KissMeData/339950/min/candle-20240712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240712	212700	141176654	1839	1839	1839	1839	5319
3	20240712	212600	141176654	1839	1839	1839	1839	0
4	20240712	212500	141176654	1839	1839	1839	1839	0
5	20240712	212400	141176654	1839	1839	1839	1839	0
6	20240712	212300	141176654	1839	1839	1839	1839	0
7	20240712	212200	141176654	1839	1839	1839	1839	0
8	20240712	212100	141176654	1839	1839	1839	1839	0
9	20240712	212000	141176654	1839	1839	1839	1839	0
10	20240712	211900	141176654	1839	1839	1839	1839	0
11	20240712	211800	141176654	1839	1839	1839	1839	0
12	20240712	211700	141176654	1839	1839	1839	1839	0
13	20240712	211600	141176654	1839	1839	1839	1839	0
14	20240712	211500	141176654	1839	1839	1839	1839	0
15	20240712	211400	141176654	1839	1839	1839	1839	0
16	20240712	211300	141176654	1839	1839	1839	1839	0
17	20240712	211200	141176654	1839	1839	1839	1839	0
18	20240712	211100	141176654	1839	1839	1839	1839	0
19	20240712	211000	141176654	1839	1839	1839	1839	0
20	20240712	210900	141176654	1839	1839	1839	1839	0
21	20240712	210800	141176654	1839	1839	1839	1839	0
22	20240712	210700	141176654	1839	1839	1839	1839	0
23	20240712	210600	141176654	1839	1839	1839	1839	0
24	20240712	210500	141176654	1839	1839	1839	1839	0
25	20240712	210400	141176654	1839	1839	1839	1839	0
26	20240712	210300	141176654	1839	1839	1839	1839	0
27	20240712	210200	141176654	1839	1839	1839	1839	0
28	20240712	210100	141176654	1839	1839	1839	1839	0
29	20240712	210000	141176654	1839	1839	1839	1839	0
30	20240712	205900	141176654	1839	1839	1839	1839	0
31	20240712	205800	141176654	1839	1839	1839	1839	0
32	20240712	205700	141176654	1839	1839	1839	1839	5319
33	20240712	205600	141176654	1839	1839	1839	1839	0
34	20240712	205500	141176654	1839	1839	1839	1839	0
35	20240712	205400	141176654	1839	1839	1839	1839	0
36	20240712	205300	141176654	1839	1839	1839	1839	0
37	20240712	205200	141176654	1839	1839	1839	1839	0
38	20240712	205100	141176654	1839	1839	1839	1839	0
39	20240712	205000	141176654	1839	1839	1839	1839	0
40	20240712	204900	141176654	1839	1839	1839	1839	0
41	20240712	204800	141176654	1839	1839	1839	1839	0
42	20240712	204700	141176654	1839	1839	1839	1839	0
43	20240712	204600	141176654	1839	1839	1839	1839	0
44	20240712	204500	141176654	1839	1839	1839	1839	0
45	20240712	204400	141176654	1839	1839	1839	1839	0
46	20240712	204300	141176654	1839	1839	1839	1839	0
47	20240712	204200	141176654	1839	1839	1839	1839	0
48	20240712	204100	141176654	1839	1839	1839	1839	0
49	20240712	204000	141176654	1839	1839	1839	1839	0
50	20240712	203900	141176654	1839	1839	1839	1839	0
51	20240712	203800	141176654	1839	1839	1839	1839	0
52	20240712	203700	141176654	1839	1839	1839	1839	0
53	20240712	203600	141176654	1839	1839	1839	1839	0
54	20240712	203500	141176654	1839	1839	1839	1839	0
55	20240712	203400	141176654	1839	1839	1839	1839	0
56	20240712	203300	141176654	1839	1839	1839	1839	0
57	20240712	203200	141176654	1839	1839	1839	1839	0
58	20240712	203100	141176654	1839	1839	1839	1839	0
59	20240712	203000	141176654	1839	1839	1839	1839	0
60	20240712	202900	141176654	1839	1839	1839	1839	0
61	20240712	202800	141176654	1839	1839	1839	1839	0
