KissMeData/299170/min/candle-20240712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240712	211600	222960668	1854	1854	1854	1854	5016
3	20240712	211500	222960668	1854	1854	1854	1854	0
4	20240712	211400	222960668	1854	1854	1854	1854	0
5	20240712	211300	222960668	1854	1854	1854	1854	0
6	20240712	211200	222960668	1854	1854	1854	1854	0
7	20240712	211100	222960668	1854	1854	1854	1854	0
8	20240712	211000	222960668	1854	1854	1854	1854	0
9	20240712	210900	222960668	1854	1854	1854	1854	0
10	20240712	210800	222960668	1854	1854	1854	1854	0
11	20240712	210700	222960668	1854	1854	1854	1854	0
12	20240712	210600	222960668	1854	1854	1854	1854	0
13	20240712	210500	222960668	1854	1854	1854	1854	0
14	20240712	210400	222960668	1854	1854	1854	1854	0
15	20240712	210300	222960668	1854	1854	1854	1854	0
16	20240712	210200	222960668	1854	1854	1854	1854	0
17	20240712	210100	222960668	1854	1854	1854	1854	0
18	20240712	210000	222960668	1854	1854	1854	1854	0
19	20240712	205900	222960668	1854	1854	1854	1854	0
20	20240712	205800	222960668	1854	1854	1854	1854	0
21	20240712	205700	222960668	1854	1854	1854	1854	0
22	20240712	205600	222960668	1854	1854	1854	1854	0
23	20240712	205500	222960668	1854	1854	1854	1854	0
24	20240712	205400	222960668	1854	1854	1854	1854	0
25	20240712	205300	222960668	1854	1854	1854	1854	0
26	20240712	205200	222960668	1854	1854	1854	1854	0
27	20240712	205100	222960668	1854	1854	1854	1854	0
28	20240712	205000	222960668	1854	1854	1854	1854	0
29	20240712	204900	222960668	1854	1854	1854	1854	0
30	20240712	204800	222960668	1854	1854	1854	1854	0
31	20240712	204700	222960668	1854	1854	1854	1854	0
32	20240712	204600	222960668	1854	1854	1854	1854	5016
33	20240712	204500	222960668	1854	1854	1854	1854	0
34	20240712	204400	222960668	1854	1854	1854	1854	0
35	20240712	204300	222960668	1854	1854	1854	1854	0
36	20240712	204200	222960668	1854	1854	1854	1854	0
37	20240712	204100	222960668	1854	1854	1854	1854	0
38	20240712	204000	222960668	1854	1854	1854	1854	0
39	20240712	203900	222960668	1854	1854	1854	1854	0
40	20240712	203800	222960668	1854	1854	1854	1854	0
41	20240712	203700	222960668	1854	1854	1854	1854	0
42	20240712	203600	222960668	1854	1854	1854	1854	0
43	20240712	203500	222960668	1854	1854	1854	1854	0
44	20240712	203400	222960668	1854	1854	1854	1854	0
45	20240712	203300	222960668	1854	1854	1854	1854	0
46	20240712	203200	222960668	1854	1854	1854	1854	0
47	20240712	203100	222960668	1854	1854	1854	1854	0
48	20240712	203000	222960668	1854	1854	1854	1854	0
49	20240712	202900	222960668	1854	1854	1854	1854	0
50	20240712	202800	222960668	1854	1854	1854	1854	0
51	20240712	202700	222960668	1854	1854	1854	1854	0
52	20240712	202600	222960668	1854	1854	1854	1854	0
53	20240712	202500	222960668	1854	1854	1854	1854	0
54	20240712	202400	222960668	1854	1854	1854	1854	0
55	20240712	202300	222960668	1854	1854	1854	1854	0
56	20240712	202200	222960668	1854	1854	1854	1854	0
57	20240712	202100	222960668	1854	1854	1854	1854	0
58	20240712	202000	222960668	1854	1854	1854	1854	0
59	20240712	201900	222960668	1854	1854	1854	1854	0
60	20240712	201800	222960668	1854	1854	1854	1854	0
61	20240712	201700	222960668	1854	1854	1854	1854	0
62	20240712	201600	222960668	1854	1854	1854	1854	5016
63	20240712	201500	222960668	1854	1854	1854	1854	0
64	20240712	201400	222960668	1854	1854	1854	1854	0
65	20240712	201300	222960668	1854	1854	1854	1854	0
66	20240712	201200	222960668	1854	1854	1854	1854	0
67	20240712	201100	222960668	1854	1854	1854	1854	0
68	20240712	201000	222960668	1854	1854	1854	1854	0
69	20240712	200900	222960668	1854	1854	1854	1854	0
70	20240712	200800	222960668	1854	1854	1854	1854	0
71	20240712	200700	222960668	1854	1854	1854	1854	0
72	20240712	200600	222960668	1854	1854	1854	1854	0
73	20240712	200500	222960668	1854	1854	1854	1854	0
74	20240712	200400	222960668	1854	1854	1854	1854	0
75	20240712	200300	222960668	1854	1854	1854	1854	0
76	20240712	200200	222960668	1854	1854	1854	1854	0
77	20240712	200100	222960668	1854	1854	1854	1854	0
78	20240712	200000	222960668	1854	1854	1854	1854	0
79	20240712	195900	222960668	1854	1854	1854	1854	0
80	20240712	195800	222960668	1854	1854	1854	1854	0
81	20240712	195700	222960668	1854	1854	1854	1854	0
82	20240712	195600	222960668	1854	1854	1854	1854	0
83	20240712	195500	222960668	1854	1854	1854	1854	0
84	20240712	195400	222960668	1854	1854	1854	1854	0
85	20240712	195300	222960668	1854	1854	1854	1854	0
86	20240712	195200	222960668	1854	1854	1854	1854	0
87	20240712	195100	222960668	1854	1854	1854	1854	0
88	20240712	195000	222960668	1854	1854	1854	1854	0
89	20240712	194900	222960668	1854	1854	1854	1854	0
90	20240712	194800	222960668	1854	1854	1854	1854	0
91	20240712	194700	222960668	1854	1854	1854	1854	0
92	20240712	194600	222960668	1854	1854	1854	1854	5016
93	20240712	194500	222960668	1854	1854	1854	1854	0
94	20240712	194400	222960668	1854	1854	1854	1854	0
