0
317	20240705	153400	192507244	1875	1875	1875	1875	0
318	20240705	153300	192507244	1875	1875	1875	1875	0
319	20240705	153200	192507244	1875	1875	1875	1875	0
320	20240705	153100	192507244	1875	1875	1875	1875	0
321	20240705	153000	192507244	1875	1875	1875	1875	2448
322	20240705	152900	187917244	1884	1884	1884	1884	0
323	20240705	152800	187917244	1884	1884	1884	1884	0
324	20240705	152700	187917244	1884	1884	1884	1884	0
325	20240705	152600	187917244	1884	1884	1884	1884	0
326	20240705	152500	187917244	1884	1884	1884	1884	0
327	20240705	152400	187917244	1884	1884	1884	1884	0
328	20240705	152300	187917244	1884	1884	1884	1884	0
329	20240705	152200	187917244	1884	1884	1884	1884	0
330	20240705	152100	187917244	1884	1884	1884	1884	0
331	20240705	152000	187917244	1884	1884	1884	1884	0
332	20240705	151900	187917244	1884	1884	1884	1876	343
333	20240705	151800	187272152	1884	1884	1884	1878	165
334	20240705	151700	186961646	1884	1884	1884	1884	0
335	20240705	151600	186961646	1884	1878	1884	1878	179
336	20240705	151500	186625424	1884	1884	1884	1884	0
337	20240705	151400	186625424	1884	1884	1884	1884	100
338	20240705	151300	186437024	1884	1884	1884	1884	21
339	20240705	151200	186397460	1884	1884	1884	1883	381
340	20240705	151100	185679657	1885	1885	1885	1885	144
341	20240705	151000	185408217	1885	1885	1885	1885	57
342	20240705	150900	185300772	1888	1888	1888	1888	20
343	20240705	150800	185263012	1889	1888	1889	1888	33
344	20240705	150700	185200697	1888	1889	1889	1888	650
345	20240705	150600	183973447	1890	1885	1890	1885	13
346	20240705	150500	183948892	1880	1879	1880	1879	20002
347	20240705	150400	146365034	1879	1877	1879	1876	96
348	20240705	150300	146184847	1877	1877	1877	1877	0
349	20240705	150200	146184847	1877	1877	1877	1877	0
350	20240705	150100	146184847	1877	1878	1878	1877	506
351	20240705	150000	145235080	1879	1879	1879	1879	137
352	20240705	145900	144977657	1879	1879	1879	1879	1100
353	20240705	145800	142910757	1879	1879	1879	1879	10348
354	20240705	145700	123466865	1879	1878	1879	1878	3106
355	20240705	145600	117630786	1878	1881	1881	1878	570
356	20240705	145500	116559770	1879	1881	1881	1879	12
357	20240705	145400	116537210	1879	1885	1885	1879	318
358	20240705	145300	115939619	1889	1889	1889	1889	0
359	20240705	145200	115939619	1889	1885	1889	1885	2
360	20240705	145100	115935845	1889	1889	1889	1889	0
361	20240705	145000	115935845	1889	1889	1889	1889	0
362	20240705	144900	115935845	1889	1889	1889	1889	1
363	20240705	144800	115933956	1889	1889	1889	1889	0
364	20240705	144700	115933956	1889	1889	1889	1889	0
365	20240705	144600	115933956	1889	1889	1889	1889	0
366	20240705	144500	115933956	1889	1889	1889	1889	0
367	20240705	144400	115933956	1889	1885	1889	1885	2
368	20240705	144300	115930182	1889	1889	1889	1889	5
369	20240705	144200	115920737	1889	1889	1889	1889	0
370	20240705	144100	115920737	1889	1889	1889	1889	0
371	20240705	144000	115920737	1889	1889	1889	1889	1
372	20240705	143900	115918848	1885	1886	1886	1885	156
373	20240705	143800	115624727	1886	1886	1886	1886	0
374	20240705	143700	115624727	1886	1886	1886	1886	0
375	20240705	143600	115624727	1886	1886	1886	1886	0
376	20240705	143500	115624727	1886	1886	1886	1886	0
377	20240705	143400	115624727	1886	1886	1886	1886	0
378	20240705	143300	115624727	1886	1886	1886	1886	3
379	20240705	143200	115619069	1886	1886	1886	1886	0
380	20240705	143100	115619069	1886	1886	1886	1886	0
381	20240705	143000	115619069	1886	1886	1886	1886	0
