KissMeData/263050/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	210600	208873623	1880	1880	1880	1880	2956
3	20240705	210500	208873623	1880	1880	1880	1880	0
4	20240705	210400	208873623	1880	1880	1880	1880	0
5	20240705	210300	208873623	1880	1880	1880	1880	0
6	20240705	210200	208873623	1880	1880	1880	1880	0
7	20240705	210100	208873623	1880	1880	1880	1880	0
8	20240705	210000	208873623	1880	1880	1880	1880	0
9	20240705	205900	208873623	1880	1880	1880	1880	0
10	20240705	205800	208873623	1880	1880	1880	1880	0
11	20240705	205700	208873623	1880	1880	1880	1880	0
12	20240705	205600	208873623	1880	1880	1880	1880	0
13	20240705	205500	208873623	1880	1880	1880	1880	0
14	20240705	205400	208873623	1880	1880	1880	1880	0
15	20240705	205300	208873623	1880	1880	1880	1880	0
16	20240705	205200	208873623	1880	1880	1880	1880	0
17	20240705	205100	208873623	1880	1880	1880	1880	0
18	20240705	205000	208873623	1880	1880	1880	1880	0
19	20240705	204900	208873623	1880	1880	1880	1880	0
20	20240705	204800	208873623	1880	1880	1880	1880	0
21	20240705	204700	208873623	1880	1880	1880	1880	0
22	20240705	204600	208873623	1880	1880	1880	1880	0
23	20240705	204500	208873623	1880	1880	1880	1880	0
24	20240705	204400	208873623	1880	1880	1880	1880	0
25	20240705	204300	208873623	1880	1880	1880	1880	0
26	20240705	204200	208873623	1880	1880	1880	1880	0
27	20240705	204100	208873623	1880	1880	1880	1880	0
28	20240705	204000	208873623	1880	1880	1880	1880	0
29	20240705	203900	208873623	1880	1880	1880	1880	0
30	20240705	203800	208873623	1880	1880	1880	1880	0
31	20240705	203700	208873623	1880	1880	1880	1880	0
32	20240705	203600	208873623	1880	1880	1880	1880	2956
33	20240705	203500	208873623	1880	1880	1880	1880	0
34	20240705	203400	208873623	1880	1880	1880	1880	0
35	20240705	203300	208873623	1880	1880	1880	1880	0
36	20240705	203200	208873623	1880	1880	1880	1880	0
37	20240705	203100	208873623	1880	1880	1880	1880	0
38	20240705	203000	208873623	1880	1880	1880	1880	0
39	20240705	202900	208873623	1880	1880	1880	1880	0
40	20240705	202800	208873623	1880	1880	1880	1880	0
41	20240705	202700	208873623	1880	1880	1880	1880	0
42	20240705	202600	208873623	1880	1880	1880	1880	0
43	20240705	202500	208873623	1880	1880	1880	1880	0
44	20240705	202400	208873623	1880	1880	1880	1880	0
45	20240705	202300	208873623	1880	1880	1880	1880	0
46	20240705	202200	208873623	1880	1880	1880	1880	0
47	20240705	202100	208873623	1880	1880	1880	1880	0
48	20240705	202000	208873623	1880	1880	1880	1880	0
49	20240705	201900	208873623	1880	1880	1880	1880	0
50	20240705	201800	208873623	1880	1880	1880	1880	0
51	20240705	201700	208873623	1880	1880	1880	1880	0
52	20240705	201600	208873623	1880	1880	1880	1880	0
53	20240705	201500	208873623	1880	1880	1880	1880	0
54	20240705	201400	208873623	1880	1880	1880	1880	0
55	20240705	201300	208873623	1880	1880	1880	1880	0
56	20240705	201200	208873623	1880	1880	1880	1880	0
57	20240705	201100	208873623	1880	1880	1880	1880	0
58	20240705	201000	208873623	1880	1880	1880	1880	0
59	20240705	200900	208873623	1880	1880	1880	1880	0
60	20240705	200800	208873623	1880	1880	1880	1880	0
61	20240705	200700	208873623	1880	1880	1880	1880	0
62	20240705	200600	208873623	1880	1880	1880	1880	2956
63	20240705	200500	208873623	1880	1880	1880	1880	0
64	20240705	200400	208873623	1880	1880	1880	1880	0
65	20240705	200300	208873623	1880	1880	1880	1880	0
66	20240705	200200	208873623	1880	1880	1880	1880	0
67	20240705	200100	208873623	1880	1880	1880	1880	0
68	20240705	200000	208873623	1880	1880	1880	1880	0
69	20240705	195900	208873623	1880	1880	1880	1880	0
70	20240705	195800	208873623	1880	1880	1880	1880	0
71	20240705	195700	208873623	1880	1880	1880	1880	0
72	20240705	195600	208873623	1880	1880	1880	1880	0
73	20240705	195500	208873623	1880	1880	1880	1880	0
74	20240705	195400	208873623	1880	1880	1880	1880	0
75	20240705	195300	208873623	1880	1880	1880	1880	0
76	20240705	195200	208873623	1880	1880	1880	1880	0
77	20240705	195100	208873623	1880	1880	1880	1880	0
78	20240705	195000	208873623	1880	1880	1880	1880	0
79	20240705	194900	208873623	1880	1880	1880	1880	0
80	20240705	194800	208873623	1880	1880	1880	1880	0
81	20240705	194700	208873623	1880	1880	1880	1880	0
82	20240705	194600	208873623	1880	1880	1880	1880	0
83	20240705	194500	208873623	1880	1880	1880	1880	0
84	20240705	194400	208873623	1880	1880	1880	1880	0
85	20240705	194300	208873623	1880	1880	1880	1880	0
86	20240705	194200	208873623	1880	1880	1880	1880	0
87	20240705	194100	208873623	1880	1880	1880	1880	0
88	20240705	194000	208873623	1880	1880	1880	1880	0
89	20240705	193900	208873623	1880	1880	1880	1880	0
90	20240705	193800	208873623	1880	1880	1880	1880	0
91	20240705	193700	208873623	1880	1880	1880	1880	0
92	20240705	193600	208873623	1880	1880	1880	1880	2956
93	20240705	193500	208873623	1880	1880	1880	1880	0