95	20240712	194300	222960668	1854	1854	1854	1854	0
96	20240712	194200	222960668	1854	1854	1854	1854	0
97	20240712	194100	222960668	1854	1854	1854	1854	0
98	20240712	194000	222960668	1854	1854	1854	1854	0
99	20240712	193900	222960668	1854	1854	1854	1854	0
100	20240712	193800	222960668	1854	1854	1854	1854	0
101	20240712	193700	222960668	1854	1854	1854	1854	0
102	20240712	193600	222960668	1854	1854	1854	1854	0
103	20240712	193500	222960668	1854	1854	1854	1854	0
104	20240712	193400	222960668	1854	1854	1854	1854	0
105	20240712	193300	222960668	1854	1854	1854	1854	0
106	20240712	193200	222960668	1854	1854	1854	1854	0
107	20240712	193100	222960668	1854	1854	1854	1854	0
108	20240712	193000	222960668	1854	1854	1854	1854	0
109	20240712	192900	222960668	1854	1854	1854	1854	0
110	20240712	192800	222960668	1854	1854	1854	1854	0
111	20240712	192700	222960668	1854	1854	1854	1854	0
112	20240712	192600	222960668	1854	1854	1854	1854	0
113	20240712	192500	222960668	1854	1854	1854	1854	0
114	20240712	192400	222960668	1854	1854	1854	1854	0
115	20240712	192300	222960668	1854	1854	1854	1854	0
116	20240712	192200	222960668	1854	1854	1854	1854	0
117	20240712	192100	222960668	1854	1854	1854	1854	0
118	20240712	192000	222960668	1854	1854	1854	1854	0
119	20240712	191900	222960668	1854	1854	1854	1854	0
120	20240712	191800	222960668	1854	1854	1854	1854	0
121	20240712	191700	222960668	1854	1854	1854	1854	0
122	20240712	191600	222960668	1854	1854	1854	1854	5016
123	20240712	191500	222960668	1854	1854	1854	1854	0
124	20240712	191400	222960668	1854	1854	1854	1854	0
125	20240712	191300	222960668	1854	1854	1854	1854	0
126	20240712	191200	222960668	1854	1854	1854	1854	0
127	20240712	191100	222960668	1854	1854	1854	1854	0
128	20240712	191000	222960668	1854	1854	1854	1854	0
129	20240712	190900	222960668	1854	1854	1854	1854	0
130	20240712	190800	222960668	1854	1854	1854	1854	0
131	20240712	190700	222960668	1854	1854	1854	1854	0
132	20240712	190600	222960668	1854	1854	1854	1854	0
133	20240712	190500	222960668	1854	1854	1854	1854	0
134	20240712	190400	222960668	1854	1854	1854	1854	0
135	20240712	190300	222960668	1854	1854	1854	1854	0
136	20240712	190200	222960668	1854	1854	1854	1854	0
137	20240712	190100	222960668	1854	1854	1854	1854	0
138	20240712	190000	222960668	1854	1854	1854	1854	0
139	20240712	185900	222960668	1854	1854	1854	1854	0
140	20240712	185800	222960668	1854	1854	1854	1854	0
141	20240712	185700	222960668	1854	1854	1854	1854	0
142	20240712	185600	222960668	1854	1854	1854	1854	0
143	20240712	185500	222960668	1854	1854	1854	1854	0
144	20240712	185400	222960668	1854	1854	1854	1854	0
145	20240712	185300	222960668	1854	1854	1854	1854	0
146	20240712	185200	222960668	1854	1854	1854	1854	0
147	20240712	185100	222960668	1854	1854	1854	1854	0
148	20240712	185000	222960668	1854	1854	1854	1854	0
149	20240712	184900	222960668	1854	1854	1854	1854	0
150	20240712	184800	222960668	1854	1854	1854	1854	0
151	20240712	184700	222960668	1854	1854	1854	1854	0
152	20240712	184600	222960668	1854	1854	1854	1854	5016
153	20240712	184500	222960668	1854	1854	1854	1854	0
154	20240712	184400	222960668	1854	1854	1854	1854	0
155	20240712	184300	222960668	1854	1854	1854	1854	0
156	20240712	184200	222960668	1854	1854	1854	1854	0
157	20240712	184100	222960668	1854	1854	1854	1854	0
158	20240712	184000	222960668	1854	1854	1854	1854	0
159	20240712	183900	222960668	1854	1854	1854	1854	0
160	20240712	183800	222960668	1854	1854	1854	1854	0
161	20240712	183700	222960668	1854	1854	1854	1854	0
162	20240712	183600	222960668	1854	1854	1854	1854	0
163	20240712	183500	222960668	1854	1854	1854	1854	0
164	20240712	183400	222960668	1854	1854	1854	1854	0
165	20240712	183300	222960668	1854	1854	1854	1854	0
166	20240712	183200	222960668	1854	1854	1854	1854	0
167	20240712	183100	222960668	1854	1854	1854	1854	0
168	20240712	183000	222960668	1854	1854	1854	1854	0
169	20240712	182900	222960668	1854	1854	1854	1854	0
170	20240712	182800	222960668	1854	1854	1854	1854	0
171	20240712	182700	222960668	1854	1854	1854	1854	0
172	20240712	182600	222960668	1854	1854	1854	1854	0
173	20240712	182500	222960668	1854	1854	1854	1854	0
174	20240712	182400	222960668	1854	1854	1854	1854	0
175	20240712	182300	222960668	1854	1854	1854	1854	0
176	20240712	182200	222960668	1854	1854	1854	1854	0
177	20240712	182100	222960668	1854	1854	1854	1854	0
178	20240712	182000	222960668	1854	1854	1854	1854	0
179	20240712	181900	222960668	1854	1854	1854	1854	0
180	20240712	181800	222960668	1854	1854	1854	1854	0
181	20240712	181700	222960668	1854	1854	1854	1854	0
182	20240712	181600	222960668	1854	1854	1854	1854	5016
183	20240712	181500	222960668	1854	1854	1854	1854	0
184	20240712	181400	222960668	1854	1854	1854	1854	0
185	20240712	181300	222960668	1854	1854	1854	1854	0
186	20240712	181200	222960668	1854	1854	1854	1854	0