382	20240705	142900	115619069	1886	1886	1886	1886	0
383	20240705	142800	115619069	1886	1886	1886	1886	0
384	20240705	142700	115619069	1886	1886	1886	1886	0
385	20240705	142600	115619069	1886	1886	1886	1886	0
386	20240705	142500	115619069	1886	1886	1886	1886	0
387	20240705	142400	115619069	1886	1886	1886	1886	25
388	20240705	142300	115571919	1887	1887	1887	1887	1
389	20240705	142200	115570032	1883	1883	1883	1883	0
390	20240705	142100	115570032	1883	1883	1883	1883	0
391	20240705	142000	115570032	1883	1883	1883	1883	0
392	20240705	141900	115570032	1883	1885	1885	1883	3
393	20240705	141800	115564380	1890	1890	1890	1890	0
394	20240705	141700	115564380	1890	1890	1890	1890	0
395	20240705	141600	115564380	1890	1890	1890	1890	0
396	20240705	141500	115564380	1890	1890	1890	1890	0
397	20240705	141400	115564380	1890	1890	1890	1890	0
398	20240705	141300	115564380	1890	1890	1890	1890	0
399	20240705	141200	115564380	1890	1890	1890	1890	50
400	20240705	141100	115469880	1890	1890	1890	1890	0
401	20240705	141000	115469880	1890	1890	1890	1890	0
402	20240705	140900	115469880	1890	1890	1890	1890	0
403	20240705	140800	115469880	1890	1890	1890	1890	0
404	20240705	140700	115469880	1890	1890	1890	1890	0
405	20240705	140600	115469880	1890	1890	1890	1890	1
406	20240705	140500	115467990	1890	1890	1890	1890	9
407	20240705	140400	115450980	1890	1890	1890	1890	0
408	20240705	140300	115450980	1890	1890	1890	1890	0
409	20240705	140200	115450980	1890	1890	1890	1890	1
410	20240705	140100	115449090	1892	1892	1892	1892	0
411	20240705	140000	115449090	1892	1892	1892	1892	0
412	20240705	135900	115449090	1892	1892	1892	1892	0
413	20240705	135800	115449090	1892	1892	1892	1892	0
414	20240705	135700	115449090	1892	1884	1892	1884	1500
415	20240705	135600	112620156	1884	1883	1884	1883	601
416	20240705	135500	111488073	1872	1875	1875	1872	110
417	20240705	135400	111282076	1884	1884	1884	1884	0
418	20240705	135300	111282076	1884	1884	1884	1884	287
419	20240705	135200	110741368	1884	1884	1884	1884	0
420	20240705	135100	110741368	1884	1880	1884	1880	20
421	20240705	135000	110703708	1884	1884	1884	1884	0
422	20240705	134900	110703708	1884	1884	1884	1884	0
423	20240705	134800	110703708	1884	1884	1884	1884	0
424	20240705	134700	110703708	1884	1884	1884	1884	0
425	20240705	134600	110703708	1884	1884	1884	1884	0
426	20240705	134500	110703708	1884	1884	1884	1884	0
427	20240705	134400	110703708	1884	1884	1884	1884	0
428	20240705	134300	110703708	1884	1878	1884	1875	42
429	20240705	134200	110624943	1879	1879	1879	1879	0
430	20240705	134100	110624943	1879	1883	1883	1879	46
431	20240705	134000	110538329	1884	1884	1884	1884	1
432	20240705	133900	110536445	1883	1883	1883	1883	955
433	20240705	133800	108738180	1883	1883	1883	1883	0
434	20240705	133700	108738180	1883	1880	1883	1880	4
435	20240705	133600	108730654	1883	1883	1883	1883	1000
436	20240705	133500	106847654	1883	1883	1883	1883	0
437	20240705	133400	106847654	1883	1883	1883	1883	0
438	20240705	133300	106847654	1883	1883	1883	1883	0
439	20240705	133200	106847654	1883	1883	1883	1883	10
440	20240705	133100	106828824	1884	1880	1884	1868	4002
441	20240705	133000	99335914	1880	1880	1880	1880	0
442	20240705	132900	99335914	1880	1880	1880	1880	0
443	20240705	132800	99335914	1880	1880	1880	1880	0
444	20240705	132700	99335914	1880	1880	1880	1880	0
445	20240705	132600	99335914	1880	1880	1880	1880	0
446	20240705	132500	99335914	1880	1880	1880	1880	0