94	20240705	193400	208873623	1880	1880	1880	1880	0
95	20240705	193300	208873623	1880	1880	1880	1880	0
96	20240705	193200	208873623	1880	1880	1880	1880	0
97	20240705	193100	208873623	1880	1880	1880	1880	0
98	20240705	193000	208873623	1880	1880	1880	1880	0
99	20240705	192900	208873623	1880	1880	1880	1880	0
100	20240705	192800	208873623	1880	1880	1880	1880	0
101	20240705	192700	208873623	1880	1880	1880	1880	0
102	20240705	192600	208873623	1880	1880	1880	1880	0
103	20240705	192500	208873623	1880	1880	1880	1880	0
104	20240705	192400	208873623	1880	1880	1880	1880	0
105	20240705	192300	208873623	1880	1880	1880	1880	0
106	20240705	192200	208873623	1880	1880	1880	1880	0
107	20240705	192100	208873623	1880	1880	1880	1880	0
108	20240705	192000	208873623	1880	1880	1880	1880	0
109	20240705	191900	208873623	1880	1880	1880	1880	0
110	20240705	191800	208873623	1880	1880	1880	1880	0
111	20240705	191700	208873623	1880	1880	1880	1880	0
112	20240705	191600	208873623	1880	1880	1880	1880	0
113	20240705	191500	208873623	1880	1880	1880	1880	0
114	20240705	191400	208873623	1880	1880	1880	1880	0
115	20240705	191300	208873623	1880	1880	1880	1880	0
116	20240705	191200	208873623	1880	1880	1880	1880	0
117	20240705	191100	208873623	1880	1880	1880	1880	0
118	20240705	191000	208873623	1880	1880	1880	1880	0
119	20240705	190900	208873623	1880	1880	1880	1880	0
120	20240705	190800	208873623	1880	1880	1880	1880	0
121	20240705	190700	208873623	1880	1880	1880	1880	0
122	20240705	190600	208873623	1880	1880	1880	1880	2956
123	20240705	190500	208873623	1880	1880	1880	1880	0
124	20240705	190400	208873623	1880	1880	1880	1880	0
125	20240705	190300	208873623	1880	1880	1880	1880	0
126	20240705	190200	208873623	1880	1880	1880	1880	0
127	20240705	190100	208873623	1880	1880	1880	1880	0
128	20240705	190000	208873623	1880	1880	1880	1880	0
129	20240705	185900	208873623	1880	1880	1880	1880	0
130	20240705	185800	208873623	1880	1880	1880	1880	0
131	20240705	185700	208873623	1880	1880	1880	1880	0
132	20240705	185600	208873623	1880	1880	1880	1880	0
133	20240705	185500	208873623	1880	1880	1880	1880	0
134	20240705	185400	208873623	1880	1880	1880	1880	0
135	20240705	185300	208873623	1880	1880	1880	1880	0
136	20240705	185200	208873623	1880	1880	1880	1880	0
137	20240705	185100	208873623	1880	1880	1880	1880	0
138	20240705	185000	208873623	1880	1880	1880	1880	0
139	20240705	184900	208873623	1880	1880	1880	1880	0
140	20240705	184800	208873623	1880	1880	1880	1880	0
141	20240705	184700	208873623	1880	1880	1880	1880	0
142	20240705	184600	208873623	1880	1880	1880	1880	0
143	20240705	184500	208873623	1880	1880	1880	1880	0
144	20240705	184400	208873623	1880	1880	1880	1880	0
145	20240705	184300	208873623	1880	1880	1880	1880	0
146	20240705	184200	208873623	1880	1880	1880	1880	0
147	20240705	184100	208873623	1880	1880	1880	1880	0
148	20240705	184000	208873623	1880	1880	1880	1880	0
149	20240705	183900	208873623	1880	1880	1880	1880	0
150	20240705	183800	208873623	1880	1880	1880	1880	0
151	20240705	183700	208873623	1880	1880	1880	1880	0
152	20240705	183600	208873623	1880	1880	1880	1880	2956
153	20240705	183500	208873623	1880	1880	1880	1880	0
154	20240705	183400	208873623	1880	1880	1880	1880	0
155	20240705	183300	208873623	1880	1880	1880	1880	0
156	20240705	183200	208873623	1880	1880	1880	1880	0
157	20240705	183100	208873623	1880	1880	1880	1880	0
158	20240705	183000	208873623	1880	1880	1880	1880	0
159	20240705	182900	208873623	1880	1880	1880	1880	0
160	20240705	182800	208873623	1880	1880	1880	1880	0
161	20240705	182700	208873623	1880	1880	1880	1880	0
162	20240705	182600	208873623	1880	1880	1880	1880	0
163	20240705	182500	208873623	1880	1880	1880	1880	0
164	20240705	182400	208873623	1880	1880	1880	1880	0
165	20240705	182300	208873623	1880	1880	1880	1880	0
166	20240705	182200	208873623	1880	1880	1880	1880	0
167	20240705	182100	208873623	1880	1880	1880	1880	0
168	20240705	182000	208873623	1880	1880	1880	1880	0
169	20240705	181900	208873623	1880	1880	1880	1880	0
170	20240705	181800	208873623	1880	1880	1880	1880	0
171	20240705	181700	208873623	1880	1880	1880	1880	0
172	20240705	181600	208873623	1880	1880	1880	1880	0
173	20240705	181500	208873623	1880	1880	1880	1880	0
174	20240705	181400	208873623	1880	1880	1880	1880	0
175	20240705	181300	208873623	1880	1880	1880	1880	0
176	20240705	181200	208873623	1880	1880	1880	1880	0
177	20240705	181100	208873623	1880	1880	1880	1880	0
178	20240705	181000	208873623	1880	1880	1880	1880	0
179	20240705	180900	208873623	1880	1880	1880	1880	0
180	20240705	180800	208873623	1880	1880	1880	1880	0
181	20240705	180700	208873623	1880	1880	1880	1880	0
182	20240705	180600	208873623	1880	1880	1880	1880	2956
183	20240705	180500	208873623	1880	1880	1880	1880	0
184	20240705	180400	208873623	1880	1880	1880	1880	0
