KissMeData/258610/min/candle-20240708.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240708	210500	68325340	1774	1774	1774	1774	1786
3	20240708	210400	68325340	1774	1774	1774	1774	0
4	20240708	210300	68325340	1774	1774	1774	1774	0
5	20240708	210200	68325340	1774	1774	1774	1774	0
6	20240708	210100	68325340	1774	1774	1774	1774	0
7	20240708	210000	68325340	1774	1774	1774	1774	0
8	20240708	205900	68325340	1774	1774	1774	1774	0
9	20240708	205800	68325340	1774	1774	1774	1774	0
10	20240708	205700	68325340	1774	1774	1774	1774	0
11	20240708	205600	68325340	1774	1774	1774	1774	0
12	20240708	205500	68325340	1774	1774	1774	1774	0
13	20240708	205400	68325340	1774	1774	1774	1774	0
14	20240708	205300	68325340	1774	1774	1774	1774	0
15	20240708	205200	68325340	1774	1774	1774	1774	0
16	20240708	205100	68325340	1774	1774	1774	1774	0
17	20240708	205000	68325340	1774	1774	1774	1774	0
18	20240708	204900	68325340	1774	1774	1774	1774	0
19	20240708	204800	68325340	1774	1774	1774	1774	0
20	20240708	204700	68325340	1774	1774	1774	1774	0
21	20240708	204600	68325340	1774	1774	1774	1774	0
22	20240708	204500	68325340	1774	1774	1774	1774	0
23	20240708	204400	68325340	1774	1774	1774	1774	0
24	20240708	204300	68325340	1774	1774	1774	1774	0
25	20240708	204200	68325340	1774	1774	1774	1774	0
26	20240708	204100	68325340	1774	1774	1774	1774	0
27	20240708	204000	68325340	1774	1774	1774	1774	0
28	20240708	203900	68325340	1774	1774	1774	1774	0
29	20240708	203800	68325340	1774	1774	1774	1774	0
30	20240708	203700	68325340	1774	1774	1774	1774	0
31	20240708	203600	68325340	1774	1774	1774	1774	0
32	20240708	203500	68325340	1774	1774	1774	1774	1786
33	20240708	203400	68325340	1774	1774	1774	1774	0
34	20240708	203300	68325340	1774	1774	1774	1774	0
35	20240708	203200	68325340	1774	1774	1774	1774	0
36	20240708	203100	68325340	1774	1774	1774	1774	0
37	20240708	203000	68325340	1774	1774	1774	1774	0
38	20240708	202900	68325340	1774	1774	1774	1774	0
39	20240708	202800	68325340	1774	1774	1774	1774	0
40	20240708	202700	68325340	1774	1774	1774	1774	0
41	20240708	202600	68325340	1774	1774	1774	1774	0
42	20240708	202500	68325340	1774	1774	1774	1774	0
43	20240708	202400	68325340	1774	1774	1774	1774	0
44	20240708	202300	68325340	1774	1774	1774	1774	0
45	20240708	202200	68325340	1774	1774	1774	1774	0
46	20240708	202100	68325340	1774	1774	1774	1774	0
47	20240708	202000	68325340	1774	1774	1774	1774	0
48	20240708	201900	68325340	1774	1774	1774	1774	0
49	20240708	201800	68325340	1774	1774	1774	1774	0
50	20240708	201700	68325340	1774	1774	1774	1774	0
51	20240708	201600	68325340	1774	1774	1774	1774	0
52	20240708	201500	68325340	1774	1774	1774	1774	0
53	20240708	201400	68325340	1774	1774	1774	1774	0
54	20240708	201300	68325340	1774	1774	1774	1774	0
55	20240708	201200	68325340	1774	1774	1774	1774	0
56	20240708	201100	68325340	1774	1774	1774	1774	0
57	20240708	201000	68325340	1774	1774	1774	1774	0
58	20240708	200900	68325340	1774	1774	1774	1774	0
59	20240708	200800	68325340	1774	1774	1774	1774	0
60	20240708	200700	68325340	1774	1774	1774	1774	0
61	20240708	200600	68325340	1774	1774	1774	1774	0
62	20240708	200500	68325340	1774	1774	1774	1774	1786
63	20240708	200400	68325340	1774	1774	1774	1774	0
64	20240708	200300	68325340	1774	1774	1774	1774	0
65	20240708	200200	68325340	1774	1774	1774	1774	0
66	20240708	200100	68325340	1774	1774	1774	1774	0
67	20240708	200000	68325340	1774	1774	1774	1774	0
68	20240708	195900	68325340	1774	1774	1774	1774	0
69	20240708	195800	68325340	1774	1774	1774	1774	0
70	20240708	195700	68325340	1774	1774	1774	1774	0
71	20240708	195600	68325340	1774	1774	1774	1774	0
72	20240708	195500	68325340	1774	1774	1774	1774	0
73	20240708	195400	68325340	1774	1774	1774	1774	0
74	20240708	195300	68325340	1774	1774	1774	1774	0
75	20240708	195200	68325340	1774	1774	1774	1774	0
76	20240708	195100	68325340	1774	1774	1774	1774	0
77	20240708	195000	68325340	1774	1774	1774	1774	0
78	20240708	194900	68325340	1774	1774	1774	1774	0
79	20240708	194800	68325340	1774	1774	1774	1774	0
80	20240708	194700	68325340	1774	1774	1774	1774	0
81	20240708	194600	68325340	1774	1774	1774	1774	0
82	20240708	194500	68325340	1774	1774	1774	1774	0
83	20240708	194400	68325340	1774	1774	1774	1774	0
84	20240708	194300	68325340	1774	1774	1774	1774	0
85	20240708	194200	68325340	1774	1774	1774	1774	0
86	20240708	194100	68325340	1774	1774	1774	1774	0
87	20240708	194000	68325340	1774	1774	1774	1774	0
88	20240708	193900	68325340	1774	1774	1774	1774	0
89	20240708	193800	68325340	1774	1774	1774	1774	0
90	20240708	193700	68325340	1774	1774	1774	1774	0
91	20240708	193600	68325340	1774	1774	1774	1774	0
92	20240708	193500	68325340	1774	1774	1774	1774	1786