447	20240705	132400	99335914	1880	1880	1880	1880	0
448	20240705	132300	99335914	1880	1880	1880	1880	0
449	20240705	132200	99335914	1880	1880	1880	1880	157
450	20240705	132100	99040754	1884	1884	1884	1884	0
451	20240705	132000	99040754	1884	1884	1884	1884	0
452	20240705	131900	99040754	1884	1884	1884	1884	0
453	20240705	131800	99040754	1884	1884	1884	1884	2
454	20240705	131700	99036986	1884	1884	1884	1884	100
455	20240705	131600	98848586	1884	1884	1884	1884	0
456	20240705	131500	98848586	1884	1884	1884	1884	0
457	20240705	131400	98848586	1884	1884	1884	1884	0
458	20240705	131300	98848586	1884	1884	1884	1884	6
459	20240705	131200	98837282	1884	1884	1884	1884	0
460	20240705	131100	98837282	1884	1884	1884	1884	0
461	20240705	131000	98837282	1884	1884	1884	1884	11
462	20240705	130900	98816558	1884	1884	1884	1884	11
463	20240705	130800	98795834	1885	1885	1885	1885	0
464	20240705	130700	98795834	1885	1885	1885	1885	0
465	20240705	130600	98795834	1885	1885	1885	1885	0
466	20240705	130500	98795834	1885	1885	1885	1885	0
467	20240705	130400	98795834	1885	1888	1888	1885	2
468	20240705	130300	98792061	1888	1888	1888	1888	0
469	20240705	130200	98792061	1888	1888	1888	1888	0
470	20240705	130100	98792061	1888	1876	1888	1876	397
471	20240705	130000	98047277	1875	1875	1875	1875	0
472	20240705	125900	98047277	1875	1875	1875	1875	0
473	20240705	125800	98047277	1875	1875	1875	1875	0
474	20240705	125700	98047277	1875	1875	1875	1875	50
475	20240705	125600	97953527	1874	1874	1874	1874	0
476	20240705	125500	97953527	1874	1874	1874	1874	0
477	20240705	125400	97953527	1874	1874	1874	1874	0
478	20240705	125300	97953527	1874	1879	1879	1874	1745
479	20240705	125200	94680737	1890	1890	1890	1890	0
480	20240705	125100	94680737	1890	1890	1890	1890	0
481	20240705	125000	94680737	1890	1890	1890	1890	0
482	20240705	124900	94680737	1890	1890	1890	1890	0
483	20240705	124800	94680737	1890	1890	1890	1890	0
484	20240705	124700	94680737	1890	1890	1890	1890	0
485	20240705	124600	94680737	1890	1890	1890	1890	0
486	20240705	124500	94680737	1890	1878	1890	1878	97
487	20240705	124400	94498451	1878	1878	1878	1878	260
488	20240705	124300	94010171	1878	1878	1878	1878	47
489	20240705	124200	93921905	1878	1878	1878	1878	0
490	20240705	124100	93921905	1878	1890	1890	1878	2
491	20240705	124000	93918137	1878	1880	1880	1878	400
492	20240705	123900	93166718	1890	1890	1890	1890	0
493	20240705	123800	93166718	1890	1890	1890	1890	0
494	20240705	123700	93166718	1890	1890	1890	1890	1
495	20240705	123600	93164828	1890	1890	1890	1890	0
496	20240705	123500	93164828	1890	1890	1890	1890	0
497	20240705	123400	93164828	1890	1890	1890	1890	0
498	20240705	123300	93164828	1890	1890	1890	1890	10
499	20240705	123200	93145928	1890	1890	1890	1890	0
500	20240705	123100	93145928	1890	1890	1890	1890	0
501	20240705	123000	93145928	1890	1890	1890	1890	0
502	20240705	122900	93145928	1890	1890	1890	1890	1
503	20240705	122800	93144038	1890	1890	1890	1890	0
504	20240705	122700	93144038	1890	1890	1890	1890	10
505	20240705	122600	93125138	1890	1890	1890	1890	0
506	20240705	122500	93125138	1890	1890	1890	1890	0
507	20240705	122400	93125138	1890	1890	1890	1890	1
508	20240705	122300	93123248	1878	1878	1878	1878	0
509	20240705	122200	93123248	1878	1878	1878	1878	0
510	20240705	122100	93123248	1878	1878	1878	1878	0
511	20240705	122000	93123248	1878	1878	1878	1878	0
512	20240705	121900	93123248	1878	1881	1881	1878	327
513	20240705	121800	92508900	1890	1890	1890	1890	0