185	20240705	180300	208873623	1880	1880	1880	1880	0
186	20240705	180200	208873623	1880	1880	1880	1880	0
187	20240705	180100	208873623	1880	1880	1880	1880	0
188	20240705	180000	208873623	1880	1880	1880	1880	0
189	20240705	175900	208873623	1880	1880	1880	1880	0
190	20240705	175800	208873623	1880	1880	1880	1880	0
191	20240705	175700	208873623	1880	1880	1880	1880	0
192	20240705	175600	208873623	1880	1880	1880	1880	0
193	20240705	175500	208873623	1880	1880	1880	1880	0
194	20240705	175400	208873623	1880	1880	1880	1880	0
195	20240705	175300	208873623	1880	1880	1880	1880	0
196	20240705	175200	208873623	1880	1880	1880	1880	0
197	20240705	175100	208873623	1880	1880	1880	1880	0
198	20240705	175000	208873623	1880	1880	1880	1880	0
199	20240705	174900	208873623	1880	1880	1880	1880	0
200	20240705	174800	208873623	1880	1880	1880	1880	0
201	20240705	174700	208873623	1880	1880	1880	1880	0
202	20240705	174600	208873623	1880	1880	1880	1880	0
203	20240705	174500	208873623	1880	1880	1880	1880	0
204	20240705	174400	208873623	1880	1880	1880	1880	0
205	20240705	174300	208873623	1880	1880	1880	1880	0
206	20240705	174200	208873623	1880	1880	1880	1880	0
207	20240705	174100	208873623	1880	1880	1880	1880	0
208	20240705	174000	208873623	1880	1880	1880	1880	0
209	20240705	173900	208873623	1880	1880	1880	1880	0
210	20240705	173800	208873623	1880	1880	1880	1880	0
211	20240705	173700	208873623	1880	1880	1880	1880	0
212	20240705	173600	208873623	1880	1880	1880	1880	2956
213	20240705	173500	208873623	1880	1880	1880	1880	0
214	20240705	173400	208873623	1880	1880	1880	1880	0
215	20240705	173300	208873623	1880	1880	1880	1880	0
216	20240705	173200	208873623	1880	1880	1880	1880	0
217	20240705	173100	208873623	1880	1880	1880	1880	0
218	20240705	173000	208873623	1880	1880	1880	1880	0
219	20240705	172900	208873623	1880	1880	1880	1880	0
220	20240705	172800	208873623	1880	1880	1880	1880	0
221	20240705	172700	208873623	1880	1880	1880	1880	0
222	20240705	172600	208873623	1880	1880	1880	1880	0
223	20240705	172500	208873623	1880	1880	1880	1880	0
224	20240705	172400	208873623	1880	1880	1880	1880	0
225	20240705	172300	208873623	1880	1880	1880	1880	0
226	20240705	172200	208873623	1880	1880	1880	1880	0
227	20240705	172100	208873623	1880	1880	1880	1880	0
228	20240705	172000	208873623	1880	1880	1880	1880	0
229	20240705	171900	208873623	1880	1880	1880	1880	0
230	20240705	171800	208873623	1880	1880	1880	1880	0
231	20240705	171700	208873623	1880	1880	1880	1880	0
232	20240705	171600	208873623	1880	1880	1880	1880	0
233	20240705	171500	208873623	1880	1880	1880	1880	0
234	20240705	171400	208873623	1880	1880	1880	1880	0
235	20240705	171300	208873623	1880	1880	1880	1880	0
236	20240705	171200	208873623	1880	1880	1880	1880	0
237	20240705	171100	208873623	1880	1880	1880	1880	0
238	20240705	171000	208873623	1880	1880	1880	1880	0
239	20240705	170900	208873623	1880	1880	1880	1880	0
240	20240705	170800	208873623	1880	1880	1880	1880	0
241	20240705	170700	208873623	1880	1880	1880	1880	0
242	20240705	170600	208873623	1880	1880	1880	1880	2956
243	20240705	170500	208873623	1880	1880	1880	1880	0
244	20240705	170400	208873623	1880	1880	1880	1880	0
245	20240705	170300	208873623	1880	1880	1880	1880	0
246	20240705	170200	208873623	1880	1880	1880	1880	0
247	20240705	170100	208873623	1880	1880	1880	1880	0
248	20240705	170000	208873623	1880	1880	1880	1880	0
249	20240705	165900	208873623	1880	1880	1880	1880	0
250	20240705	165800	208873623	1880	1880	1880	1880	0
251	20240705	165700	208873623	1880	1880	1880	1880	0
252	20240705	165600	208873623	1880	1880	1880	1880	0
253	20240705	165500	208873623	1880	1880	1880	1880	0
254	20240705	165400	208873623	1880	1880	1880	1880	0
255	20240705	165300	208873623	1880	1880	1880	1880	0
256	20240705	165200	208873623	1880	1880	1880	1880	0
257	20240705	165100	208873623	1880	1880	1880	1880	0
258	20240705	165000	208873623	1880	1880	1880	1880	0
259	20240705	164900	208873623	1880	1880	1880	1880	0
260	20240705	164800	208873623	1880	1880	1880	1880	0
261	20240705	164700	208873623	1880	1880	1880	1880	0
262	20240705	164600	208873623	1880	1880	1880	1880	0
263	20240705	164500	208873623	1880	1880	1880	1880	0
264	20240705	164400	208873623	1880	1880	1880	1880	0
265	20240705	164300	208873623	1880	1880	1880	1880	0
266	20240705	164200	208873623	1880	1880	1880	1880	0
267	20240705	164100	208873623	1880	1880	1880	1880	0
268	20240705	164000	208873623	1880	1880	1880	1880	0
269	20240705	163900	208873623	1880	1880	1880	1880	0
270	20240705	163800	208873623	1880	1880	1880	1880	0
271	20240705	163700	208873623	1880	1880	1880	1880	0
272	20240705	163600	208873623	1880	1880	1880	1880	2956
273	20240705	163500	208873623	1880	1880	1880	1880	0
274	20240705	163400	208873623	1880	1880	1880	1880	0
275	20240705	163300	208873623	1880	1880	1880	1880	0