62	20240712	202700	141176654	1839	1839	1839	1839	5319
63	20240712	202600	141176654	1839	1839	1839	1839	0
64	20240712	202500	141176654	1839	1839	1839	1839	0
65	20240712	202400	141176654	1839	1839	1839	1839	0
66	20240712	202300	141176654	1839	1839	1839	1839	0
67	20240712	202200	141176654	1839	1839	1839	1839	0
68	20240712	202100	141176654	1839	1839	1839	1839	0
69	20240712	202000	141176654	1839	1839	1839	1839	0
70	20240712	201900	141176654	1839	1839	1839	1839	0
71	20240712	201800	141176654	1839	1839	1839	1839	0
72	20240712	201700	141176654	1839	1839	1839	1839	0
73	20240712	201600	141176654	1839	1839	1839	1839	0
74	20240712	201500	141176654	1839	1839	1839	1839	0
75	20240712	201400	141176654	1839	1839	1839	1839	0
76	20240712	201300	141176654	1839	1839	1839	1839	0
77	20240712	201200	141176654	1839	1839	1839	1839	0
78	20240712	201100	141176654	1839	1839	1839	1839	0
79	20240712	201000	141176654	1839	1839	1839	1839	0
80	20240712	200900	141176654	1839	1839	1839	1839	0
81	20240712	200800	141176654	1839	1839	1839	1839	0
82	20240712	200700	141176654	1839	1839	1839	1839	0
83	20240712	200600	141176654	1839	1839	1839	1839	0
84	20240712	200500	141176654	1839	1839	1839	1839	0
85	20240712	200400	141176654	1839	1839	1839	1839	0
86	20240712	200300	141176654	1839	1839	1839	1839	0
87	20240712	200200	141176654	1839	1839	1839	1839	0
88	20240712	200100	141176654	1839	1839	1839	1839	0
89	20240712	200000	141176654	1839	1839	1839	1839	0
90	20240712	195900	141176654	1839	1839	1839	1839	0
91	20240712	195800	141176654	1839	1839	1839	1839	0
92	20240712	195700	141176654	1839	1839	1839	1839	5319
93	20240712	195600	141176654	1839	1839	1839	1839	0
94	20240712	195500	141176654	1839	1839	1839	1839	0
95	20240712	195400	141176654	1839	1839	1839	1839	0
96	20240712	195300	141176654	1839	1839	1839	1839	0
97	20240712	195200	141176654	1839	1839	1839	1839	0
98	20240712	195100	141176654	1839	1839	1839	1839	0
99	20240712	195000	141176654	1839	1839	1839	1839	0
100	20240712	194900	141176654	1839	1839	1839	1839	0
101	20240712	194800	141176654	1839	1839	1839	1839	0
102	20240712	194700	141176654	1839	1839	1839	1839	0
103	20240712	194600	141176654	1839	1839	1839	1839	0
104	20240712	194500	141176654	1839	1839	1839	1839	0
105	20240712	194400	141176654	1839	1839	1839	1839	0
106	20240712	194300	141176654	1839	1839	1839	1839	0
107	20240712	194200	141176654	1839	1839	1839	1839	0
108	20240712	194100	141176654	1839	1839	1839	1839	0
109	20240712	194000	141176654	1839	1839	1839	1839	0
110	20240712	193900	141176654	1839	1839	1839	1839	0
111	20240712	193800	141176654	1839	1839	1839	1839	0
112	20240712	193700	141176654	1839	1839	1839	1839	0
113	20240712	193600	141176654	1839	1839	1839	1839	0
114	20240712	193500	141176654	1839	1839	1839	1839	0
115	20240712	193400	141176654	1839	1839	1839	1839	0
116	20240712	193300	141176654	1839	1839	1839	1839	0
117	20240712	193200	141176654	1839	1839	1839	1839	0
118	20240712	193100	141176654	1839	1839	1839	1839	0
119	20240712	193000	141176654	1839	1839	1839	1839	0
120	20240712	192900	141176654	1839	1839	1839	1839	0
121	20240712	192800	141176654	1839	1839	1839	1839	0
122	20240712	192700	141176654	1839	1839	1839	1839	5319