514	20240705	121700	92508900	1890	1890	1890	1890	0
515	20240705	121600	92508900	1890	1890	1890	1890	0
516	20240705	121500	92508900	1890	1890	1890	1890	5
517	20240705	121400	92499450	1890	1890	1890	1890	0
518	20240705	121300	92499450	1890	1890	1890	1890	0
519	20240705	121200	92499450	1890	1890	1890	1890	0
520	20240705	121100	92499450	1890	1890	1890	1890	0
521	20240705	121000	92499450	1890	1890	1890	1890	0
522	20240705	120900	92499450	1890	1890	1890	1890	0
523	20240705	120800	92499450	1890	1890	1890	1890	100
524	20240705	120700	92310450	1890	1890	1890	1890	0
525	20240705	120600	92310450	1890	1890	1890	1890	0
526	20240705	120500	92310450	1890	1890	1890	1890	0
527	20240705	120400	92310450	1890	1890	1890	1890	0
528	20240705	120300	92310450	1890	1890	1890	1890	3
529	20240705	120200	92304780	1890	1890	1890	1890	5
530	20240705	120100	92295330	1879	1879	1879	1879	0
531	20240705	120000	92295330	1879	1879	1879	1879	0
532	20240705	115900	92295330	1879	1879	1879	1879	0
533	20240705	115800	92295330	1879	1879	1879	1879	0
534	20240705	115700	92295330	1879	1879	1879	1878	713
535	20240705	115600	90955754	1879	1879	1879	1879	31
536	20240705	115500	90897505	1880	1880	1880	1880	129
537	20240705	115400	90654985	1890	1890	1890	1890	0
538	20240705	115300	90654985	1890	1890	1890	1890	0
539	20240705	115200	90654985	1890	1890	1890	1890	0
540	20240705	115100	90654985	1890	1890	1890	1890	0
541	20240705	115000	90654985	1890	1890	1890	1890	0
542	20240705	114900	90654985	1890	1890	1890	1890	0
543	20240705	114800	90654985	1890	1890	1890	1890	0
544	20240705	114700	90654985	1890	1890	1890	1890	0
545	20240705	114600	90654985	1890	1890	1890	1890	500
546	20240705	114500	89709985	1891	1891	1891	1891	0
547	20240705	114400	89709985	1891	1891	1891	1891	0
548	20240705	114300	89709985	1891	1891	1891	1891	1
549	20240705	114200	89708094	1891	1879	1891	1879	20
550	20240705	114100	89670502	1891	1891	1891	1891	1
551	20240705	114000	89668611	1879	1879	1879	1879	0
552	20240705	113900	89668611	1879	1879	1879	1879	19
553	20240705	113800	89632910	1890	1890	1890	1890	0
554	20240705	113700	89632910	1890	1890	1890	1890	0
555	20240705	113600	89632910	1890	1890	1890	1890	0
556	20240705	113500	89632910	1890	1890	1890	1890	1
557	20240705	113400	89631020	1892	1892	1892	1892	0
558	20240705	113300	89631020	1892	1892	1892	1892	0
559	20240705	113200	89631020	1892	1892	1892	1892	30
560	20240705	113100	89574260	1894	1894	1894	1894	0
561	20240705	113000	89574260	1894	1894	1894	1894	2
562	20240705	112900	89570472	1894	1894	1894	1894	5
563	20240705	112800	89561002	1894	1894	1894	1894	0
564	20240705	112700	89561002	1894	1894	1894	1894	0
565	20240705	112600	89561002	1894	1894	1894	1894	0
566	20240705	112500	89561002	1894	1894	1894	1894	0
567	20240705	112400	89561002	1894	1894	1894	1894	11
568	20240705	112300	89540168	1894	1894	1894	1894	0
569	20240705	112200	89540168	1894	1879	1894	1879	600
570	20240705	112100	88412148	1879	1879	1879	1879	170
571	20240705	112000	88092718	1889	1889	1889	1889	0
572	20240705	111900	88092718	1889	1878	1889	1878	623
573	20240705	111800	86922702	1878	1878	1878	1878	560
574	20240705	111700	85871022	1889	1878	1889	1878	63
575	20240705	111600	85752697	1878	1878	1878	1878	642
576	20240705	111500	84547021	1895	1895	1895	1895	0
577	20240705	111400	84547021	1895	1877	1895	1877	2201
578	20240705	111300	80406753	1878	1878	1878	1878	218
579	20240705	111200	79997349	1878	1878	1878	1878	500