276	20240705	163200	208873623	1880	1880	1880	1880	0
277	20240705	163100	208873623	1880	1880	1880	1880	0
278	20240705	163000	208873623	1880	1880	1880	1880	0
279	20240705	162900	208873623	1880	1880	1880	1880	0
280	20240705	162800	208873623	1880	1880	1880	1880	0
281	20240705	162700	208873623	1880	1880	1880	1880	0
282	20240705	162600	208873623	1880	1880	1880	1880	0
283	20240705	162500	208873623	1880	1880	1880	1880	0
284	20240705	162400	208873623	1880	1880	1880	1880	0
285	20240705	162300	208873623	1880	1880	1880	1880	0
286	20240705	162200	208873623	1880	1880	1880	1880	0
287	20240705	162100	208873623	1880	1880	1880	1880	0
288	20240705	162000	208873623	1880	1880	1880	1880	0
289	20240705	161900	208873623	1880	1880	1880	1880	0
290	20240705	161800	208873623	1880	1880	1880	1880	0
291	20240705	161700	208873623	1880	1880	1880	1880	0
292	20240705	161600	208873623	1880	1880	1880	1880	0
293	20240705	161500	208873623	1880	1880	1880	1880	0
294	20240705	161400	208873623	1880	1880	1880	1880	0
295	20240705	161300	208873623	1880	1880	1880	1880	0
296	20240705	161200	208873623	1880	1880	1880	1880	0
297	20240705	161100	208873623	1880	1880	1880	1880	0
298	20240705	161000	208873623	1880	1880	1880	1880	0
299	20240705	160900	208873623	1880	1880	1880	1880	0
300	20240705	160800	208873623	1880	1880	1880	1880	0
301	20240705	160700	208873623	1880	1880	1880	1880	0
302	20240705	160600	208873623	1880	1880	1880	1880	2956
303	20240705	160500	208873623	1880	1880	1880	1880	0
304	20240705	160400	208873623	1880	1880	1880	1880	0
305	20240705	160300	208873623	1880	1880	1880	1880	0
306	20240705	160200	208873623	1880	1880	1880	1880	0
307	20240705	160100	208873623	1880	1880	1880	1880	0
308	20240705	160000	208873623	1880	1880	1880	1880	0
309	20240705	155900	208873623	1880	1880	1880	1880	0
310	20240705	155800	208873623	1880	1880	1880	1880	0
311	20240705	155700	208873623	1880	1880	1880	1880	0
312	20240705	155600	208873623	1880	1880	1880	1880	0
313	20240705	155500	208873623	1880	1880	1880	1880	0
314	20240705	155400	208873623	1880	1880	1880	1880	0
315	20240705	155300	208873623	1880	1880	1880	1880	0
316	20240705	155200	208873623	1880	1880	1880	1880	0
317	20240705	155100	208873623	1880	1880	1880	1880	0
318	20240705	155000	208873623	1880	1880	1880	1880	0
319	20240705	154900	208873623	1880	1880	1880	1880	0
320	20240705	154800	208873623	1880	1880	1880	1880	0
321	20240705	154700	208873623	1880	1880	1880	1880	0
322	20240705	154600	208873623	1880	1880	1880	1880	0
323	20240705	154500	208873623	1880	1880	1880	1880	0
324	20240705	154400	208873623	1880	1880	1880	1880	0
325	20240705	154300	208873623	1880	1880	1880	1880	0
326	20240705	154200	208873623	1880	1880	1880	1880	0
327	20240705	154100	208873623	1880	1880	1880	1880	0
328	20240705	154000	208873623	1880	1880	1880	1880	0
329	20240705	153900	208873623	1880	1880	1880	1880	0
330	20240705	153800	208873623	1880	1880	1880	1880	0
331	20240705	153700	208873623	1880	1880	1880	1880	0
332	20240705	153600	208873623	1880	1880	1880	1880	2956
333	20240705	153500	208873623	1880	1880	1880	1880	0
334	20240705	153400	208873623	1880	1880	1880	1880	0
335	20240705	153300	208873623	1880	1880	1880	1880	0
336	20240705	153200	208873623	1880	1880	1880	1880	0
337	20240705	153100	208873623	1880	1880	1880	1880	0
338	20240705	153000	208873623	1880	1880	1880	1880	2956
339	20240705	152900	203316343	1880	1880	1880	1880	0
340	20240705	152800	203316343	1880	1880	1880	1880	0
341	20240705	152700	203316343	1880	1880	1880	1880	0
342	20240705	152600	203316343	1880	1880	1880	1880	0
343	20240705	152500	203316343	1880	1880	1880	1880	0
344	20240705	152400	203316343	1880	1880	1880	1880	0
345	20240705	152300	203316343	1880	1880	1880	1880	0
346	20240705	152200	203316343	1880	1880	1880	1880	0
347	20240705	152100	203316343	1880	1880	1880	1880	0
348	20240705	152000	203316343	1880	1880	1880	1880	0
349	20240705	151900	203316343	1880	1876	1880	1876	143
350	20240705	151800	203047901	1864	1864	1864	1864	200
351	20240705	151700	202675101	1877	1877	1877	1877	0
352	20240705	151600	202675101	1877	1876	1877	1876	11
353	20240705	151500	202654464	1879	1871	1879	1860	653
354	20240705	151400	201431371	1871	1881	1882	1871	113
355	20240705	151300	201219816	1882	1877	1885	1866	563
356	20240705	151200	200164149	1878	1868	1878	1868	2369
357	20240705	151100	195728587	1868	1868	1868	1868	87
358	20240705	151000	195566071	1868	1859	1868	1859	735
359	20240705	150900	194199037	1860	1855	1860	1855	700
360	20240705	150800	192899420	1856	1855	1856	1855	563
361	20240705	150700	191854785	1855	1855	1855	1855	2
362	20240705	150600	191851075	1850	1850	1850	1850	5
363	20240705	150500	191841825	1855	1852	1855	1850	201
364	20240705	150400	191469724	1855	1855	1855	1855	0
365	20240705	150300	191469724	1855	1855	1855	1855	0
366	20240705	150200	191469724	1855	1855	1855	1855	107