93	20240708	193400	68325340	1774	1774	1774	1774	0
94	20240708	193300	68325340	1774	1774	1774	1774	0
95	20240708	193200	68325340	1774	1774	1774	1774	0
96	20240708	193100	68325340	1774	1774	1774	1774	0
97	20240708	193000	68325340	1774	1774	1774	1774	0
98	20240708	192900	68325340	1774	1774	1774	1774	0
99	20240708	192800	68325340	1774	1774	1774	1774	0
100	20240708	192700	68325340	1774	1774	1774	1774	0
101	20240708	192600	68325340	1774	1774	1774	1774	0
102	20240708	192500	68325340	1774	1774	1774	1774	0
103	20240708	192400	68325340	1774	1774	1774	1774	0
104	20240708	192300	68325340	1774	1774	1774	1774	0
105	20240708	192200	68325340	1774	1774	1774	1774	0
106	20240708	192100	68325340	1774	1774	1774	1774	0
107	20240708	192000	68325340	1774	1774	1774	1774	0
108	20240708	191900	68325340	1774	1774	1774	1774	0
109	20240708	191800	68325340	1774	1774	1774	1774	0
110	20240708	191700	68325340	1774	1774	1774	1774	0
111	20240708	191600	68325340	1774	1774	1774	1774	0
112	20240708	191500	68325340	1774	1774	1774	1774	0
113	20240708	191400	68325340	1774	1774	1774	1774	0
114	20240708	191300	68325340	1774	1774	1774	1774	0
115	20240708	191200	68325340	1774	1774	1774	1774	0
116	20240708	191100	68325340	1774	1774	1774	1774	0
117	20240708	191000	68325340	1774	1774	1774	1774	0
118	20240708	190900	68325340	1774	1774	1774	1774	0
119	20240708	190800	68325340	1774	1774	1774	1774	0
120	20240708	190700	68325340	1774	1774	1774	1774	0
121	20240708	190600	68325340	1774	1774	1774	1774	0
122	20240708	190500	68325340	1774	1774	1774	1774	1786
123	20240708	190400	68325340	1774	1774	1774	1774	0
124	20240708	190300	68325340	1774	1774	1774	1774	0
125	20240708	190200	68325340	1774	1774	1774	1774	0
126	20240708	190100	68325340	1774	1774	1774	1774	0
127	20240708	190000	68325340	1774	1774	1774	1774	0
128	20240708	185900	68325340	1774	1774	1774	1774	0
129	20240708	185800	68325340	1774	1774	1774	1774	0
130	20240708	185700	68325340	1774	1774	1774	1774	0
131	20240708	185600	68325340	1774	1774	1774	1774	0
132	20240708	185500	68325340	1774	1774	1774	1774	0
133	20240708	185400	68325340	1774	1774	1774	1774	0
134	20240708	185300	68325340	1774	1774	1774	1774	0
135	20240708	185200	68325340	1774	1774	1774	1774	0
136	20240708	185100	68325340	1774	1774	1774	1774	0
137	20240708	185000	68325340	1774	1774	1774	1774	0
138	20240708	184900	68325340	1774	1774	1774	1774	0
139	20240708	184800	68325340	1774	1774	1774	1774	0
140	20240708	184700	68325340	1774	1774	1774	1774	0
141	20240708	184600	68325340	1774	1774	1774	1774	0
142	20240708	184500	68325340	1774	1774	1774	1774	0
143	20240708	184400	68325340	1774	1774	1774	1774	0
144	20240708	184300	68325340	1774	1774	1774	1774	0
145	20240708	184200	68325340	1774	1774	1774	1774	0
146	20240708	184100	68325340	1774	1774	1774	1774	0
147	20240708	184000	68325340	1774	1774	1774	1774	0
148	20240708	183900	68325340	1774	1774	1774	1774	0
149	20240708	183800	68325340	1774	1774	1774	1774	0
150	20240708	183700	68325340	1774	1774	1774	1774	0
151	20240708	183600	68325340	1774	1774	1774	1774	0
152	20240708	183500	68325340	1774	1774	1774	1774	1786
153	20240708	183400	68325340	1774	1774	1774	1774	0
154	20240708	183300	68325340	1774	1774	1774	1774	0
155	20240708	183200	68325340	1774	1774	1774	1774	0
156	20240708	183100	68325340	1774	1774	1774	1774	0
157	20240708	183000	68325340	1774	1774	1774	1774	0
158	20240708	182900	68325340	1774	1774	1774	1774	0
159	20240708	182800	68325340	1774	1774	1774	1774	0
160	20240708	182700	68325340	1774	1774	1774	1774	0
161	20240708	182600	68325340	1774	1774	1774	1774	0
162	20240708	182500	68325340	1774	1774	1774	1774	0
163	20240708	182400	68325340	1774	1774	1774	1774	0
164	20240708	182300	68325340	1774	1774	1774	1774	0
165	20240708	182200	68325340	1774	1774	1774	1774	0
166	20240708	182100	68325340	1774	1774	1774	1774	0
167	20240708	182000	68325340	1774	1774	1774	1774	0
168	20240708	181900	68325340	1774	1774	1774	1774	0
169	20240708	181800	68325340	1774	1774	1774	1774	0
170	20240708	181700	68325340	1774	1774	1774	1774	0
171	20240708	181600	68325340	1774	1774	1774	1774	0
172	20240708	181500	68325340	1774	1774	1774	1774	0
173	20240708	181400	68325340	1774	1774	1774	1774	0
174	20240708	181300	68325340	1774	1774	1774	1774	0
175	20240708	181200	68325340	1774	1774	1774	1774	0
176	20240708	181100	68325340	1774	1774	1774	1774	0
177	20240708	181000	68325340	1774	1774	1774	1774	0
178	20240708	180900	68325340	1774	1774	1774	1774	0
179	20240708	180800	68325340	1774	1774	1774	1774	0
180	20240708	180700	68325340	1774	1774	1774	1774	0
181	20240708	180600	68325340	1774	1774	1774	1774	0
182	20240708	180500	68325340	1774	1774	1774	1774	1786
183	20240708	180400	68325340	1774	1774	1774	1774	0