580	20240705	111100	79058349	1878	1878	1878	1878	500
581	20240705	111000	78119349	1878	1878	1878	1878	230
582	20240705	110900	77687409	1878	1878	1878	1878	300
583	20240705	110800	77124009	1878	1879	1879	1878	500
584	20240705	110700	76184899	1879	1879	1879	1879	0
585	20240705	110600	76184899	1879	1879	1879	1879	0
586	20240705	110500	76184899	1879	1879	1879	1879	0
587	20240705	110400	76184899	1879	1879	1879	1879	0
588	20240705	110300	76184899	1879	1879	1879	1879	229
589	20240705	110200	75754608	1879	1881	1881	1879	910
590	20240705	110100	74043793	1885	1885	1885	1885	0
591	20240705	110000	74043793	1885	1885	1885	1885	0
592	20240705	105900	74043793	1885	1885	1885	1885	0
593	20240705	105800	74043793	1885	1885	1885	1885	0
594	20240705	105700	74043793	1885	1885	1885	1885	0
595	20240705	105600	74043793	1885	1885	1885	1885	10
596	20240705	105500	74024943	1885	1883	1885	1883	60
597	20240705	105400	73911943	1883	1883	1883	1883	0
598	20240705	105300	73911943	1883	1883	1883	1883	3
599	20240705	105200	73906294	1885	1884	1885	1884	132
600	20240705	105100	73657546	1886	1886	1886	1886	0
601	20240705	105000	73657546	1886	1886	1886	1886	0
602	20240705	104900	73657546	1886	1886	1886	1886	0
603	20240705	104800	73657546	1886	1886	1886	1886	39
604	20240705	104700	73583992	1886	1886	1886	1886	1
605	20240705	104600	73582106	1886	1886	1886	1886	7
606	20240705	104500	73568904	1886	1886	1886	1886	0
607	20240705	104400	73568904	1886	1886	1886	1886	0
608	20240705	104300	73568904	1886	1886	1886	1886	0
609	20240705	104200	73568904	1886	1886	1886	1886	0
610	20240705	104100	73568904	1886	1886	1886	1886	0
611	20240705	104000	73568904	1886	1885	1886	1885	148
612	20240705	103900	73289802	1885	1885	1885	1885	0
613	20240705	103800	73289802	1885	1885	1885	1885	1
614	20240705	103700	73287917	1885	1885	1885	1885	100
615	20240705	103600	73099417	1885	1885	1885	1885	0
616	20240705	103500	73099417	1885	1885	1885	1885	0
617	20240705	103400	73099417	1885	1885	1885	1885	53
618	20240705	103300	72999512	1884	1884	1884	1884	1120
619	20240705	103200	70889432	1881	1885	1885	1881	5248
620	20240705	103100	60997632	1886	1891	1891	1885	107
621	20240705	103000	60795901	1886	1886	1886	1886	0
622	20240705	102900	60795901	1886	1886	1886	1886	196
623	20240705	102800	60426245	1887	1888	1888	1887	303
624	20240705	102700	59854241	1895	1895	1895	1895	0
625	20240705	102600	59854241	1895	1895	1895	1895	0
626	20240705	102500	59854241	1895	1895	1895	1895	0
627	20240705	102400	59854241	1895	1895	1895	1895	0
628	20240705	102300	59854241	1895	1895	1895	1895	32
629	20240705	102200	59793601	1895	1895	1895	1895	0
630	20240705	102100	59793601	1895	1895	1895	1895	0
631	20240705	102000	59793601	1895	1895	1895	1895	0
632	20240705	101900	59793601	1895	1895	1895	1895	0
633	20240705	101800	59793601	1895	1895	1895	1895	0
634	20240705	101700	59793601	1895	1895	1895	1895	0
635	20240705	101600	59793601	1895	1895	1895	1895	10
636	20240705	101500	59774651	1895	1895	1895	1895	0
637	20240705	101400	59774651	1895	1895	1895	1895	0
638	20240705	101300	59774651	1895	1895	1895	1895	0
639	20240705	101200	59774651	1895	1895	1895	1895	0
640	20240705	101100	59774651	1895	1895	1895	1895	0
641	20240705	101000	59774651	1895	1895	1895	1895	0
642	20240705	100900	59774651	1895	1895	1895	1895	0
643	20240705	100800	59774651	1895	1895	1895	1895	2
644	20240705	100700	59770861	1888	1888	1888	1888	1
645	20240705	100600	59768973	1895	1895	1895	1895	1