367	20240705	150100	191271239	1855	1855	1855	1855	0
368	20240705	150000	191271239	1855	1855	1855	1855	0
369	20240705	145900	191271239	1855	1855	1855	1855	0
370	20240705	145800	191271239	1855	1855	1855	1855	9
371	20240705	145700	191254544	1847	1847	1847	1847	0
372	20240705	145600	191254544	1847	1847	1847	1847	0
373	20240705	145500	191254544	1847	1847	1847	1847	0
374	20240705	145400	191254544	1847	1847	1847	1847	1
375	20240705	145300	191252697	1847	1847	1847	1847	3
376	20240705	145200	191247156	1855	1855	1855	1855	0
377	20240705	145100	191247156	1855	1855	1855	1855	0
378	20240705	145000	191247156	1855	1855	1855	1855	0
379	20240705	144900	191247156	1855	1855	1855	1855	367
380	20240705	144800	190566371	1855	1855	1855	1855	0
381	20240705	144700	190566371	1855	1855	1855	1855	0
382	20240705	144600	190566371	1855	1855	1855	1855	0
383	20240705	144500	190566371	1855	1855	1855	1855	0
384	20240705	144400	190566371	1855	1855	1855	1855	0
385	20240705	144300	190566371	1855	1855	1855	1855	0
386	20240705	144200	190566371	1855	1855	1855	1855	0
387	20240705	144100	190566371	1855	1855	1855	1855	0
388	20240705	144000	190566371	1855	1855	1855	1855	0
389	20240705	143900	190566371	1855	1855	1855	1855	0
390	20240705	143800	190566371	1855	1855	1855	1855	0
391	20240705	143700	190566371	1855	1855	1855	1855	0
392	20240705	143600	190566371	1855	1855	1855	1855	0
393	20240705	143500	190566371	1855	1855	1855	1855	0
394	20240705	143400	190566371	1855	1855	1855	1855	4
395	20240705	143300	190558951	1845	1845	1845	1845	0
396	20240705	143200	190558951	1845	1845	1845	1845	20
397	20240705	143100	190522051	1845	1845	1845	1845	0
398	20240705	143000	190522051	1845	1845	1845	1845	50
399	20240705	142900	190429801	1856	1856	1856	1856	0
400	20240705	142800	190429801	1856	1856	1856	1856	0
401	20240705	142700	190429801	1856	1856	1856	1856	0
402	20240705	142600	190429801	1856	1856	1856	1856	0
403	20240705	142500	190429801	1856	1856	1856	1856	0
404	20240705	142400	190429801	1856	1856	1856	1856	0
405	20240705	142300	190429801	1856	1856	1856	1856	0
406	20240705	142200	190429801	1856	1851	1856	1851	500
407	20240705	142100	189501892	1840	1840	1840	1840	0
408	20240705	142000	189501892	1840	1840	1840	1840	234
409	20240705	141900	189071332	1839	1839	1839	1839	5
410	20240705	141800	189062137	1841	1841	1841	1841	0
411	20240705	141700	189062137	1841	1841	1841	1841	0
412	20240705	141600	189062137	1841	1840	1841	1840	925
413	20240705	141500	187360122	1841	1841	1841	1841	0
414	20240705	141400	187360122	1841	1841	1841	1841	8
415	20240705	141300	187345394	1841	1841	1841	1841	677
416	20240705	141200	186099037	1841	1841	1841	1841	0
417	20240705	141100	186099037	1841	1841	1841	1841	0
418	20240705	141000	186099037	1841	1848	1848	1841	1416
419	20240705	140900	183492013	1848	1848	1848	1848	0
420	20240705	140800	183492013	1848	1848	1848	1848	1
421	20240705	140700	183490165	1848	1848	1848	1848	0
422	20240705	140600	183490165	1848	1848	1848	1848	0
423	20240705	140500	183490165	1848	1848	1848	1848	0
424	20240705	140400	183490165	1848	1848	1848	1848	1
425	20240705	140300	183488317	1853	1853	1853	1853	0
426	20240705	140200	183488317	1853	1853	1853	1853	0
427	20240705	140100	183488317	1853	1853	1853	1853	0
428	20240705	140000	183488317	1853	1853	1853	1853	0
429	20240705	135900	183488317	1853	1853	1853	1853	0
430	20240705	135800	183488317	1853	1853	1853	1853	90
431	20240705	135700	183321547	1853	1852	1853	1852	2510
432	20240705	135600	178671017	1844	1845	1845	1844	59
433	20240705	135500	178562181	1846	1846	1846	1846	0
434	20240705	135400	178562181	1846	1846	1846	1846	0
435	20240705	135300	178562181	1846	1846	1846	1846	0
436	20240705	135200	178562181	1846	1846	1846	1846	0
437	20240705	135100	178562181	1846	1846	1846	1846	0
438	20240705	135000	178562181	1846	1846	1846	1846	0
439	20240705	134900	178562181	1846	1846	1846	1846	0
440	20240705	134800	178562181	1846	1846	1846	1846	0
441	20240705	134700	178562181	1846	1846	1846	1846	20
442	20240705	134600	178525261	1855	1855	1855	1855	0
443	20240705	134500	178525261	1855	1855	1855	1855	0
444	20240705	134400	178525261	1855	1855	1855	1855	0
445	20240705	134300	178525261	1855	1848	1855	1848	170
446	20240705	134200	178211046	1842	1842	1842	1842	1
447	20240705	134100	178209204	1842	1842	1842	1842	241
448	20240705	134000	177765282	1842	1842	1842	1842	0
449	20240705	133900	177765282	1842	1842	1842	1842	0
450	20240705	133800	177765282	1842	1842	1842	1842	570
451	20240705	133700	176715342	1842	1842	1842	1842	0
452	20240705	133600	176715342	1842	1842	1842	1842	0
453	20240705	133500	176715342	1842	1842	1842	1842	0
454	20240705	133400	176715342	1842	1842	1842	1842	0
455	20240705	133300	176715342	1842	1847	1848	1842	716
456	20240705	133200	175395812	1848	1849	1849	1848	121