184	20240708	180300	68325340	1774	1774	1774	1774	0
185	20240708	180200	68325340	1774	1774	1774	1774	0
186	20240708	180100	68325340	1774	1774	1774	1774	0
187	20240708	180000	68325340	1774	1774	1774	1774	0
188	20240708	175900	68325340	1774	1774	1774	1774	0
189	20240708	175800	68325340	1774	1774	1774	1774	0
190	20240708	175700	68325340	1774	1774	1774	1774	0
191	20240708	175600	68325340	1774	1774	1774	1774	0
192	20240708	175500	68325340	1774	1774	1774	1774	0
193	20240708	175400	68325340	1774	1774	1774	1774	0
194	20240708	175300	68325340	1774	1774	1774	1774	0
195	20240708	175200	68325340	1774	1774	1774	1774	0
196	20240708	175100	68325340	1774	1774	1774	1774	0
197	20240708	175000	68325340	1774	1774	1774	1774	0
198	20240708	174900	68325340	1774	1774	1774	1774	0
199	20240708	174800	68325340	1774	1774	1774	1774	0
200	20240708	174700	68325340	1774	1774	1774	1774	0
201	20240708	174600	68325340	1774	1774	1774	1774	0
202	20240708	174500	68325340	1774	1774	1774	1774	0
203	20240708	174400	68325340	1774	1774	1774	1774	0
204	20240708	174300	68325340	1774	1774	1774	1774	0
205	20240708	174200	68325340	1774	1774	1774	1774	0
206	20240708	174100	68325340	1774	1774	1774	1774	0
207	20240708	174000	68325340	1774	1774	1774	1774	0
208	20240708	173900	68325340	1774	1774	1774	1774	0
209	20240708	173800	68325340	1774	1774	1774	1774	0
210	20240708	173700	68325340	1774	1774	1774	1774	0
211	20240708	173600	68325340	1774	1774	1774	1774	0
212	20240708	173500	68325340	1774	1774	1774	1774	1786
213	20240708	173400	68325340	1774	1774	1774	1774	0
214	20240708	173300	68325340	1774	1774	1774	1774	0
215	20240708	173200	68325340	1774	1774	1774	1774	0
216	20240708	173100	68325340	1774	1774	1774	1774	0
217	20240708	173000	68325340	1774	1774	1774	1774	0
218	20240708	172900	68325340	1774	1774	1774	1774	0
219	20240708	172800	68325340	1774	1774	1774	1774	0
220	20240708	172700	68325340	1774	1774	1774	1774	0
221	20240708	172600	68325340	1774	1774	1774	1774	0
222	20240708	172500	68325340	1774	1774	1774	1774	0
223	20240708	172400	68325340	1774	1774	1774	1774	0
224	20240708	172300	68325340	1774	1774	1774	1774	0
225	20240708	172200	68325340	1774	1774	1774	1774	0
226	20240708	172100	68325340	1774	1774	1774	1774	0
227	20240708	172000	68325340	1774	1774	1774	1774	0
228	20240708	171900	68325340	1774	1774	1774	1774	0
229	20240708	171800	68325340	1774	1774	1774	1774	0
230	20240708	171700	68325340	1774	1774	1774	1774	0
231	20240708	171600	68325340	1774	1774	1774	1774	0
232	20240708	171500	68325340	1774	1774	1774	1774	0
233	20240708	171400	68325340	1774	1774	1774	1774	0
234	20240708	171300	68325340	1774	1774	1774	1774	0
235	20240708	171200	68325340	1774	1774	1774	1774	0
236	20240708	171100	68325340	1774	1774	1774	1774	0
237	20240708	171000	68325340	1774	1774	1774	1774	0
238	20240708	170900	68325340	1774	1774	1774	1774	0
239	20240708	170800	68325340	1774	1774	1774	1774	0
240	20240708	170700	68325340	1774	1774	1774	1774	0
241	20240708	170600	68325340	1774	1774	1774	1774	0
242	20240708	170500	68325340	1774	1774	1774	1774	1786
243	20240708	170400	68325340	1774	1774	1774	1774	0
244	20240708	170300	68325340	1774	1774	1774	1774	0
245	20240708	170200	68325340	1774	1774	1774	1774	0
246	20240708	170100	68325340	1774	1774	1774	1774	0
247	20240708	170000	68325340	1774	1774	1774	1774	0
248	20240708	165900	68325340	1774	1774	1774	1774	0
249	20240708	165800	68325340	1774	1774	1774	1774	0
250	20240708	165700	68325340	1774	1774	1774	1774	0
251	20240708	165600	68325340	1774	1774	1774	1774	0
252	20240708	165500	68325340	1774	1774	1774	1774	0
253	20240708	165400	68325340	1774	1774	1774	1774	0
254	20240708	165300	68325340	1774	1774	1774	1774	0
255	20240708	165200	68325340	1774	1774	1774	1774	0
256	20240708	165100	68325340	1774	1774	1774	1774	0
257	20240708	165000	68325340	1774	1774	1774	1774	0
258	20240708	164900	68325340	1774	1774	1774	1774	0
259	20240708	164800	68325340	1774	1774	1774	1774	0
260	20240708	164700	68325340	1774	1774	1774	1774	0
261	20240708	164600	68325340	1774	1774	1774	1774	0
262	20240708	164500	68325340	1774	1774	1774	1774	0
263	20240708	164400	68325340	1774	1774	1774	1774	0
264	20240708	164300	68325340	1774	1774	1774	1774	0
265	20240708	164200	68325340	1774	1774	1774	1774	0
266	20240708	164100	68325340	1774	1774	1774	1774	0
267	20240708	164000	68325340	1774	1774	1774	1774	0
268	20240708	163900	68325340	1774	1774	1774	1774	0
269	20240708	163800	68325340	1774	1774	1774	1774	0
270	20240708	163700	68325340	1774	1774	1774	1774	0
271	20240708	163600	68325340	1774	1774	1774	1774	0
272	20240708	163500	68325340	1774	1774	1774	1774	1786
273	20240708	163400	68325340	1774	1774	1774	1774	0
274	20240708	163300	68325340	1774	1774	1774	1774	0