646	20240705	100500	59767078	1895	1895	1895	1895	0
647	20240705	100400	59767078	1895	1895	1895	1895	12
648	20240705	100300	59744338	1895	1893	1896	1893	308
649	20240705	100200	59160872	1889	1894	1894	1889	885
650	20240705	100100	57488752	1894	1894	1894	1894	99
651	20240705	100000	57301246	1894	1894	1894	1894	2
652	20240705	095900	57297458	1894	1894	1894	1894	3
653	20240705	095800	57291776	1896	1896	1896	1896	0
654	20240705	095700	57291776	1896	1896	1896	1896	0
655	20240705	095600	57291776	1896	1896	1896	1896	0
656	20240705	095500	57291776	1896	1896	1896	1896	0
657	20240705	095400	57291776	1896	1896	1896	1896	0
658	20240705	095300	57291776	1896	1896	1896	1896	1
659	20240705	095200	57289880	1889	1889	1889	1889	62
660	20240705	095100	57172762	1896	1896	1896	1896	400
661	20240705	095000	56414362	1889	1889	1889	1889	0
662	20240705	094900	56414362	1889	1889	1889	1889	48
663	20240705	094800	56323690	1896	1896	1896	1896	0
664	20240705	094700	56323690	1896	1889	1896	1889	510
665	20240705	094600	55356800	1888	1888	1888	1888	0
666	20240705	094500	55356800	1888	1888	1888	1888	0
667	20240705	094400	55356800	1888	1890	1890	1888	2290
668	20240705	094300	51032680	1888	1889	1889	1888	1000
669	20240705	094200	49144484	1896	1896	1896	1896	0
670	20240705	094100	49144484	1896	1896	1896	1896	0
671	20240705	094000	49144484	1896	1896	1896	1896	0
672	20240705	093900	49144484	1896	1896	1896	1896	1
673	20240705	093800	49142588	1888	1888	1888	1888	1
674	20240705	093700	49140700	1888	1896	1896	1888	231
675	20240705	093600	48702772	1896	1896	1896	1896	100
676	20240705	093500	48513172	1898	1898	1898	1898	0
677	20240705	093400	48513172	1898	1898	1898	1898	0
678	20240705	093300	48513172	1898	1898	1898	1898	0
679	20240705	093200	48513172	1898	1898	1898	1898	374
680	20240705	093100	47803320	1898	1898	1898	1898	0
681	20240705	093000	47803320	1898	1897	1898	1897	814
682	20240705	092900	46258581	1898	1898	1898	1898	0
683	20240705	092800	46258581	1898	1898	1898	1898	0
684	20240705	092700	46258581	1898	1898	1898	1898	0
685	20240705	092600	46258581	1898	1898	1898	1898	0
686	20240705	092500	46258581	1898	1898	1898	1898	0
687	20240705	092400	46258581	1898	1898	1898	1898	0
688	20240705	092300	46258581	1898	1898	1898	1898	0
689	20240705	092200	46258581	1898	1897	1898	1897	500
690	20240705	092100	45309820	1898	1897	1898	1897	400
691	20240705	092000	44551018	1897	1897	1897	1897	60
692	20240705	091900	44437198	1897	1897	1897	1897	100
693	20240705	091800	44247498	1895	1895	1895	1895	0
694	20240705	091700	44247498	1895	1895	1895	1895	0
695	20240705	091600	44247498	1895	1895	1895	1895	0
696	20240705	091500	44247498	1895	1895	1895	1895	0
697	20240705	091400	44247498	1895	1895	1895	1895	100
698	20240705	091300	44057998	1898	1898	1898	1898	0
699	20240705	091200	44057998	1898	1894	1898	1894	100
700	20240705	091100	43868594	1885	1885	1885	1885	1031
701	20240705	091000	41925159	1893	1893	1893	1893	0
702	20240705	090900	41925159	1893	1893	1893	1893	188
703	20240705	090800	41569275	1890	1890	1890	1890	0
704	20240705	090700	41569275	1890	1887	1890	1887	3200
705	20240705	090600	35521576	1887	1887	1887	1887	300
706	20240705	090500	34955476	1887	1887	1887	1887	7
707	20240705	090400	34942267	1882	1882	1882	1882	0
708	20240705	090300	34942267	1882	1883	1883	1882	118
709	20240705	090200	34720190	1883	1887	1887	1883	29
710	20240705	090100	34665501	1887	1889	1889	1887	16
711	20240705	090000	34635283	1889	1874	1889	1874	18482