123	20240712	192600	141176654	1839	1839	1839	1839	0
124	20240712	192500	141176654	1839	1839	1839	1839	0
125	20240712	192400	141176654	1839	1839	1839	1839	0
126	20240712	192300	141176654	1839	1839	1839	1839	0
127	20240712	192200	141176654	1839	1839	1839	1839	0
128	20240712	192100	141176654	1839	1839	1839	1839	0
129	20240712	192000	141176654	1839	1839	1839	1839	0
130	20240712	191900	141176654	1839	1839	1839	1839	0
131	20240712	191800	141176654	1839	1839	1839	1839	0
132	20240712	191700	141176654	1839	1839	1839	1839	0
133	20240712	191600	141176654	1839	1839	1839	1839	0
134	20240712	191500	141176654	1839	1839	1839	1839	0
135	20240712	191400	141176654	1839	1839	1839	1839	0
136	20240712	191300	141176654	1839	1839	1839	1839	0
137	20240712	191200	141176654	1839	1839	1839	1839	0
138	20240712	191100	141176654	1839	1839	1839	1839	0
139	20240712	191000	141176654	1839	1839	1839	1839	0
140	20240712	190900	141176654	1839	1839	1839	1839	0
141	20240712	190800	141176654	1839	1839	1839	1839	0
142	20240712	190700	141176654	1839	1839	1839	1839	0
143	20240712	190600	141176654	1839	1839	1839	1839	0
144	20240712	190500	141176654	1839	1839	1839	1839	0
145	20240712	190400	141176654	1839	1839	1839	1839	0
146	20240712	190300	141176654	1839	1839	1839	1839	0
147	20240712	190200	141176654	1839	1839	1839	1839	0
148	20240712	190100	141176654	1839	1839	1839	1839	0
149	20240712	190000	141176654	1839	1839	1839	1839	0
150	20240712	185900	141176654	1839	1839	1839	1839	0
151	20240712	185800	141176654	1839	1839	1839	1839	0
152	20240712	185700	141176654	1839	1839	1839	1839	5319
153	20240712	185600	141176654	1839	1839	1839	1839	0
154	20240712	185500	141176654	1839	1839	1839	1839	0
155	20240712	185400	141176654	1839	1839	1839	1839	0
156	20240712	185300	141176654	1839	1839	1839	1839	0
157	20240712	185200	141176654	1839	1839	1839	1839	0
158	20240712	185100	141176654	1839	1839	1839	1839	0
159	20240712	185000	141176654	1839	1839	1839	1839	0
160	20240712	184900	141176654	1839	1839	1839	1839	0
161	20240712	184800	141176654	1839	1839	1839	1839	0
162	20240712	184700	141176654	1839	1839	1839	1839	0
163	20240712	184600	141176654	1839	1839	1839	1839	0
164	20240712	184500	141176654	1839	1839	1839	1839	0
165	20240712	184400	141176654	1839	1839	1839	1839	0
166	20240712	184300	141176654	1839	1839	1839	1839	0
167	20240712	184200	141176654	1839	1839	1839	1839	0
168	20240712	184100	141176654	1839	1839	1839	1839	0
169	20240712	184000	141176654	1839	1839	1839	1839	0
170	20240712	183900	141176654	1839	1839	1839	1839	0
171	20240712	183800	141176654	1839	1839	1839	1839	0
172	20240712	183700	141176654	1839	1839	1839	1839	0
173	20240712	183600	141176654	1839	1839	1839	1839	0
174	20240712	183500	141176654	1839	1839	1839	1839	0
175	20240712	183400	141176654	1839	1839	1839	1839	0
176	20240712	183300	141176654	1839	1839	1839	1839	0
177	20240712	183200	141176654	1839	1839	1839	1839	0
178	20240712	183100	141176654	1839	1839	1839	1839	0
179	20240712	183000	141176654	1839	1839	1839	1839	0
180	20240712	182900	141176654	1839	1839	1839	1839	0
181	20240712	182800	141176654	1839	1839	1839	1839	0
182	20240712	182700	141176654	1839	1839	1839	1839	5319
183	20240712	182600	141176654	1839	1839	1839	1839	0