457	20240705	133100	175172114	1850	1850	1850	1850	0
458	20240705	133000	175172114	1850	1850	1850	1850	0
459	20240705	132900	175172114	1850	1850	1850	1850	0
460	20240705	132800	175172114	1850	1850	1850	1850	0
461	20240705	132700	175172114	1850	1850	1850	1850	0
462	20240705	132600	175172114	1850	1854	1854	1849	607
463	20240705	132500	174049117	1855	1855	1855	1855	0
464	20240705	132400	174049117	1855	1855	1855	1855	0
465	20240705	132300	174049117	1855	1855	1855	1855	0
466	20240705	132200	174049117	1855	1857	1857	1855	114
467	20240705	132100	173837631	1859	1859	1859	1859	0
468	20240705	132000	173837631	1859	1859	1859	1859	0
469	20240705	131900	173837631	1859	1859	1859	1859	0
470	20240705	131800	173837631	1859	1858	1859	1858	401
471	20240705	131700	173092207	1858	1858	1858	1858	0
472	20240705	131600	173092207	1858	1859	1859	1858	12
473	20240705	131500	173069904	1859	1859	1859	1859	157
474	20240705	131400	172778041	1864	1864	1864	1864	0
475	20240705	131300	172778041	1864	1864	1864	1864	0
476	20240705	131200	172778041	1864	1864	1864	1864	0
477	20240705	131100	172778041	1864	1864	1864	1864	0
478	20240705	131000	172778041	1864	1864	1864	1864	0
479	20240705	130900	172778041	1864	1855	1864	1855	20
480	20240705	130800	172740854	1855	1855	1855	1855	7
481	20240705	130700	172727869	1855	1854	1855	1850	343
482	20240705	130600	172092569	1855	1855	1855	1855	3607
483	20240705	130500	165401584	1855	1859	1860	1855	691
484	20240705	130400	164118844	1860	1868	1868	1860	1862
485	20240705	130300	160654415	1868	1868	1868	1868	0
486	20240705	130200	160654415	1868	1868	1868	1868	0
487	20240705	130100	160654415	1868	1867	1868	1867	1039
488	20240705	130000	158714583	1866	1866	1866	1866	0
489	20240705	125900	158714583	1866	1866	1866	1866	1019
490	20240705	125800	156813129	1866	1866	1866	1866	1
491	20240705	125700	156811263	1865	1865	1865	1865	20
492	20240705	125600	156773963	1864	1860	1864	1860	2463
493	20240705	125500	152189832	1859	1859	1859	1859	15
494	20240705	125400	152161947	1859	1859	1860	1859	135
495	20240705	125300	151910887	1858	1858	1858	1858	0
496	20240705	125200	151910887	1858	1856	1858	1855	50
497	20240705	125100	151818047	1855	1855	1855	1855	0
498	20240705	125000	151818047	1855	1858	1858	1855	245
499	20240705	124900	151363542	1854	1853	1854	1853	305
500	20240705	124800	150798077	1850	1854	1854	1850	1401
501	20240705	124700	148205912	1855	1859	1859	1855	385
502	20240705	124600	147491568	1859	1859	1859	1859	10
503	20240705	124500	147472978	1858	1861	1861	1858	302
504	20240705	124400	146911357	1861	1861	1861	1861	289
505	20240705	124300	146373528	1861	1863	1863	1861	166
506	20240705	124200	146064462	1863	1863	1863	1863	121
507	20240705	124100	145839039	1864	1864	1864	1864	0
508	20240705	124000	145839039	1864	1864	1864	1864	0
509	20240705	123900	145839039	1864	1868	1868	1864	500
510	20240705	123800	144906383	1869	1869	1869	1869	590
511	20240705	123700	143803673	1869	1869	1869	1869	0
512	20240705	123600	143803673	1869	1869	1869	1869	0
513	20240705	123500	143803673	1869	1870	1870	1869	22
514	20240705	123400	143762543	1870	1870	1870	1870	52
515	20240705	123300	143665303	1871	1871	1871	1871	0
516	20240705	123200	143665303	1871	1871	1871	1871	0
517	20240705	123100	143665303	1871	1871	1871	1871	0
518	20240705	123000	143665303	1871	1871	1871	1871	0
519	20240705	122900	143665303	1871	1871	1871	1871	50
520	20240705	122800	143571753	1871	1871	1871	1871	50
521	20240705	122700	143478203	1871	1871	1871	1870	75
522	20240705	122600	143337883	1870	1870	1870	1870	30
523	20240705	122500	143281783	1871	1871	1871	1871	50
524	20240705	122400	143188233	1870	1869	1870	1869	1109
525	20240705	122300	141114413	1869	1869	1869	1869	10
526	20240705	122200	141095723	1869	1868	1870	1868	1370
527	20240705	122100	138535212	1866	1868	1868	1866	270
528	20240705	122000	138031232	1868	1869	1869	1868	120
529	20240705	121900	137807062	1869	1869	1869	1869	30
530	20240705	121800	137750992	1869	1870	1870	1869	355
531	20240705	121700	137087162	1870	1870	1870	1870	117
532	20240705	121600	136868372	1870	1871	1871	1870	162
533	20240705	121500	136565275	1871	1871	1871	1871	8
534	20240705	121400	136550307	1870	1871	1871	1870	64
535	20240705	121300	136430615	1871	1871	1871	1871	22
536	20240705	121200	136389453	1872	1872	1872	1872	10
537	20240705	121100	136370733	1873	1875	1875	1873	122
538	20240705	121000	136142183	1875	1873	1875	1873	73
539	20240705	120900	136005413	1873	1873	1873	1873	5
540	20240705	120800	135996048	1875	1876	1876	1875	325
541	20240705	120700	135386648	1873	1881	1881	1873	1638
542	20240705	120600	132309437	1882	1882	1882	1882	20
543	20240705	120500	132271797	1881	1884	1884	1881	69
544	20240705	120400	132141930	1885	1885	1885	1885	0
545	20240705	120300	132141930	1885	1885	1885	1885	0
546	20240705	120200	132141930	1885	1885	1885	1885	50