275	20240708	163200	68325340	1774	1774	1774	1774	0
276	20240708	163100	68325340	1774	1774	1774	1774	0
277	20240708	163000	68325340	1774	1774	1774	1774	0
278	20240708	162900	68325340	1774	1774	1774	1774	0
279	20240708	162800	68325340	1774	1774	1774	1774	0
280	20240708	162700	68325340	1774	1774	1774	1774	0
281	20240708	162600	68325340	1774	1774	1774	1774	0
282	20240708	162500	68325340	1774	1774	1774	1774	0
283	20240708	162400	68325340	1774	1774	1774	1774	0
284	20240708	162300	68325340	1774	1774	1774	1774	0
285	20240708	162200	68325340	1774	1774	1774	1774	0
286	20240708	162100	68325340	1774	1774	1774	1774	0
287	20240708	162000	68325340	1774	1774	1774	1774	0
288	20240708	161900	68325340	1774	1774	1774	1774	0
289	20240708	161800	68325340	1774	1774	1774	1774	0
290	20240708	161700	68325340	1774	1774	1774	1774	0
291	20240708	161600	68325340	1774	1774	1774	1774	0
292	20240708	161500	68325340	1774	1774	1774	1774	0
293	20240708	161400	68325340	1774	1774	1774	1774	0
294	20240708	161300	68325340	1774	1774	1774	1774	0
295	20240708	161200	68325340	1774	1774	1774	1774	0
296	20240708	161100	68325340	1774	1774	1774	1774	0
297	20240708	161000	68325340	1774	1774	1774	1774	0
298	20240708	160900	68325340	1774	1774	1774	1774	0
299	20240708	160800	68325340	1774	1774	1774	1774	0
300	20240708	160700	68325340	1774	1774	1774	1774	0
301	20240708	160600	68325340	1774	1774	1774	1774	0
302	20240708	160500	68325340	1774	1774	1774	1774	1786
303	20240708	160400	68325340	1774	1774	1774	1774	0
304	20240708	160300	68325340	1774	1774	1774	1774	0
305	20240708	160200	68325340	1774	1774	1774	1774	0
306	20240708	160100	68325340	1774	1774	1774	1774	0
307	20240708	160000	68325340	1774	1774	1774	1774	0
308	20240708	155900	68325340	1774	1774	1774	1774	0
309	20240708	155800	68325340	1774	1774	1774	1774	0
310	20240708	155700	68325340	1774	1774	1774	1774	0
311	20240708	155600	68325340	1774	1774	1774	1774	0
312	20240708	155500	68325340	1774	1774	1774	1774	0
313	20240708	155400	68325340	1774	1774	1774	1774	0
314	20240708	155300	68325340	1774	1774	1774	1774	0
315	20240708	155200	68325340	1774	1774	1774	1774	0
316	20240708	155100	68325340	1774	1774	1774	1774	0
317	20240708	155000	68325340	1774	1774	1774	1774	0
318	20240708	154900	68325340	1774	1774	1774	1774	0
319	20240708	154800	68325340	1774	1774	1774	1774	0
320	20240708	154700	68325340	1774	1774	1774	1774	0
321	20240708	154600	68325340	1774	1774	1774	1774	0
322	20240708	154500	68325340	1774	1774	1774	1774	0
323	20240708	154400	68325340	1774	1774	1774	1774	0
324	20240708	154300	68325340	1774	1774	1774	1774	0
325	20240708	154200	68325340	1774	1774	1774	1774	0
326	20240708	154100	68325340	1774	1774	1774	1774	0
327	20240708	154000	68325340	1774	1774	1774	1774	0
328	20240708	153900	68325340	1774	1774	1774	1774	0
329	20240708	153800	68325340	1774	1774	1774	1774	0
330	20240708	153700	68325340	1774	1774	1774	1774	0
331	20240708	153600	68325340	1774	1774	1774	1774	0
332	20240708	153500	68325340	1774	1774	1774	1774	1786
333	20240708	153400	68325340	1774	1774	1774	1774	0
334	20240708	153300	68325340	1774	1774	1774	1774	0
335	20240708	153200	68325340	1774	1774	1774	1774	0
336	20240708	153100	68325340	1774	1774	1774	1774	0
337	20240708	153000	68325340	1774	1774	1774	1774	1786
338	20240708	152900	65156976	1810	1810	1810	1810	0
339	20240708	152800	65156976	1810	1810	1810	1810	0
340	20240708	152700	65156976	1810	1810	1810	1810	0
341	20240708	152600	65156976	1810	1810	1810	1810	0
342	20240708	152500	65156976	1810	1810	1810	1810	0
343	20240708	152400	65156976	1810	1810	1810	1810	0
344	20240708	152300	65156976	1810	1810	1810	1810	0
345	20240708	152200	65156976	1810	1810	1810	1810	0
346	20240708	152100	65156976	1810	1810	1810	1810	0
347	20240708	152000	65156976	1810	1810	1810	1810	0
348	20240708	151900	65156976	1810	1810	1810	1810	141
349	20240708	151800	64901766	1810	1810	1810	1810	0
350	20240708	151700	64901766	1810	1810	1810	1810	88
351	20240708	151600	64742486	1830	1830	1830	1809	186
352	20240708	151500	64405951	1811	1811	1811	1811	6
353	20240708	151400	64395085	1830	1830	1830	1830	9
354	20240708	151300	64378615	1830	1830	1830	1830	1
355	20240708	151200	64376785	1806	1806	1806	1806	0
356	20240708	151100	64376785	1806	1815	1815	1806	800
357	20240708	151000	62925685	1815	1815	1815	1815	0
358	20240708	150900	62925685	1815	1815	1815	1815	9
359	20240708	150800	62909350	1831	1831	1831	1831	0
360	20240708	150700	62909350	1831	1831	1831	1831	0
361	20240708	150600	62909350	1831	1831	1831	1831	0
362	20240708	150500	62909350	1831	1831	1831	1831	0
363	20240708	150400	62909350	1831	1815	1831	1815	415
364	20240708	150300	62149779	1815	1815	1815	1815	0