184	20240712	182500	141176654	1839	1839	1839	1839	0
185	20240712	182400	141176654	1839	1839	1839	1839	0
186	20240712	182300	141176654	1839	1839	1839	1839	0
187	20240712	182200	141176654	1839	1839	1839	1839	0
188	20240712	182100	141176654	1839	1839	1839	1839	0
189	20240712	182000	141176654	1839	1839	1839	1839	0
190	20240712	181900	141176654	1839	1839	1839	1839	0
191	20240712	181800	141176654	1839	1839	1839	1839	0
192	20240712	181700	141176654	1839	1839	1839	1839	0
193	20240712	181600	141176654	1839	1839	1839	1839	0
194	20240712	181500	141176654	1839	1839	1839	1839	0
195	20240712	181400	141176654	1839	1839	1839	1839	0
196	20240712	181300	141176654	1839	1839	1839	1839	0
197	20240712	181200	141176654	1839	1839	1839	1839	0
198	20240712	181100	141176654	1839	1839	1839	1839	0
199	20240712	181000	141176654	1839	1839	1839	1839	0
200	20240712	180900	141176654	1839	1839	1839	1839	0
201	20240712	180800	141176654	1839	1839	1839	1839	0
202	20240712	180700	141176654	1839	1839	1839	1839	0
203	20240712	180600	141176654	1839	1839	1839	1839	0
204	20240712	180500	141176654	1839	1839	1839	1839	0
205	20240712	180400	141176654	1839	1839	1839	1839	0
206	20240712	180300	141176654	1839	1839	1839	1839	0
207	20240712	180200	141176654	1839	1839	1839	1839	0
208	20240712	180100	141176654	1839	1839	1839	1839	0
209	20240712	180000	141176654	1839	1839	1839	1839	0
210	20240712	175900	141176654	1839	1839	1839	1839	0
211	20240712	175800	141176654	1839	1839	1839	1839	0
212	20240712	175700	141176654	1839	1839	1839	1839	5319
213	20240712	175600	141176654	1839	1839	1839	1839	0
214	20240712	175500	141176654	1839	1839	1839	1839	0
215	20240712	175400	141176654	1839	1839	1839	1839	0
216	20240712	175300	141176654	1839	1839	1839	1839	0
217	20240712	175200	141176654	1839	1839	1839	1839	0
218	20240712	175100	141176654	1839	1839	1839	1839	0
219	20240712	175000	141176654	1839	1839	1839	1839	0
220	20240712	174900	141176654	1839	1839	1839	1839	0
221	20240712	174800	141176654	1839	1839	1839	1839	0
222	20240712	174700	141176654	1839	1839	1839	1839	0
223	20240712	174600	141176654	1839	1839	1839	1839	0
224	20240712	174500	141176654	1839	1839	1839	1839	0
225	20240712	174400	141176654	1839	1839	1839	1839	0
226	20240712	174300	141176654	1839	1839	1839	1839	0
227	20240712	174200	141176654	1839	1839	1839	1839	0
228	20240712	174100	141176654	1839	1839	1839	1839	0
229	20240712	174000	141176654	1839	1839	1839	1839	0
230	20240712	173900	141176654	1839	1839	1839	1839	0
231	20240712	173800	141176654	1839	1839	1839	1839	0
232	20240712	173700	141176654	1839	1839	1839	1839	0
233	20240712	173600	141176654	1839	1839	1839	1839	0
234	20240712	173500	141176654	1839	1839	1839	1839	0
235	20240712	173400	141176654	1839	1839	1839	1839	0
236	20240712	173300	141176654	1839	1839	1839	1839	0
237	20240712	173200	141176654	1839	1839	1839	1839	0
238	20240712	173100	141176654	1839	1839	1839	1839	0
239	20240712	173000	141176654	1839	1839	1839	1839	0
240	20240712	172900	141176654	1839	1839	1839	1839	0
241	20240712	172800	141176654	1839	1839	1839	1839	0
242	20240712	172700	141176654	1839	1839	1839	1839	5319
243	20240712	172600	141176654	1839	1839	1839	1839	0