187	20240712	181100	222960668	1854	1854	1854	1854	0
188	20240712	181000	222960668	1854	1854	1854	1854	0
189	20240712	180900	222960668	1854	1854	1854	1854	0
190	20240712	180800	222960668	1854	1854	1854	1854	0
191	20240712	180700	222960668	1854	1854	1854	1854	0
192	20240712	180600	222960668	1854	1854	1854	1854	0
193	20240712	180500	222960668	1854	1854	1854	1854	0
194	20240712	180400	222960668	1854	1854	1854	1854	0
195	20240712	180300	222960668	1854	1854	1854	1854	0
196	20240712	180200	222960668	1854	1854	1854	1854	0
197	20240712	180100	222960668	1854	1854	1854	1854	0
198	20240712	180000	222960668	1854	1854	1854	1854	0
199	20240712	175900	222960668	1854	1854	1854	1854	0
200	20240712	175800	222960668	1854	1854	1854	1854	0
201	20240712	175700	222960668	1854	1854	1854	1854	0
202	20240712	175600	222960668	1854	1854	1854	1854	0
203	20240712	175500	222960668	1854	1854	1854	1854	0
204	20240712	175400	222960668	1854	1854	1854	1854	0
205	20240712	175300	222960668	1854	1854	1854	1854	0
206	20240712	175200	222960668	1854	1854	1854	1854	0
207	20240712	175100	222960668	1854	1854	1854	1854	0
208	20240712	175000	222960668	1854	1854	1854	1854	0
209	20240712	174900	222960668	1854	1854	1854	1854	0
210	20240712	174800	222960668	1854	1854	1854	1854	0
211	20240712	174700	222960668	1854	1854	1854	1854	0
212	20240712	174600	222960668	1854	1854	1854	1854	5016
213	20240712	174500	222960668	1854	1854	1854	1854	0
214	20240712	174400	222960668	1854	1854	1854	1854	0
215	20240712	174300	222960668	1854	1854	1854	1854	0
216	20240712	174200	222960668	1854	1854	1854	1854	0
217	20240712	174100	222960668	1854	1854	1854	1854	0
218	20240712	174000	222960668	1854	1854	1854	1854	0
219	20240712	173900	222960668	1854	1854	1854	1854	0
220	20240712	173800	222960668	1854	1854	1854	1854	0
221	20240712	173700	222960668	1854	1854	1854	1854	0
222	20240712	173600	222960668	1854	1854	1854	1854	0
223	20240712	173500	222960668	1854	1854	1854	1854	0
224	20240712	173400	222960668	1854	1854	1854	1854	0
225	20240712	173300	222960668	1854	1854	1854	1854	0
226	20240712	173200	222960668	1854	1854	1854	1854	0
227	20240712	173100	222960668	1854	1854	1854	1854	0
228	20240712	173000	222960668	1854	1854	1854	1854	0
229	20240712	172900	222960668	1854	1854	1854	1854	0
230	20240712	172800	222960668	1854	1854	1854	1854	0
231	20240712	172700	222960668	1854	1854	1854	1854	0
232	20240712	172600	222960668	1854	1854	1854	1854	0
233	20240712	172500	222960668	1854	1854	1854	1854	0
234	20240712	172400	222960668	1854	1854	1854	1854	0
235	20240712	172300	222960668	1854	1854	1854	1854	0
236	20240712	172200	222960668	1854	1854	1854	1854	0
237	20240712	172100	222960668	1854	1854	1854	1854	0
238	20240712	172000	222960668	1854	1854	1854	1854	0
239	20240712	171900	222960668	1854	1854	1854	1854	0
240	20240712	171800	222960668	1854	1854	1854	1854	0
241	20240712	171700	222960668	1854	1854	1854	1854	0
242	20240712	171600	222960668	1854	1854	1854	1854	5016
243	20240712	171500	222960668	1854	1854	1854	1854	0
244	20240712	171400	222960668	1854	1854	1854	1854	0
245	20240712	171300	222960668	1854	1854	1854	1854	0
246	20240712	171200	222960668	1854	1854	1854	1854	0
247	20240712	171100	222960668	1854	1854	1854	1854	0
248	20240712	171000	222960668	1854	1854	1854	1854	0
249	20240712	170900	222960668	1854	1854	1854	1854	0
250	20240712	170800	222960668	1854	1854	1854	1854	0
251	20240712	170700	222960668	1854	1854	1854	1854	0
252	20240712	170600	222960668	1854	1854	1854	1854	0
253	20240712	170500	222960668	1854	1854	1854	1854	0
254	20240712	170400	222960668	1854	1854	1854	1854	0
255	20240712	170300	222960668	1854	1854	1854	1854	0
256	20240712	170200	222960668	1854	1854	1854	1854	0
257	20240712	170100	222960668	1854	1854	1854	1854	0
258	20240712	170000	222960668	1854	1854	1854	1854	0
259	20240712	165900	222960668	1854	1854	1854	1854	0
260	20240712	165800	222960668	1854	1854	1854	1854	0
261	20240712	165700	222960668	1854	1854	1854	1854	0
262	20240712	165600	222960668	1854	1854	1854	1854	0
263	20240712	165500	222960668	1854	1854	1854	1854	0
264	20240712	165400	222960668	1854	1854	1854	1854	0
265	20240712	165300	222960668	1854	1854	1854	1854	0
266	20240712	165200	222960668	1854	1854	1854	1854	0
267	20240712	165100	222960668	1854	1854	1854	1854	0
268	20240712	165000	222960668	1854	1854	1854	1854	0
269	20240712	164900	222960668	1854	1854	1854	1854	0
270	20240712	164800	222960668	1854	1854	1854	1854	0
271	20240712	164700	222960668	1854	1854	1854	1854	0
272	20240712	164600	222960668	1854	1854	1854	1854	5016
273	20240712	164500	222960668	1854	1854	1854	1854	0
274	20240712	164400	222960668	1854	1854	1854	1854	0
275	20240712	164300	222960668	1854	1854	1854	1854	0
276	20240712	164200	222960668	1854	1854	1854	1854	0
277	20240712	164100	222960668	1854	1854	1854	1854	0
278	20240712	164000	222960668	1854	1854	1854	1854	0
279	20240712	163900	222960668	1854	1854	1854	1854	0