365	20240708	150200	62149779	1815	1829	1829	1815	277
366	20240708	150100	61643454	1815	1815	1815	1815	0
367	20240708	150000	61643454	1815	1815	1815	1815	10
368	20240708	145900	61625304	1831	1831	1831	1831	0
369	20240708	145800	61625304	1831	1831	1831	1831	8
370	20240708	145700	61610656	1831	1831	1831	1831	50
371	20240708	145600	61519106	1822	1822	1822	1822	0
372	20240708	145500	61519106	1822	1822	1822	1822	0
373	20240708	145400	61519106	1822	1822	1822	1822	0
374	20240708	145300	61519106	1822	1822	1822	1822	24
375	20240708	145200	61475378	1834	1834	1834	1834	1
376	20240708	145100	61473544	1823	1830	1830	1823	1619
377	20240708	145000	58512720	1839	1839	1839	1839	0
378	20240708	144900	58512720	1839	1839	1839	1839	7
379	20240708	144800	58499847	1847	1847	1847	1847	0
380	20240708	144700	58499847	1847	1847	1847	1847	0
381	20240708	144600	58499847	1847	1847	1847	1847	0
382	20240708	144500	58499847	1847	1847	1847	1847	1
383	20240708	144400	58498000	1830	1830	1830	1830	0
384	20240708	144300	58498000	1830	1833	1833	1830	5000
385	20240708	144200	49341449	1838	1838	1838	1838	0
386	20240708	144100	49341449	1838	1840	1840	1832	2302
387	20240708	144000	45109672	1842	1842	1842	1842	0
388	20240708	143900	45109672	1842	1843	1843	1842	63
389	20240708	143800	44993587	1841	1841	1841	1841	0
390	20240708	143700	44993587	1841	1856	1856	1840	3394
391	20240708	143600	38718529	1863	1863	1863	1863	0
392	20240708	143500	38718529	1863	1863	1863	1863	0
393	20240708	143400	38718529	1863	1863	1863	1863	0
394	20240708	143300	38718529	1863	1863	1863	1863	0
395	20240708	143200	38718529	1863	1863	1863	1863	0
396	20240708	143100	38718529	1863	1863	1863	1863	0
397	20240708	143000	38718529	1863	1863	1863	1863	0
398	20240708	142900	38718529	1863	1863	1863	1863	0
399	20240708	142800	38718529	1863	1863	1863	1863	0
400	20240708	142700	38718529	1863	1863	1863	1863	0
401	20240708	142600	38718529	1863	1863	1863	1863	0
402	20240708	142500	38718529	1863	1863	1863	1863	0
403	20240708	142400	38718529	1863	1863	1863	1863	0
404	20240708	142300	38718529	1863	1863	1863	1863	0
405	20240708	142200	38718529	1863	1863	1863	1863	0
406	20240708	142100	38718529	1863	1863	1863	1863	0
407	20240708	142000	38718529	1863	1863	1863	1863	55
408	20240708	141900	38616064	1864	1864	1864	1864	0
409	20240708	141800	38616064	1864	1864	1864	1864	0
410	20240708	141700	38616064	1864	1864	1864	1864	0
411	20240708	141600	38616064	1864	1864	1864	1864	0
412	20240708	141500	38616064	1864	1864	1864	1864	0
413	20240708	141400	38616064	1864	1864	1864	1864	0
414	20240708	141300	38616064	1864	1864	1864	1864	0
415	20240708	141200	38616064	1864	1864	1864	1864	0
416	20240708	141100	38616064	1864	1864	1864	1864	0
417	20240708	141000	38616064	1864	1864	1864	1864	0
418	20240708	140900	38616064	1864	1864	1864	1864	0
419	20240708	140800	38616064	1864	1864	1864	1864	0
420	20240708	140700	38616064	1864	1864	1864	1864	0
421	20240708	140600	38616064	1864	1864	1864	1864	0
422	20240708	140500	38616064	1864	1864	1864	1864	0
423	20240708	140400	38616064	1864	1864	1864	1864	0
424	20240708	140300	38616064	1864	1864	1864	1864	0
425	20240708	140200	38616064	1864	1864	1864	1864	0
426	20240708	140100	38616064	1864	1864	1864	1864	0
427	20240708	140000	38616064	1864	1864	1864	1864	0
428	20240708	135900	38616064	1864	1864	1864	1864	0
429	20240708	135800	38616064	1864	1864	1864	1864	0
430	20240708	135700	38616064	1864	1864	1864	1864	9
431	20240708	135600	38599288	1849	1849	1849	1849	0
432	20240708	135500	38599288	1849	1849	1849	1849	0
433	20240708	135400	38599288	1849	1849	1849	1849	0
434	20240708	135300	38599288	1849	1849	1849	1849	0
435	20240708	135200	38599288	1849	1849	1849	1849	0
436	20240708	135100	38599288	1849	1849	1849	1849	0
437	20240708	135000	38599288	1849	1849	1849	1849	0
438	20240708	134900	38599288	1849	1849	1849	1849	0
439	20240708	134800	38599288	1849	1849	1849	1849	0
440	20240708	134700	38599288	1849	1849	1849	1849	0
441	20240708	134600	38599288	1849	1849	1849	1849	0
442	20240708	134500	38599288	1849	1849	1849	1849	0
443	20240708	134400	38599288	1849	1849	1849	1849	272
444	20240708	134300	38096360	1840	1841	1841	1840	542
445	20240708	134200	37098962	1858	1858	1858	1858	0
446	20240708	134100	37098962	1858	1858	1858	1858	1
447	20240708	134000	37097104	1858	1858	1858	1858	0
448	20240708	133900	37097104	1858	1858	1858	1858	60
449	20240708	133800	36985624	1858	1859	1859	1858	401
450	20240708	133700	36240166	1841	1841	1841	1841	0
451	20240708	133600	36240166	1841	1841	1841	1841	0
452	20240708	133500	36240166	1841	1858	1859	1841	1137
453	20240708	133400	34127905	1858	1858	1858	1858	0
454	20240708	133300	34127905	1858	1858	1858	1858	0