244	20240712	172500	141176654	1839	1839	1839	1839	0
245	20240712	172400	141176654	1839	1839	1839	1839	0
246	20240712	172300	141176654	1839	1839	1839	1839	0
247	20240712	172200	141176654	1839	1839	1839	1839	0
248	20240712	172100	141176654	1839	1839	1839	1839	0
249	20240712	172000	141176654	1839	1839	1839	1839	0
250	20240712	171900	141176654	1839	1839	1839	1839	0
251	20240712	171800	141176654	1839	1839	1839	1839	0
252	20240712	171700	141176654	1839	1839	1839	1839	0
253	20240712	171600	141176654	1839	1839	1839	1839	0
254	20240712	171500	141176654	1839	1839	1839	1839	0
255	20240712	171400	141176654	1839	1839	1839	1839	0
256	20240712	171300	141176654	1839	1839	1839	1839	0
257	20240712	171200	141176654	1839	1839	1839	1839	0
258	20240712	171100	141176654	1839	1839	1839	1839	0
259	20240712	171000	141176654	1839	1839	1839	1839	0
260	20240712	170900	141176654	1839	1839	1839	1839	0
261	20240712	170800	141176654	1839	1839	1839	1839	0
262	20240712	170700	141176654	1839	1839	1839	1839	0
263	20240712	170600	141176654	1839	1839	1839	1839	0
264	20240712	170500	141176654	1839	1839	1839	1839	0
265	20240712	170400	141176654	1839	1839	1839	1839	0
266	20240712	170300	141176654	1839	1839	1839	1839	0
267	20240712	170200	141176654	1839	1839	1839	1839	0
268	20240712	170100	141176654	1839	1839	1839	1839	0
269	20240712	170000	141176654	1839	1839	1839	1839	0
270	20240712	165900	141176654	1839	1839	1839	1839	0
271	20240712	165800	141176654	1839	1839	1839	1839	0
272	20240712	165700	141176654	1839	1839	1839	1839	5319
273	20240712	165600	141176654	1839	1839	1839	1839	0
274	20240712	165500	141176654	1839	1839	1839	1839	0
275	20240712	165400	141176654	1839	1839	1839	1839	0
276	20240712	165300	141176654	1839	1839	1839	1839	0
277	20240712	165200	141176654	1839	1839	1839	1839	0
278	20240712	165100	141176654	1839	1839	1839	1839	0
279	20240712	165000	141176654	1839	1839	1839	1839	0
280	20240712	164900	141176654	1839	1839	1839	1839	0
281	20240712	164800	141176654	1839	1839	1839	1839	0
282	20240712	164700	141176654	1839	1839	1839	1839	0
283	20240712	164600	141176654	1839	1839	1839	1839	0
284	20240712	164500	141176654	1839	1839	1839	1839	0
285	20240712	164400	141176654	1839	1839	1839	1839	0
286	20240712	164300	141176654	1839	1839	1839	1839	0
287	20240712	164200	141176654	1839	1839	1839	1839	0
288	20240712	164100	141176654	1839	1839	1839	1839	0
289	20240712	164000	141176654	1839	1839	1839	1839	0
290	20240712	163900	141176654	1839	1839	1839	1839	0
291	20240712	163800	141176654	1839	1839	1839	1839	0
292	20240712	163700	141176654	1839	1839	1839	1839	0
293	20240712	163600	141176654	1839	1839	1839	1839	0
294	20240712	163500	141176654	1839	1839	1839	1839	0
295	20240712	163400	141176654	1839	1839	1839	1839	0
296	20240712	163300	141176654	1839	1839	1839	1839	0
297	20240712	163200	141176654	1839	1839	1839	1839	0
298	20240712	163100	141176654	1839	1839	1839	1839	0
299	20240712	163000	141176654	1839	1839	1839	1839	0
300	20240712	162900	141176654	1839	1839	1839	1839	0
301	20240712	162800	141176654	1839	1839	1839	1839	0
302	20240712	162700	141176654	1839	1839	1839	1839	5319
303	20240712	162600	141176654	1839	1839	1839	1839	0
304	20240712	162500	141176654	1839	1839	1839	1839	0