547	20240705	120100	132047680	1887	1887	1887	1887	0
548	20240705	120000	132047680	1887	1887	1887	1887	1
549	20240705	115900	132045793	1884	1884	1884	1884	0
550	20240705	115800	132045793	1884	1885	1885	1884	868
551	20240705	115700	130410460	1888	1887	1888	1887	23
552	20240705	115600	130367037	1887	1887	1888	1884	398
553	20240705	115500	129616888	1887	1887	1887	1887	0
554	20240705	115400	129616888	1887	1887	1887	1887	0
555	20240705	115300	129616888	1887	1887	1887	1887	237
556	20240705	115200	129169669	1887	1887	1887	1887	0
557	20240705	115100	129169669	1887	1887	1887	1887	3
558	20240705	115000	129164008	1884	1884	1884	1884	2
559	20240705	114900	129160240	1887	1887	1887	1887	5
560	20240705	114800	129150805	1887	1887	1887	1887	0
561	20240705	114700	129150805	1887	1885	1887	1885	44
562	20240705	114600	129067855	1888	1888	1888	1888	0
563	20240705	114500	129067855	1888	1887	1888	1887	48
564	20240705	114400	128977233	1888	1888	1888	1888	20
565	20240705	114300	128939473	1888	1887	1888	1887	33
566	20240705	114200	128877187	1888	1886	1888	1885	552
567	20240705	114100	127835663	1887	1883	1887	1883	88
568	20240705	114000	127669682	1886	1886	1887	1886	504
569	20240705	113900	126719134	1882	1889	1889	1882	603
570	20240705	113800	125581421	1888	1886	1888	1885	95
571	20240705	113700	125402218	1885	1884	1885	1884	1670
572	20240705	113600	122255259	1884	1883	1884	1883	46
573	20240705	113500	122168605	1883	1883	1883	1880	147
574	20240705	113400	121891815	1881	1882	1883	1881	315
575	20240705	113300	121298986	1882	1882	1883	1882	117
576	20240705	113200	121078733	1883	1883	1883	1883	390
577	20240705	113100	120344363	1883	1883	1883	1883	29
578	20240705	113000	120289756	1876	1881	1883	1876	444
579	20240705	112900	119455271	1883	1879	1883	1878	262
580	20240705	112800	118962698	1880	1880	1880	1879	174
581	20240705	112700	118635745	1880	1879	1880	1879	80
582	20240705	112600	118485355	1879	1880	1880	1879	31
583	20240705	112500	118427089	1880	1872	1884	1872	69
584	20240705	112400	118297549	1872	1857	1872	1856	3952
585	20240705	112300	110934227	1857	1854	1857	1854	1695
586	20240705	112200	107788427	1854	1854	1854	1854	0
587	20240705	112100	107788427	1854	1854	1854	1854	0
588	20240705	112000	107788427	1854	1855	1855	1854	44
589	20240705	111900	107706811	1855	1855	1855	1855	5
590	20240705	111800	107697536	1857	1853	1857	1853	22
591	20240705	111700	107656732	1852	1852	1852	1850	170
592	20240705	111600	107342042	1852	1852	1852	1852	0
593	20240705	111500	107342042	1852	1852	1852	1852	5
594	20240705	111400	107332782	1859	1850	1859	1850	162
595	20240705	111300	107032370	1859	1859	1859	1859	5
596	20240705	111200	107023075	1838	1860	1861	1838	410
597	20240705	111100	106268100	1861	1851	1861	1849	406
598	20240705	111000	105516874	1855	1852	1855	1852	97
599	20240705	110900	105337009	1855	1855	1855	1855	814
600	20240705	110800	103827039	1867	1846	1867	1846	16906
601	20240705	110700	72553802	1846	1845	1846	1845	449
602	20240705	110600	71725382	1845	1844	1845	1844	10
603	20240705	110500	71706937	1845	1845	1845	1845	10
604	20240705	110400	71688487	1845	1842	1845	1842	3444
605	20240705	110300	65340998	1842	1842	1842	1842	2
606	20240705	110200	65337314	1841	1842	1842	1841	17
607	20240705	110100	65306012	1842	1842	1843	1842	2052
608	20240705	110000	61526223	1841	1837	1841	1837	3508
609	20240705	105900	55078362	1837	1837	1837	1837	0
610	20240705	105800	55078362	1837	1837	1837	1837	250
611	20240705	105700	54619112	1837	1837	1837	1837	0
612	20240705	105600	54619112	1837	1837	1837	1837	0
613	20240705	105500	54619112	1837	1837	1837	1837	0
614	20240705	105400	54619112	1837	1836	1837	1836	1007
615	20240705	105300	52770248	1837	1836	1837	1836	11
616	20240705	105200	52750046	1837	1837	1837	1837	0
617	20240705	105100	52750046	1837	1836	1837	1836	22
618	20240705	105000	52709648	1835	1836	1836	1835	48
619	20240705	104900	52621562	1837	1837	1837	1837	4
620	20240705	104800	52614214	1836	1836	1836	1836	115
621	20240705	104700	52403074	1837	1837	1837	1837	0
622	20240705	104600	52403074	1837	1836	1837	1833	47
623	20240705	104500	52316812	1837	1837	1837	1837	51
624	20240705	104400	52223125	1837	1836	1837	1836	22
625	20240705	104300	52182728	1835	1835	1835	1835	48
626	20240705	104200	52094648	1838	1838	1838	1838	0
627	20240705	104100	52094648	1838	1838	1838	1838	0
628	20240705	104000	52094648	1838	1838	1838	1838	20
629	20240705	103900	52057888	1838	1838	1838	1838	0
630	20240705	103800	52057888	1838	1836	1838	1833	1070
631	20240705	103700	50091430	1838	1837	1838	1837	12
632	20240705	103600	50069384	1839	1836	1839	1836	1033
633	20240705	103500	48170769	1832	1832	1832	1832	0
634	20240705	103400	48170769	1832	1838	1839	1832	53
635	20240705	103300	48073559	1834	1837	1839	1834	545
636	20240705	103200	47073410	1839	1838	1839	1838	17