455	20240708	133200	34127905	1858	1858	1858	1858	0
456	20240708	133100	34127905	1858	1858	1858	1858	0
457	20240708	133000	34127905	1858	1858	1858	1858	0
458	20240708	132900	34127905	1858	1858	1858	1858	0
459	20240708	132800	34127905	1858	1858	1858	1858	0
460	20240708	132700	34127905	1858	1858	1858	1858	0
461	20240708	132600	34127905	1858	1858	1858	1858	0
462	20240708	132500	34127905	1858	1858	1858	1858	0
463	20240708	132400	34127905	1858	1858	1858	1858	0
464	20240708	132300	34127905	1858	1858	1858	1858	0
465	20240708	132200	34127905	1858	1858	1858	1858	0
466	20240708	132100	34127905	1858	1858	1858	1858	0
467	20240708	132000	34127905	1858	1858	1858	1858	0
468	20240708	131900	34127905	1858	1858	1858	1858	0
469	20240708	131800	34127905	1858	1858	1858	1858	0
470	20240708	131700	34127905	1858	1858	1858	1858	0
471	20240708	131600	34127905	1858	1858	1858	1858	0
472	20240708	131500	34127905	1858	1858	1858	1858	0
473	20240708	131400	34127905	1858	1858	1858	1858	0
474	20240708	131300	34127905	1858	1858	1858	1858	0
475	20240708	131200	34127905	1858	1858	1858	1858	0
476	20240708	131100	34127905	1858	1858	1858	1858	0
477	20240708	131000	34127905	1858	1858	1858	1858	0
478	20240708	130900	34127905	1858	1858	1858	1858	0
479	20240708	130800	34127905	1858	1858	1858	1858	2
480	20240708	130700	34124189	1858	1858	1858	1858	0
481	20240708	130600	34124189	1858	1858	1858	1858	0
482	20240708	130500	34124189	1858	1858	1858	1858	0
483	20240708	130400	34124189	1858	1858	1858	1858	0
484	20240708	130300	34124189	1858	1858	1858	1858	0
485	20240708	130200	34124189	1858	1858	1858	1858	0
486	20240708	130100	34124189	1858	1858	1858	1858	0
487	20240708	130000	34124189	1858	1858	1858	1858	0
488	20240708	125900	34124189	1858	1858	1858	1858	36
489	20240708	125800	34057301	1858	1858	1858	1858	0
490	20240708	125700	34057301	1858	1858	1858	1858	0
491	20240708	125600	34057301	1858	1858	1858	1858	0
492	20240708	125500	34057301	1858	1858	1858	1858	0
493	20240708	125400	34057301	1858	1858	1858	1858	0
494	20240708	125300	34057301	1858	1858	1858	1858	0
495	20240708	125200	34057301	1858	1858	1858	1858	0
496	20240708	125100	34057301	1858	1858	1858	1858	0
497	20240708	125000	34057301	1858	1858	1858	1858	0
498	20240708	124900	34057301	1858	1858	1858	1858	0
499	20240708	124800	34057301	1858	1858	1858	1858	0
500	20240708	124700	34057301	1858	1858	1858	1858	0
501	20240708	124600	34057301	1858	1858	1858	1858	0
502	20240708	124500	34057301	1858	1858	1858	1858	0
503	20240708	124400	34057301	1858	1858	1858	1858	0
504	20240708	124300	34057301	1858	1858	1858	1858	0
505	20240708	124200	34057301	1858	1858	1858	1858	0
506	20240708	124100	34057301	1858	1858	1858	1858	0
507	20240708	124000	34057301	1858	1858	1858	1858	0
508	20240708	123900	34057301	1858	1858	1858	1858	0
509	20240708	123800	34057301	1858	1858	1858	1858	0
510	20240708	123700	34057301	1858	1858	1858	1858	0
511	20240708	123600	34057301	1858	1858	1858	1858	0
512	20240708	123500	34057301	1858	1851	1858	1851	270
513	20240708	123400	33556775	1839	1839	1839	1839	0
514	20240708	123300	33556775	1839	1839	1839	1839	0
515	20240708	123200	33556775	1839	1839	1839	1839	0
516	20240708	123100	33556775	1839	1839	1839	1839	0
517	20240708	123000	33556775	1839	1864	1864	1839	276
518	20240708	122900	33043682	1862	1862	1862	1862	0
519	20240708	122800	33043682	1862	1862	1862	1862	0
520	20240708	122700	33043682	1862	1862	1862	1862	0
521	20240708	122600	33043682	1862	1862	1862	1862	0
522	20240708	122500	33043682	1862	1862	1862	1862	0
523	20240708	122400	33043682	1862	1862	1862	1862	0
524	20240708	122300	33043682	1862	1862	1862	1862	0
525	20240708	122200	33043682	1862	1862	1862	1862	0
526	20240708	122100	33043682	1862	1862	1862	1862	0
527	20240708	122000	33043682	1862	1862	1862	1862	0
528	20240708	121900	33043682	1862	1862	1862	1862	0
529	20240708	121800	33043682	1862	1862	1862	1862	0
530	20240708	121700	33043682	1862	1862	1862	1862	0
531	20240708	121600	33043682	1862	1862	1862	1862	0
532	20240708	121500	33043682	1862	1862	1862	1862	0
533	20240708	121400	33043682	1862	1862	1862	1862	0
534	20240708	121300	33043682	1862	1862	1862	1862	0
535	20240708	121200	33043682	1862	1862	1862	1862	0
536	20240708	121100	33043682	1862	1862	1862	1862	0
537	20240708	121000	33043682	1862	1862	1862	1862	0
538	20240708	120900	33043682	1862	1862	1862	1862	0
539	20240708	120800	33043682	1862	1862	1862	1862	0
540	20240708	120700	33043682	1862	1862	1862	1862	0
541	20240708	120600	33043682	1862	1862	1862	1862	0
542	20240708	120500	33043682	1862	1862	1862	1862	0
543	20240708	120400	33043682	1862	1862	1862	1862	0
544	20240708	120300	33043682	1862	1862	1862	1862	0
545	20240708	120200	33043682	1862	1862	1862	1862	0