305	20240712	162400	141176654	1839	1839	1839	1839	0
306	20240712	162300	141176654	1839	1839	1839	1839	0
307	20240712	162200	141176654	1839	1839	1839	1839	0
308	20240712	162100	141176654	1839	1839	1839	1839	0
309	20240712	162000	141176654	1839	1839	1839	1839	0
310	20240712	161900	141176654	1839	1839	1839	1839	0
311	20240712	161800	141176654	1839	1839	1839	1839	0
312	20240712	161700	141176654	1839	1839	1839	1839	0
313	20240712	161600	141176654	1839	1839	1839	1839	0
314	20240712	161500	141176654	1839	1839	1839	1839	0
315	20240712	161400	141176654	1839	1839	1839	1839	0
316	20240712	161300	141176654	1839	1839	1839	1839	0
317	20240712	161200	141176654	1839	1839	1839	1839	0
318	20240712	161100	141176654	1839	1839	1839	1839	0
319	20240712	161000	141176654	1839	1839	1839	1839	0
320	20240712	160900	141176654	1839	1839	1839	1839	0
321	20240712	160800	141176654	1839	1839	1839	1839	0
322	20240712	160700	141176654	1839	1839	1839	1839	0
323	20240712	160600	141176654	1839	1839	1839	1839	0
324	20240712	160500	141176654	1839	1839	1839	1839	0
325	20240712	160400	141176654	1839	1839	1839	1839	0
326	20240712	160300	141176654	1839	1839	1839	1839	0
327	20240712	160200	141176654	1839	1839	1839	1839	0
328	20240712	160100	141176654	1839	1839	1839	1839	0
329	20240712	160000	141176654	1839	1839	1839	1839	0
330	20240712	155900	141176654	1839	1839	1839	1839	0
331	20240712	155800	141176654	1839	1839	1839	1839	0
332	20240712	155700	141176654	1839	1839	1839	1839	5319
333	20240712	155600	141176654	1839	1839	1839	1839	0
334	20240712	155500	141176654	1839	1839	1839	1839	0
335	20240712	155400	141176654	1839	1839	1839	1839	0
336	20240712	155300	141176654	1839	1839	1839	1839	0
337	20240712	155200	141176654	1839	1839	1839	1839	0
338	20240712	155100	141176654	1839	1839	1839	1839	0
339	20240712	155000	141176654	1839	1839	1839	1839	0
340	20240712	154900	141176654	1839	1839	1839	1839	0
341	20240712	154800	141176654	1839	1839	1839	1839	0
342	20240712	154700	141176654	1839	1839	1839	1839	0
343	20240712	154600	141176654	1839	1839	1839	1839	0
344	20240712	154500	141176654	1839	1839	1839	1839	0
345	20240712	154400	141176654	1839	1839	1839	1839	0
346	20240712	154300	141176654	1839	1839	1839	1839	0
347	20240712	154200	141176654	1839	1839	1839	1839	0
348	20240712	154100	141176654	1839	1839	1839	1839	0
349	20240712	154000	141176654	1839	1839	1839	1839	0
350	20240712	153900	141176654	1839	1839	1839	1839	0
351	20240712	153800	141176654	1839	1839	1839	1839	0
352	20240712	153700	141176654	1839	1839	1839	1839	0
353	20240712	153600	141176654	1839	1839	1839	1839	0
354	20240712	153500	141176654	1839	1839	1839	1839	0
355	20240712	153400	141176654	1839	1839	1839	1839	0
356	20240712	153300	141176654	1839	1839	1839	1839	0
357	20240712	153200	141176654	1839	1839	1839	1839	0
358	20240712	153100	141176654	1839	1839	1839	1839	0
359	20240712	153000	141176654	1839	1839	1839	1839	5319
360	20240712	152900	131395013	1841	1841	1841	1841	0
361	20240712	152800	131395013	1841	1841	1841	1841	0
362	20240712	152700	131395013	1841	1841	1841	1841	0
363	20240712	152600	131395013	1841	1841	1841	1841	0
364	20240712	152500	131395013	1841	1841	1841	1841	0