280	20240712	163800	222960668	1854	1854	1854	1854	0
281	20240712	163700	222960668	1854	1854	1854	1854	0
282	20240712	163600	222960668	1854	1854	1854	1854	0
283	20240712	163500	222960668	1854	1854	1854	1854	0
284	20240712	163400	222960668	1854	1854	1854	1854	0
285	20240712	163300	222960668	1854	1854	1854	1854	0
286	20240712	163200	222960668	1854	1854	1854	1854	0
287	20240712	163100	222960668	1854	1854	1854	1854	0
288	20240712	163000	222960668	1854	1854	1854	1854	0
289	20240712	162900	222960668	1854	1854	1854	1854	0
290	20240712	162800	222960668	1854	1854	1854	1854	0
291	20240712	162700	222960668	1854	1854	1854	1854	0
292	20240712	162600	222960668	1854	1854	1854	1854	0
293	20240712	162500	222960668	1854	1854	1854	1854	0
294	20240712	162400	222960668	1854	1854	1854	1854	0
295	20240712	162300	222960668	1854	1854	1854	1854	0
296	20240712	162200	222960668	1854	1854	1854	1854	0
297	20240712	162100	222960668	1854	1854	1854	1854	0
298	20240712	162000	222960668	1854	1854	1854	1854	0
299	20240712	161900	222960668	1854	1854	1854	1854	0
300	20240712	161800	222960668	1854	1854	1854	1854	0
301	20240712	161700	222960668	1854	1854	1854	1854	0
302	20240712	161600	222960668	1854	1854	1854	1854	5016
303	20240712	161500	222960668	1854	1854	1854	1854	0
304	20240712	161400	222960668	1854	1854	1854	1854	0
305	20240712	161300	222960668	1854	1854	1854	1854	0
306	20240712	161200	222960668	1854	1854	1854	1854	0
307	20240712	161100	222960668	1854	1854	1854	1854	0
308	20240712	161000	222960668	1854	1854	1854	1854	0
309	20240712	160900	222960668	1854	1854	1854	1854	0
310	20240712	160800	222960668	1854	1854	1854	1854	0
311	20240712	160700	222960668	1854	1854	1854	1854	0
312	20240712	160600	222960668	1854	1854	1854	1854	0
313	20240712	160500	222960668	1854	1854	1854	1854	0
314	20240712	160400	222960668	1854	1854	1854	1854	0
315	20240712	160300	222960668	1854	1854	1854	1854	0
316	20240712	160200	222960668	1854	1854	1854	1854	0
317	20240712	160100	222960668	1854	1854	1854	1854	0
318	20240712	160000	222960668	1854	1854	1854	1854	0
319	20240712	155900	222960668	1854	1854	1854	1854	0
320	20240712	155800	222960668	1854	1854	1854	1854	0
321	20240712	155700	222960668	1854	1854	1854	1854	0
322	20240712	155600	222960668	1854	1854	1854	1854	0
323	20240712	155500	222960668	1854	1854	1854	1854	0
324	20240712	155400	222960668	1854	1854	1854	1854	0
325	20240712	155300	222960668	1854	1854	1854	1854	0
326	20240712	155200	222960668	1854	1854	1854	1854	0
327	20240712	155100	222960668	1854	1854	1854	1854	0
328	20240712	155000	222960668	1854	1854	1854	1854	0
329	20240712	154900	222960668	1854	1854	1854	1854	0
330	20240712	154800	222960668	1854	1854	1854	1854	0
331	20240712	154700	222960668	1854	1854	1854	1854	0
332	20240712	154600	222960668	1854	1854	1854	1854	5016
333	20240712	154500	222960668	1854	1854	1854	1854	0
334	20240712	154400	222960668	1854	1854	1854	1854	0
335	20240712	154300	222960668	1854	1854	1854	1854	0
336	20240712	154200	222960668	1854	1854	1854	1854	0
337	20240712	154100	222960668	1854	1854	1854	1854	0
338	20240712	154000	222960668	1854	1854	1854	1854	0
339	20240712	153900	222960668	1854	1854	1854	1854	0
340	20240712	153800	222960668	1854	1854	1854	1854	0
341	20240712	153700	222960668	1854	1854	1854	1854	0
342	20240712	153600	222960668	1854	1854	1854	1854	0
343	20240712	153500	222960668	1854	1854	1854	1854	0
344	20240712	153400	222960668	1854	1854	1854	1854	0
345	20240712	153300	222960668	1854	1854	1854	1854	0
346	20240712	153200	222960668	1854	1854	1854	1854	0
347	20240712	153100	222960668	1854	1854	1854	1854	0
348	20240712	153000	222960668	1854	1854	1854	1854	5016
349	20240712	152900	213661004	1858	1858	1858	1858	0
350	20240712	152800	213661004	1858	1858	1858	1858	0
351	20240712	152700	213661004	1858	1858	1858	1858	0
352	20240712	152600	213661004	1858	1858	1858	1858	0
353	20240712	152500	213661004	1858	1858	1858	1858	0
354	20240712	152400	213661004	1858	1858	1858	1858	0
355	20240712	152300	213661004	1858	1858	1858	1858	0
356	20240712	152200	213661004	1858	1858	1858	1858	0
357	20240712	152100	213661004	1858	1858	1858	1858	0
358	20240712	152000	213661004	1858	1858	1858	1858	0
359	20240712	151900	213661004	1858	1858	1858	1858	500
360	20240712	151800	212732004	1855	1858	1858	1855	260
361	20240712	151700	212248954	1858	1858	1858	1858	0
362	20240712	151600	212248954	1858	1856	1858	1856	400
363	20240712	151500	211506250	1856	1856	1856	1856	0
364	20240712	151400	211506250	1856	1856	1856	1856	1
365	20240712	151300	211504394	1856	1856	1856	1856	1
366	20240712	151200	211502538	1854	1854	1854	1854	1
367	20240712	151100	211500684	1854	1854	1854	1854	919
368	20240712	151000	209796858	1854	1854	1854	1854	613
369	20240712	150900	208660356	1854	1854	1854	1854	245
370	20240712	150800	208206126	1855	1855	1855	1855	0
371	20240712	150700	208206126	1855	1855	1855	1855	632