546	20240708	120100	33043682	1862	1862	1862	1862	0
547	20240708	120000	33043682	1862	1862	1862	1862	0
548	20240708	115900	33043682	1862	1862	1862	1862	0
549	20240708	115800	33043682	1862	1862	1862	1862	0
550	20240708	115700	33043682	1862	1862	1862	1862	0
551	20240708	115600	33043682	1862	1862	1862	1862	0
552	20240708	115500	33043682	1862	1862	1862	1862	0
553	20240708	115400	33043682	1862	1862	1862	1862	0
554	20240708	115300	33043682	1862	1862	1862	1862	0
555	20240708	115200	33043682	1862	1862	1862	1862	0
556	20240708	115100	33043682	1862	1862	1862	1862	0
557	20240708	115000	33043682	1862	1862	1862	1862	0
558	20240708	114900	33043682	1862	1862	1862	1862	0
559	20240708	114800	33043682	1862	1862	1862	1862	0
560	20240708	114700	33043682	1862	1862	1862	1862	0
561	20240708	114600	33043682	1862	1862	1862	1862	0
562	20240708	114500	33043682	1862	1862	1862	1862	0
563	20240708	114400	33043682	1862	1862	1862	1862	0
564	20240708	114300	33043682	1862	1862	1862	1862	0
565	20240708	114200	33043682	1862	1862	1862	1862	0
566	20240708	114100	33043682	1862	1862	1862	1862	0
567	20240708	114000	33043682	1862	1862	1862	1862	0
568	20240708	113900	33043682	1862	1862	1862	1862	0
569	20240708	113800	33043682	1862	1862	1862	1862	0
570	20240708	113700	33043682	1862	1862	1862	1862	0
571	20240708	113600	33043682	1862	1862	1862	1862	0
572	20240708	113500	33043682	1862	1862	1862	1862	0
573	20240708	113400	33043682	1862	1862	1862	1862	0
574	20240708	113300	33043682	1862	1862	1862	1862	0
575	20240708	113200	33043682	1862	1862	1862	1862	0
576	20240708	113100	33043682	1862	1862	1862	1862	0
577	20240708	113000	33043682	1862	1862	1862	1862	0
578	20240708	112900	33043682	1862	1862	1862	1862	0
579	20240708	112800	33043682	1862	1862	1862	1862	0
580	20240708	112700	33043682	1862	1862	1862	1862	0
581	20240708	112600	33043682	1862	1862	1862	1862	0
582	20240708	112500	33043682	1862	1862	1862	1862	0
583	20240708	112400	33043682	1862	1862	1862	1862	0
584	20240708	112300	33043682	1862	1862	1862	1862	0
585	20240708	112200	33043682	1862	1862	1862	1862	0
586	20240708	112100	33043682	1862	1862	1862	1862	0
587	20240708	112000	33043682	1862	1862	1862	1862	0
588	20240708	111900	33043682	1862	1862	1862	1862	0
589	20240708	111800	33043682	1862	1862	1862	1862	0
590	20240708	111700	33043682	1862	1862	1862	1862	0
591	20240708	111600	33043682	1862	1862	1862	1862	2
592	20240708	111500	33039958	1862	1862	1862	1862	0
593	20240708	111400	33039958	1862	1862	1862	1862	0
594	20240708	111300	33039958	1862	1862	1862	1862	0
595	20240708	111200	33039958	1862	1862	1862	1862	1
596	20240708	111100	33038096	1864	1864	1864	1864	0
597	20240708	111000	33038096	1864	1864	1864	1864	0
598	20240708	110900	33038096	1864	1864	1864	1864	0
599	20240708	110800	33038096	1864	1864	1864	1864	0
600	20240708	110700	33038096	1864	1864	1864	1864	0
601	20240708	110600	33038096	1864	1864	1864	1864	0
602	20240708	110500	33038096	1864	1864	1864	1864	0
603	20240708	110400	33038096	1864	1864	1864	1864	0
604	20240708	110300	33038096	1864	1864	1864	1864	100
605	20240708	110200	32851696	1864	1864	1864	1864	0
606	20240708	110100	32851696	1864	1864	1864	1864	0
607	20240708	110000	32851696	1864	1864	1864	1864	0
608	20240708	105900	32851696	1864	1864	1864	1864	0
609	20240708	105800	32851696	1864	1864	1864	1864	0
610	20240708	105700	32851696	1864	1864	1864	1864	0
611	20240708	105600	32851696	1864	1864	1864	1864	0
612	20240708	105500	32851696	1864	1864	1864	1864	0
613	20240708	105400	32851696	1864	1864	1864	1864	0
614	20240708	105300	32851696	1864	1864	1864	1864	0
615	20240708	105200	32851696	1864	1864	1864	1864	0
616	20240708	105100	32851696	1864	1864	1864	1864	0
617	20240708	105000	32851696	1864	1864	1864	1864	0
618	20240708	104900	32851696	1864	1864	1864	1864	0
619	20240708	104800	32851696	1864	1864	1864	1864	0
620	20240708	104700	32851696	1864	1864	1864	1864	0
621	20240708	104600	32851696	1864	1864	1864	1864	0
622	20240708	104500	32851696	1864	1864	1864	1864	0
623	20240708	104400	32851696	1864	1864	1864	1864	0
624	20240708	104300	32851696	1864	1864	1864	1864	0
625	20240708	104200	32851696	1864	1864	1864	1864	0
626	20240708	104100	32851696	1864	1864	1864	1864	0
627	20240708	104000	32851696	1864	1864	1864	1864	10
628	20240708	103900	32833056	1864	1864	1864	1864	0
629	20240708	103800	32833056	1864	1864	1864	1864	0
630	20240708	103700	32833056	1864	1864	1864	1864	0
631	20240708	103600	32833056	1864	1864	1864	1864	0
632	20240708	103500	32833056	1864	1864	1864	1864	0
633	20240708	103400	32833056	1864	1846	1864	1846	121
634	20240708	103300	32609672	1839	1840	1840	1839	80
635	20240708	103200	32462528	1864	1864	1864	1864	1
636	20240708	103100	32460664	1848	1848	1848	1848	28