637	20240705	103100	47042162	1836	1838	1839	1836	21
638	20240705	103000	47003583	1834	1833	1839	1833	722
639	20240705	102900	45678512	1833	1831	1833	1829	52
640	20240705	102800	45583366	1833	1831	1833	1831	46
641	20240705	102700	45499118	1830	1823	1833	1823	128
642	20240705	102600	45264902	1823	1823	1823	1823	5
643	20240705	102500	45255787	1823	1833	1833	1823	89
644	20240705	102400	45093299	1830	1833	1833	1826	526
645	20240705	102300	44129227	1833	1823	1833	1821	2642
646	20240705	102200	39297225	1823	1823	1823	1821	10
647	20240705	102100	39279001	1818	1818	1818	1818	0
648	20240705	102000	39279001	1818	1822	1823	1818	1066
649	20240705	101900	37340749	1819	1816	1822	1816	1636
650	20240705	101800	34366775	1817	1815	1817	1815	1004
651	20240705	101700	32542525	1815	1815	1815	1815	2
652	20240705	101600	32538895	1817	1816	1817	1816	6
653	20240705	101500	32527994	1810	1810	1810	1810	0
654	20240705	101400	32527994	1810	1810	1810	1810	599
655	20240705	101300	31443804	1810	1810	1810	1810	0
656	20240705	101200	31443804	1810	1815	1815	1810	801
657	20240705	101100	29993285	1816	1815	1816	1815	4
658	20240705	101000	29986023	1817	1817	1817	1817	0
659	20240705	100900	29986023	1817	1817	1817	1817	0
660	20240705	100800	29986023	1817	1813	1817	1813	22
661	20240705	100700	29946072	1817	1817	1817	1817	1097
662	20240705	100600	27952823	1817	1815	1817	1815	948
663	20240705	100500	26230408	1817	1817	1817	1817	0
664	20240705	100400	26230408	1817	1817	1817	1817	8
665	20240705	100300	26215872	1817	1817	1818	1817	3001
666	20240705	100200	20763054	1817	1812	1817	1812	3000
667	20240705	100100	15322054	1818	1818	1818	1818	0
668	20240705	100000	15322054	1818	1818	1818	1818	1
669	20240705	095900	15320236	1815	1818	1818	1815	53
670	20240705	095800	15224030	1818	1818	1818	1818	0
671	20240705	095700	15224030	1818	1817	1818	1817	410
672	20240705	095600	14479050	1817	1812	1817	1812	31
673	20240705	095500	14422801	1812	1813	1813	1812	69
674	20240705	095400	14297724	1813	1811	1813	1811	9
675	20240705	095300	14281417	1812	1813	1814	1812	55
676	20240705	095200	14181748	1813	1812	1813	1812	4
677	20240705	095100	14174499	1817	1817	1817	1817	0
678	20240705	095000	14174499	1817	1813	1817	1813	31
679	20240705	094900	14118257	1813	1813	1813	1813	35
680	20240705	094800	14054802	1815	1817	1817	1815	95
681	20240705	094700	13882277	1817	1817	1817	1817	13
682	20240705	094600	13858656	1815	1816	1817	1815	952
683	20240705	094500	12129828	1816	1814	1816	1814	117
684	20240705	094400	11917424	1813	1813	1813	1813	10
685	20240705	094300	11899294	1813	1813	1813	1813	1
686	20240705	094200	11897481	1809	1809	1816	1809	58
687	20240705	094100	11792353	1816	1816	1816	1816	0
688	20240705	094000	11792353	1816	1816	1816	1816	0
689	20240705	093900	11792353	1816	1816	1816	1816	0
690	20240705	093800	11792353	1816	1815	1816	1815	8
691	20240705	093700	11777832	1814	1814	1814	1814	0
692	20240705	093600	11777832	1814	1814	1814	1814	0
693	20240705	093500	11777832	1814	1808	1814	1808	34
694	20240705	093400	11716228	1807	1803	1807	1803	4886
695	20240705	093300	2899389	1803	1803	1803	1803	48
696	20240705	093200	2812845	1804	1804	1804	1802	74
697	20240705	093100	2679361	1804	1803	1804	1803	265
698	20240705	093000	2201565	1803	1803	1803	1803	0
699	20240705	092900	2201565	1803	1803	1803	1803	0
700	20240705	092800	2201565	1803	1803	1803	1803	0
701	20240705	092700	2201565	1803	1803	1803	1803	0
702	20240705	092600	2201565	1803	1803	1803	1803	0
703	20240705	092500	2201565	1803	1803	1803	1803	0
704	20240705	092400	2201565	1803	1803	1803	1803	0
705	20240705	092300	2201565	1803	1803	1803	1803	0
706	20240705	092200	2201565	1803	1803	1803	1803	26
707	20240705	092100	2154687	1803	1803	1803	1803	0
708	20240705	092000	2154687	1803	1803	1803	1803	46
709	20240705	091900	2071749	1803	1803	1803	1803	4
710	20240705	091800	2064537	1803	1803	1803	1803	0
711	20240705	091700	2064537	1803	1803	1803	1803	0
712	20240705	091600	2064537	1803	1803	1803	1803	0
713	20240705	091500	2064537	1803	1803	1803	1803	6
714	20240705	091400	2053719	1800	1800	1800	1800	0
715	20240705	091300	2053719	1800	1804	1804	1800	366
716	20240705	091200	1394638	1805	1805	1805	1805	23
717	20240705	091100	1353123	1805	1806	1806	1805	483
718	20240705	091000	480829	1806	1806	1806	1806	10
719	20240705	090900	462769	1807	1806	1807	1806	6
720	20240705	090800	451929	1806	1806	1806	1806	12
721	20240705	090700	430257	1805	1804	1805	1804	13
722	20240705	090600	406802	1803	1803	1803	1803	0
723	20240705	090500	406802	1803	1803	1803	1803	11
724	20240705	090400	386969	1821	1821	1821	1821	0
725	20240705	090300	386969	1821	1820	1821	1820	15
726	20240705	090200	359659	1809	1809	1809	1809	5
727	20240705	090100	350614	1809	1835	1844	1809	85
728	20240705	090000	194534	1802	1801	1802	1801	108