372	20240712	150600	207033766	1856	1856	1856	1856	2
373	20240712	150500	207030054	1856	1856	1856	1856	0
374	20240712	150400	207030054	1856	1856	1856	1856	274
375	20240712	150300	206521510	1857	1857	1857	1857	0
376	20240712	150200	206521510	1857	1857	1857	1857	0
377	20240712	150100	206521510	1857	1857	1857	1857	0
378	20240712	150000	206521510	1857	1857	1857	1857	0
379	20240712	145900	206521510	1857	1857	1857	1857	0
380	20240712	145800	206521510	1857	1857	1857	1857	0
381	20240712	145700	206521510	1857	1857	1857	1857	0
382	20240712	145600	206521510	1857	1857	1857	1857	165
383	20240712	145500	206215105	1858	1858	1858	1858	0
384	20240712	145400	206215105	1858	1858	1858	1858	35
385	20240712	145300	206150075	1859	1859	1859	1859	0
386	20240712	145200	206150075	1859	1859	1859	1859	0
387	20240712	145100	206150075	1859	1859	1859	1859	0
388	20240712	145000	206150075	1859	1859	1859	1859	20
389	20240712	144900	206112895	1859	1859	1859	1859	0
390	20240712	144800	206112895	1859	1859	1859	1859	0
391	20240712	144700	206112895	1859	1859	1859	1859	0
392	20240712	144600	206112895	1859	1859	1859	1859	11
393	20240712	144500	206092446	1858	1858	1858	1858	0
394	20240712	144400	206092446	1858	1858	1858	1858	15
395	20240712	144300	206064576	1858	1858	1858	1858	0
396	20240712	144200	206064576	1858	1858	1858	1858	0
397	20240712	144100	206064576	1858	1858	1858	1858	0
398	20240712	144000	206064576	1858	1858	1858	1858	0
399	20240712	143900	206064576	1858	1858	1858	1858	0
400	20240712	143800	206064576	1858	1858	1858	1858	0
401	20240712	143700	206064576	1858	1858	1858	1858	0
402	20240712	143600	206064576	1858	1858	1858	1858	0
403	20240712	143500	206064576	1858	1858	1858	1858	0
404	20240712	143400	206064576	1858	1858	1858	1858	0
405	20240712	143300	206064576	1858	1858	1858	1858	0
406	20240712	143200	206064576	1858	1858	1858	1858	0
407	20240712	143100	206064576	1858	1858	1858	1858	0
408	20240712	143000	206064576	1858	1858	1858	1858	0
409	20240712	142900	206064576	1858	1858	1858	1858	0
410	20240712	142800	206064576	1858	1858	1858	1858	44
411	20240712	142700	205982824	1857	1857	1857	1857	0
412	20240712	142600	205982824	1857	1857	1857	1857	0
413	20240712	142500	205982824	1857	1857	1857	1857	50
414	20240712	142400	205889974	1858	1859	1859	1858	511
415	20240712	142300	204940036	1859	1859	1859	1859	0
416	20240712	142200	204940036	1859	1859	1859	1859	0
417	20240712	142100	204940036	1859	1859	1859	1859	43
418	20240712	142000	204860099	1859	1859	1859	1859	0
419	20240712	141900	204860099	1859	1859	1859	1859	0
420	20240712	141800	204860099	1859	1859	1859	1859	0
421	20240712	141700	204860099	1859	1859	1859	1859	11
422	20240712	141600	204839650	1856	1856	1856	1856	0
423	20240712	141500	204839650	1856	1856	1856	1856	0
424	20240712	141400	204839650	1856	1856	1856	1856	0
425	20240712	141300	204839650	1856	1856	1856	1856	0
426	20240712	141200	204839650	1856	1856	1856	1856	0
427	20240712	141100	204839650	1856	1858	1858	1856	265
428	20240712	141000	204347768	1860	1860	1860	1860	0
429	20240712	140900	204347768	1860	1860	1860	1860	46
430	20240712	140800	204262208	1860	1860	1860	1860	150
431	20240712	140700	203983208	1860	1860	1860	1860	0
432	20240712	140600	203983208	1860	1860	1860	1860	21
433	20240712	140500	203944148	1860	1860	1860	1860	1
434	20240712	140400	203942288	1860	1860	1860	1860	0
435	20240712	140300	203942288	1860	1860	1860	1860	69
436	20240712	140200	203813948	1863	1863	1863	1863	0
437	20240712	140100	203813948	1863	1863	1863	1863	0
438	20240712	140000	203813948	1863	1863	1863	1863	0
439	20240712	135900	203813948	1863	1863	1863	1863	0
440	20240712	135800	203813948	1863	1863	1863	1863	0
441	20240712	135700	203813948	1863	1863	1863	1863	0
442	20240712	135600	203813948	1863	1863	1863	1863	0
443	20240712	135500	203813948	1863	1863	1863	1863	0
444	20240712	135400	203813948	1863	1863	1863	1863	0
445	20240712	135300	203813948	1863	1863	1863	1863	0
446	20240712	135200	203813948	1863	1863	1863	1863	351
447	20240712	135100	203160035	1860	1860	1860	1860	0
448	20240712	135000	203160035	1860	1860	1860	1860	2300
449	20240712	134900	198882035	1858	1858	1858	1858	0
450	20240712	134800	198882035	1858	1858	1858	1858	0
451	20240712	134700	198882035	1858	1859	1859	1858	400
452	20240712	134600	198138831	1860	1860	1860	1860	0
453	20240712	134500	198138831	1860	1860	1860	1860	0
454	20240712	134400	198138831	1860	1860	1860	1860	0
455	20240712	134300	198138831	1860	1860	1860	1860	2300
456	20240712	134200	193860831	1859	1859	1859	1859	0
457	20240712	134100	193860831	1859	1859	1859	1859	0
458	20240712	134000	193860831	1859	1859	1859	1859	27
459	20240712	133900	193810638	1858	1858	1858	1858	0
460	20240712	133800	193810638	1858	1858	1858	1858	205
461	20240712	133700	193429748	1859	1859	1859	1859	5
462	20240712	133600	193420453	1859	1859	1859	1859	0
463	20240712	133500	193420453	1859	1859	1859	1859	10