637	20240708	103000	32408920	1864	1864	1864	1864	0
638	20240708	102900	32408920	1864	1854	1864	1854	102
639	20240708	102800	32219792	1853	1852	1854	1852	308
640	20240708	102700	31649129	1839	1839	1839	1839	0
641	20240708	102600	31649129	1839	1839	1839	1839	0
642	20240708	102500	31649129	1839	1839	1839	1839	0
643	20240708	102400	31649129	1839	1839	1839	1839	0
644	20240708	102300	31649129	1839	1868	1868	1837	3055
645	20240708	102200	26025452	1889	1880	1889	1867	160
646	20240708	102100	25725410	1880	1885	1885	1880	795
647	20240708	102000	24229335	1885	1885	1885	1885	0
648	20240708	101900	24229335	1885	1885	1885	1885	5
649	20240708	101800	24219910	1885	1884	1885	1884	220
650	20240708	101700	23805322	1884	1901	1901	1867	427
651	20240708	101600	23004383	1901	1901	1901	1901	100
652	20240708	101500	22814283	1902	1902	1902	1902	5
653	20240708	101400	22804773	1902	1902	1902	1902	1
654	20240708	101300	22802871	1900	1900	1900	1900	0
655	20240708	101200	22802871	1900	1900	1900	1900	0
656	20240708	101100	22802871	1900	1884	1900	1884	755
657	20240708	101000	21372819	1884	1884	1884	1884	0
658	20240708	100900	21372819	1884	1884	1884	1884	2
659	20240708	100800	21369051	1869	1869	1869	1869	0
660	20240708	100700	21369051	1869	1869	1869	1869	0
661	20240708	100600	21369051	1869	1879	1890	1866	2223
662	20240708	100500	17177089	1879	1879	1879	1879	0
663	20240708	100400	17177089	1879	1879	1879	1879	10
664	20240708	100300	17158299	1879	1879	1879	1879	1
665	20240708	100200	17156420	1866	1866	1866	1866	0
666	20240708	100100	17156420	1866	1866	1866	1866	0
667	20240708	100000	17156420	1866	1886	1886	1866	1066
668	20240708	095900	15147228	1886	1886	1886	1886	0
669	20240708	095800	15147228	1886	1886	1886	1886	1
670	20240708	095700	15145342	1863	1863	1863	1863	0
671	20240708	095600	15145342	1863	1863	1863	1863	0
672	20240708	095500	15145342	1863	1863	1863	1863	0
673	20240708	095400	15145342	1863	1863	1863	1863	0
674	20240708	095300	15145342	1863	1863	1863	1863	559
675	20240708	095200	14103925	1863	1876	1882	1863	1062
676	20240708	095100	12107373	1882	1882	1882	1882	1
677	20240708	095000	12105491	1851	1851	1851	1851	0
678	20240708	094900	12105491	1851	1858	1887	1851	1061
679	20240708	094800	10122383	1838	1858	1858	1838	1064
680	20240708	094700	8146572	1859	1858	1859	1848	1171
681	20240708	094600	5970697	1858	1850	1858	1848	4
682	20240708	094500	5963283	1851	1851	1851	1851	1
683	20240708	094400	5961432	1859	1859	1859	1859	0
684	20240708	094300	5961432	1859	1859	1859	1859	0
685	20240708	094200	5961432	1859	1859	1859	1859	0
686	20240708	094100	5961432	1859	1859	1859	1859	0
687	20240708	094000	5961432	1859	1859	1859	1859	0
688	20240708	093900	5961432	1859	1859	1859	1859	0
689	20240708	093800	5961432	1859	1859	1859	1859	0
690	20240708	093700	5961432	1859	1859	1859	1859	0
691	20240708	093600	5961432	1859	1858	1859	1858	9
692	20240708	093500	5944709	1858	1856	1858	1856	166
693	20240708	093400	5636398	1855	1855	1855	1855	0
694	20240708	093300	5636398	1855	1855	1855	1855	0
695	20240708	093200	5636398	1855	1855	1855	1855	0
696	20240708	093100	5636398	1855	1855	1855	1855	1
697	20240708	093000	5634543	1840	1860	1860	1838	2303
698	20240708	092900	1377109	1887	1887	1887	1887	0
699	20240708	092800	1377109	1887	1887	1887	1887	0
700	20240708	092700	1377109	1887	1887	1887	1887	0
701	20240708	092600	1377109	1887	1887	1887	1887	0
702	20240708	092500	1377109	1887	1887	1887	1887	0
703	20240708	092400	1377109	1887	1887	1887	1887	0
704	20240708	092300	1377109	1887	1887	1887	1887	0
705	20240708	092200	1377109	1887	1887	1887	1887	0
706	20240708	092100	1377109	1887	1887	1887	1887	0
707	20240708	092000	1377109	1887	1887	1887	1887	0
708	20240708	091900	1377109	1887	1887	1887	1887	4
709	20240708	091800	1369561	1888	1888	1888	1888	2
710	20240708	091700	1365785	1865	1865	1865	1865	53
711	20240708	091600	1266940	1891	1891	1891	1891	0
712	20240708	091500	1266940	1891	1891	1891	1891	0
713	20240708	091400	1266940	1891	1891	1891	1891	0
714	20240708	091300	1266940	1891	1891	1891	1891	0
715	20240708	091200	1266940	1891	1891	1891	1891	0
716	20240708	091100	1266940	1891	1891	1891	1891	0
717	20240708	091000	1266940	1891	1891	1891	1891	1
718	20240708	090900	1265049	1860	1860	1860	1860	1
719	20240708	090800	1263189	1891	1891	1891	1891	0
720	20240708	090700	1263189	1891	1891	1891	1891	0
721	20240708	090600	1263189	1891	1891	1891	1891	0
722	20240708	090500	1263189	1891	1891	1891	1891	1
723	20240708	090400	1261298	1890	1861	1890	1860	246
724	20240708	090300	803636	1892	1856	1892	1856	5
725	20240708	090200	794320	1894	1894	1894	1894	0
726	20240708	090100	794320	1894	1861	1894	1861	5
727	20240708	090000	784920	1860	1860	1860	1860	422