464	20240712	133400	193401863	1859	1859	1859	1859	0
465	20240712	133300	193401863	1859	1859	1859	1859	0
466	20240712	133200	193401863	1859	1859	1859	1859	0
467	20240712	133100	193401863	1859	1859	1859	1859	0
468	20240712	133000	193401863	1859	1859	1859	1859	0
469	20240712	132900	193401863	1859	1859	1859	1859	1707
470	20240712	132800	190228550	1858	1858	1858	1858	5
471	20240712	132700	190219260	1858	1858	1858	1858	0
472	20240712	132600	190219260	1858	1858	1858	1858	0
473	20240712	132500	190219260	1858	1858	1858	1858	0
474	20240712	132400	190219260	1858	1858	1858	1858	0
475	20240712	132300	190219260	1858	1858	1858	1858	0
476	20240712	132200	190219260	1858	1858	1858	1858	0
477	20240712	132100	190219260	1858	1858	1858	1858	0
478	20240712	132000	190219260	1858	1858	1858	1858	87
479	20240712	131900	190057614	1858	1858	1858	1858	0
480	20240712	131800	190057614	1858	1858	1858	1858	30
481	20240712	131700	190001874	1855	1855	1855	1855	0
482	20240712	131600	190001874	1855	1855	1855	1855	624
483	20240712	131500	188844354	1855	1855	1855	1855	176
484	20240712	131400	188517874	1857	1857	1857	1857	0
485	20240712	131300	188517874	1857	1857	1857	1857	0
486	20240712	131200	188517874	1857	1857	1857	1857	372
487	20240712	131100	187827070	1855	1855	1855	1855	0
488	20240712	131000	187827070	1855	1855	1855	1855	0
489	20240712	130900	187827070	1855	1855	1855	1855	62
490	20240712	130800	187712060	1855	1855	1855	1855	11
491	20240712	130700	187691655	1855	1855	1855	1855	29
492	20240712	130600	187637860	1855	1855	1855	1855	395
493	20240712	130500	186905135	1855	1856	1856	1855	107
494	20240712	130400	186706545	1857	1857	1857	1857	0
495	20240712	130300	186706545	1857	1857	1857	1857	12
496	20240712	130200	186684261	1857	1857	1857	1857	0
497	20240712	130100	186684261	1857	1857	1857	1857	8
498	20240712	130000	186669405	1855	1855	1855	1855	0
499	20240712	125900	186669405	1855	1855	1855	1855	0
500	20240712	125800	186669405	1855	1855	1855	1855	0
501	20240712	125700	186669405	1855	1855	1855	1855	0
502	20240712	125600	186669405	1855	1855	1855	1855	0
503	20240712	125500	186669405	1855	1855	1855	1855	0
504	20240712	125400	186669405	1855	1855	1855	1855	0
505	20240712	125300	186669405	1855	1855	1855	1855	0
506	20240712	125200	186669405	1855	1855	1855	1855	0
507	20240712	125100	186669405	1855	1855	1855	1855	0
508	20240712	125000	186669405	1855	1855	1855	1855	0
509	20240712	124900	186669405	1855	1855	1855	1855	585
510	20240712	124800	185584230	1855	1855	1855	1855	100
511	20240712	124700	185398730	1855	1855	1855	1855	0
512	20240712	124600	185398730	1855	1855	1855	1855	115
513	20240712	124500	185185405	1858	1858	1858	1858	1
514	20240712	124400	185183547	1858	1858	1858	1858	0
515	20240712	124300	185183547	1858	1858	1858	1858	0
516	20240712	124200	185183547	1858	1858	1858	1858	0
517	20240712	124100	185183547	1858	1858	1858	1858	148
518	20240712	124000	184908563	1858	1858	1858	1858	6
519	20240712	123900	184897415	1858	1858	1858	1858	0
520	20240712	123800	184897415	1858	1858	1858	1858	0
521	20240712	123700	184897415	1858	1858	1858	1858	0
522	20240712	123600	184897415	1858	1858	1858	1858	0
523	20240712	123500	184897415	1858	1858	1858	1858	0
524	20240712	123400	184897415	1858	1854	1858	1854	2106
525	20240712	123300	180984891	1857	1857	1857	1857	100
526	20240712	123200	180799191	1857	1856	1857	1854	23
527	20240712	123100	180756531	1857	1857	1857	1857	2
528	20240712	123000	180752817	1857	1857	1857	1857	0
529	20240712	122900	180752817	1857	1857	1857	1857	10
530	20240712	122800	180734247	1857	1857	1857	1857	0
531	20240712	122700	180734247	1857	1857	1857	1857	0
532	20240712	122600	180734247	1857	1857	1857	1857	0
533	20240712	122500	180734247	1857	1854	1857	1854	104
534	20240712	122400	180541428	1857	1856	1857	1853	682
535	20240712	122300	179277091	1855	1855	1855	1855	0
536	20240712	122200	179277091	1855	1857	1857	1855	413
537	20240712	122100	178510883	1858	1858	1858	1858	10
538	20240712	122000	178492303	1859	1859	1859	1859	251
539	20240712	121900	178025694	1857	1857	1857	1857	0
540	20240712	121800	178025694	1857	1860	1860	1856	828
541	20240712	121700	176488293	1861	1870	1870	1861	1300
542	20240712	121600	174059993	1870	1870	1870	1870	3000
543	20240712	121500	168449993	1871	1871	1871	1871	500
544	20240712	121400	167514493	1871	1871	1871	1871	0
545	20240712	121300	167514493	1871	1871	1871	1871	0
546	20240712	121200	167514493	1871	1871	1871	1871	0
547	20240712	121100	167514493	1871	1871	1871	1871	0
548	20240712	121000	167514493	1871	1871	1871	1871	0
549	20240712	120900	167514493	1871	1871	1871	1871	1000
550	20240712	120800	165643493	1870	1870	1870	1870	0
551	20240712	120700	165643493	1870	1870	1870	1870	3
552	20240712	120600	165637883	1870	1870	1870	1870	0
553	20240712	120500	165637883	1870	1870	1870	1870	0
554	20240712	120400	165637883	1870	1870	1870	1870	0
555	20240712	120300	165637883	1870	1870	1870	1870	0
556	20240712	120200	165637883	1870	1870	1870	1870	1005
557	20240712	120100	163758533	1871	1871	1871	1871	0
558	20240712	120000	163758533	1871	1871	1871	1871	0
559	20240712	115900	163758533	1871	1871	1871	1871	0
560	20240712	115800	163758533	1871	1871	1871	1871	0
561	20240712	115700	163758533	1871	1871	1871	1871	1
562	20240712	115600	163756662	1860	1861	1861	1860	330
563	20240712	115500	163142856	1860	1860	1860	1860	0
564	20240712	115400	163142856	1860	1860	1860	1860	87
565	20240712	115300	162981036	1873	1873	1873	1873	0
566	20240712	115200	162981036	1873	1873	1873	1873	0
567	20240712	115100	162981036	1873	1873	1873	1873	0
568	20240712	115000	162981036	1873	1873	1873	1873	1000
569	20240712	114900	161108036	1874	1860	1874	1860	3001
570	20240712	114800	155484176	1874	1874	1874	1874	0
571	20240712	114700	155484176	1874	1874	1874	1874	0
572	20240712	114600	155484176	1874	1874	1874	1874	0
573	20240712	114500	155484176	1874	1874	1874	1874	0
574	20240712	114400	155484176	1874	1874	1874	1874	0
575	20240712	114300	155484176	1874	1874	1874	1874	0
576	20240712	114200	155484176	1874	1874	1874	1874	3
577	20240712	114100	155478554	1860	1874	1874	1860	2
578	20240712	114000	155474820	1860	1865	1865	1860	5500
579	20240712	113900	145230844	1865	1867	1867	1865	2000
580	20240712	113800	141498842	1877	1877	1877	1877	0
581	20240712	113700	141498842	1877	1877	1877	1877	200
582	20240712	113600	141123442	1878	1878	1878	1878	0
583	20240712	113500	141123442	1878	1878	1878	1878	0
584	20240712	113400	141123442	1878	1878	1878	1878	0
585	20240712	113300	141123442	1878	1878	1878	1878	0
586	20240712	113200	141123442	1878	1878	1878	1878	0
587	20240712	113100	141123442	1878	1877	1878	1877	1000
588	20240712	113000	139245493	1877	1877	1877	1877	210
589	20240712	112900	138851323	1866	1866	1866	1866	0
590	20240712	112800	138851323	1866	1866	1866	1866	0
591	20240712	112700	138851323	1866	1866	1866	1866	0
592	20240712	112600	138851323	1866	1866	1866	1866	0
593	20240712	112500	138851323	1866	1869	1869	1866	601
594	20240712	112400	137729546	1876	1876	1876	1876	0
595	20240712	112300	137729546	1876	1876	1876	1876	106
596	20240712	112200	137530690	1876	1876	1876	1876	0
597	20240712	112100	137530690	1876	1876	1876	1876	0
598	20240712	112000	137530690	1876	1876	1876	1876	0
599	20240712	111900	137530690	1876	1876	1876	1876	7
600	20240712	111800	137517558	1876	1876	1876	1876	0
601	20240712	111700	137517558	1876	1876	1876	1876	0
602	20240712	111600	137517558	1876	1876	1876	1876	0
603	20240712	111500	137517558	1876	1876	1876	1876	1
604	20240712	111400	137515682	1877	1877	1877	1877	5
605	20240712	111300	137506297	1878	1878	1878	1878	0
606	20240712	111200	137506297	1878	1878	1878	1878	0
607	20240712	111100	137506297	1878	1878	1878	1878	0
608	20240712	111000	137506297	1878	1878	1878	1878	1
609	20240712	110900	137504419	1870	1870	1870	1870	0
610	20240712	110800	137504419	1870	1870	1870	1870	1
611	20240712	110700	137502549	1875	1875	1875	1875	1
612	20240712	110600	137500674	1877	1877	1877	1877	0
613	20240712	110500	137500674	1877	1877	1877	1877	600
614	20240712	110400	136374474	1877	1877	1877	1877	14
615	20240712	110300	136348196	1877	1877	1877	1877	30
616	20240712	110200	136291886	1877	1878	1878	1877	22
617	20240712	110100	136250572	1875	1875	1875	1875	45
618	20240712	110000	136166197	1875	1874	1875	1874	2000
619	20240712	105900	132416534	1875	1875	1875	1875	0
620	20240712	105800	132416534	1875	1875	1875	1875	0
621	20240712	105700	132416534	1875	1875	1875	1875	1
622	20240712	105600	132414659	1864	1864	1864	1864	0
623	20240712	105500	132414659	1864	1864	1864	1864	0
624	20240712	105400	132414659	1864	1864	1864	1864	0
625	20240712	105300	132414659	1864	1875	1875	1864	2
626	20240712	105200	132410920	1875	1875	1875	1875	1
627	20240712	105100	132409045	1864	1864	1864	1864	1511
628	20240712	105000	129592541	1863	1868	1868	1863	1135
629	20240712	104900	127473916	1868	1870	1870	1868	165
630	20240712	104800	127165670	1875	1875	1875	1875	0
631	20240712	104700	127165670	1875	1875	1875	1875	2500
632	20240712	104600	122478170	1875	1877	1877	1870	7331
633	20240712	104500	108733214	1878	1878	1878	1878	543
634	20240712	104400	107713460	1877	1878	1878	1877	2648
635	20240712	104300	102742517	1878	1884	1884	1878	15
636	20240712	104200	102714317	1878	1880	1880	1878	90
637	20240712	104100	102545237	1885	1885	1885	1885	265
638	20240712	104000	102045712	1885	1880	1885	1880	32
639	20240712	103900	101985547	1880	1880	1880	1880	30
640	20240712	103800	101929147	1880	1880	1880	1880	82
641	20240712	103700	101774987	1880	1880	1880	1880	325
642	20240712	103600	101163987	1880	1880	1880	1880	0
643	20240712	103500	101163987	1880	1880	1880	1880	0
644	20240712	103400	101163987	1880	1880	1880	1880	52
645	20240712	103300	101066227	1880	1880	1880	1880	60
646	20240712	103200	100953427	1886	1886	1886	1886	0
647	20240712	103100	100953427	1886	1886	1886	1886	3
648	20240712	103000	100947769	1886	1886	1886	1886	0
649	20240712	102900	100947769	1886	1886	1886	1886	247
650	20240712	102800	100481927	1886	1886	1886	1886	721
651	20240712	102700	99122121	1885	1885	1885	1885	200
652	20240712	102600	98745121	1885	1885	1885	1885	0
653	20240712	102500	98745121	1885	1885	1885	1885	1288
654	20240712	102400	96317241	1885	1885	1885	1885	200
655	20240712	102300	95940241	1886	1886	1886	1886	0
656	20240712	102200	95940241	1886	1886	1886	1886	0
657	20240712	102100	95940241	1886	1886	1886	1886	1
658	20240712	102000	95938355	1886	1886	1886	1886	20
659	20240712	101900	95900635	1886	1877	1886	1876	1640
660	20240712	101800	92823984	1876	1876	1876	1876	0
661	20240712	101700	92823984	1876	1879	1879	1876	50
662	20240712	101600	92730174	1878	1878	1878	1878	0
663	20240712	101500	92730174	1878	1878	1878	1878	0
664	20240712	101400	92730174	1878	1878	1878	1878	0
665	20240712	101300	92730174	1878	1878	1878	1878	1
666	20240712	101200	92728296	1889	1889	1889	1889	0
667	20240712	101100	92728296	1889	1889	1889	1889	0
668	20240712	101000	92728296	1889	1885	1889	1878	1193
669	20240712	100900	90474885	1889	1889	1889	1889	1
670	20240712	100800	90472996	1886	1883	1886	1883	2
671	20240712	100700	90469227	1878	1877	1880	1877	797
672	20240712	100600	88972224	1877	1877	1877	1877	100
673	20240712	100500	88784524	1877	1875	1877	1875	46
674	20240712	100400	88698270	1875	1872	1875	1872	2493
675	20240712	100300	84028276	1872	1871	1872	1871	47
676	20240712	100200	83940330	1872	1873	1873	1872	2
677	20240712	100100	83936585	1873	1873	1873	1873	0
678	20240712	100000	83936585	1873	1873	1873	1873	0
679	20240712	095900	83936585	1873	1874	1874	1871	598
680	20240712	095800	82816420	1874	1874	1874	1874	10
681	20240712	095700	82797680	1874	1870	1874	1870	986
682	20240712	095600	80952635	1868	1865	1868	1865	1202
683	20240712	095500	78710343	1865	1865	1865	1865	1
684	20240712	095400	78708478	1864	1864	1864	1864	886
685	20240712	095300	77056974	1864	1864	1864	1864	0
686	20240712	095200	77056974	1864	1864	1864	1864	1160
687	20240712	095100	74894734	1864	1864	1864	1864	0
688	20240712	095000	74894734	1864	1864	1864	1864	1
689	20240712	094900	74892870	1863	1863	1863	1863	418
690	20240712	094800	74114136	1863	1863	1863	1863	347
691	20240712	094700	73467675	1859	1859	1859	1859	0
692	20240712	094600	73467675	1859	1857	1859	1857	3044
693	20240712	094500	67813022	1858	1859	1859	1858	1418
694	20240712	094400	65178297	1859	1859	1863	1859	400
695	20240712	094300	64434693	1862	1862	1862	1862	1
696	20240712	094200	64432831	1858	1858	1858	1858	1
697	20240712	094100	64430973	1858	1858	1858	1858	51
698	20240712	094000	64336215	1863	1863	1863	1863	0
699	20240712	093900	64336215	1863	1857	1863	1857	19
700	20240712	093800	64300926	1863	1863	1863	1863	0
701	20240712	093700	64300926	1863	1856	1863	1856	286
702	20240712	093600	63770103	1855	1855	1855	1855	1924
703	20240712	093500	60201083	1855	1855	1855	1855	1
704	20240712	093400	60199228	1863	1863	1863	1863	0
705	20240712	093300	60199228	1863	1863	1863	1863	1
706	20240712	093200	60197365	1863	1863	1863	1863	1
707	20240712	093100	60195502	1851	1851	1851	1851	647
708	20240712	093000	58997905	1852	1851	1852	1851	26
709	20240712	092900	58949757	1851	1851	1851	1851	66
710	20240712	092800	58827591	1852	1852	1852	1852	0
711	20240712	092700	58827591	1852	1852	1852	1852	2
712	20240712	092600	58823887	1850	1850	1850	1850	0
713	20240712	092500	58823887	1850	1850	1850	1850	0
714	20240712	092400	58823887	1850	1852	1853	1850	512
715	20240712	092300	57875866	1852	1855	1855	1852	1595
716	20240712	092200	54919040	1855	1856	1864	1855	1142
717	20240712	092100	52799599	1865	1865	1865	1865	10
718	20240712	092000	52780949	1866	1866	1866	1866	0
719	20240712	091900	52780949	1866	1866	1866	1866	0
720	20240712	091800	52780949	1866	1856	1866	1854	3651
721	20240712	091700	46011915	1864	1865	1865	1864	2
722	20240712	091600	46008186	1856	1856	1856	1856	207
723	20240712	091500	45623994	1870	1870	1870	1870	0
724	20240712	091400	45623994	1870	1870	1870	1870	897
725	20240712	091300	43946604	1853	1866	1870	1851	5866
726	20240712	091200	33062393	1871	1864	1871	1864	3900
727	20240712	091100	25788290	1864	1862	1864	1862	100
728	20240712	091000	25602080	1862	1863	1863	1862	320
729	20240712	090900	25006140	1863	1863	1863	1861	603
730	20240712	090800	23883140	1863	1863	1863	1863	30
731	20240712	090700	23827250	1858	1855	1858	1855	1206
732	20240712	090600	21588617	1853	1848	1853	1848	1149
733	20240712	090500	19465260	1848	1849	1850	1848	1576
734	20240712	090400	16552514	1850	1864	1864	1850	1452
735	20240712	090300	13861776	1864	1864	1864	1863	586
736	20240712	090200	12769473	1865	1867	1867	1865	1227
737	20240712	090100	10479319	1866	1875	1875	1866	626
738	20240712	090000	9308416	1875	1875	1899	1875	4721