365	20240712	152400	131395013	1841	1841	1841	1841	0
366	20240712	152300	131395013	1841	1841	1841	1841	0
367	20240712	152200	131395013	1841	1841	1841	1841	0
368	20240712	152100	131395013	1841	1841	1841	1841	0
369	20240712	152000	131395013	1841	1841	1841	1841	0
370	20240712	151900	131395013	1841	1844	1844	1841	1919
371	20240712	151800	127858077	1848	1848	1848	1848	0
372	20240712	151700	127858077	1848	1848	1848	1848	0
373	20240712	151600	127858077	1848	1842	1848	1842	274
374	20240712	151500	127352019	1850	1842	1850	1842	204
375	20240712	151400	126976243	1850	1843	1850	1843	3
376	20240712	151300	126970700	1843	1843	1843	1843	0
377	20240712	151200	126970700	1843	1843	1843	1843	1
378	20240712	151100	126968857	1843	1843	1843	1843	0
379	20240712	151000	126968857	1843	1843	1843	1843	0
380	20240712	150900	126968857	1843	1843	1843	1843	1050
381	20240712	150800	125033707	1845	1844	1845	1844	2934
382	20240712	150700	119621811	1848	1848	1848	1848	0
383	20240712	150600	119621811	1848	1848	1848	1844	3530
384	20240712	150500	113103555	1850	1850	1850	1850	0
385	20240712	150400	113103555	1850	1850	1850	1850	2
386	20240712	150300	113099855	1845	1845	1845	1845	101
387	20240712	150200	112913510	1849	1849	1849	1849	0
388	20240712	150100	112913510	1849	1849	1849	1849	585
389	20240712	150000	111831845	1850	1850	1850	1850	0
390	20240712	145900	111831845	1850	1845	1850	1845	13
391	20240712	145800	111807845	1845	1845	1845	1845	0
392	20240712	145700	111807845	1845	1849	1849	1845	489
393	20240712	145600	110904072	1849	1849	1849	1849	0
394	20240712	145500	110904072	1849	1849	1849	1849	0
395	20240712	145400	110904072	1849	1849	1849	1849	17
396	20240712	145300	110872639	1849	1849	1849	1849	0
397	20240712	145200	110872639	1849	1849	1849	1849	2
398	20240712	145100	110868941	1842	1842	1850	1842	1827
399	20240712	145000	107503583	1843	1843	1843	1843	500
400	20240712	144900	106582083	1850	1850	1850	1850	0
401	20240712	144800	106582083	1850	1850	1850	1844	225
402	20240712	144700	106167153	1844	1844	1844	1844	881
403	20240712	144600	104542589	1850	1850	1850	1850	162
404	20240712	144500	104242889	1851	1851	1851	1851	0
405	20240712	144400	104242889	1851	1851	1851	1851	0
406	20240712	144300	104242889	1851	1851	1851	1851	0
407	20240712	144200	104242889	1851	1851	1851	1851	0
408	20240712	144100	104242889	1851	1851	1851	1851	0
409	20240712	144000	104242889	1851	1851	1851	1851	0
410	20240712	143900	104242889	1851	1851	1851	1851	0
411	20240712	143800	104242889	1851	1851	1851	1851	0
412	20240712	143700	104242889	1851	1851	1851	1851	0
413	20240712	143600	104242889	1851	1851	1851	1851	30
414	20240712	143500	104187359	1851	1851	1851	1851	0
415	20240712	143400	104187359	1851	1851	1851	1851	37
416	20240712	143300	104118872	1851	1851	1851	1851	0
417	20240712	143200	104118872	1851	1851	1851	1851	0
418	20240712	143100	104118872	1851	1851	1851	1851	542
419	20240712	143000	103115630	1851	1851	1851	1851	0
420	20240712	142900	103115630	1851	1851	1851	1851	0
421	20240712	142800	103115630	1851	1851	1851	1851	4
422	20240712	142700	103108226	1851	1851	1851	1851	50
423	20240712	142600	103015676	1851	1847	1851	1847	1718
424	20240712	142500	99839360	1847	1847	1847	1847	615
425	20240712	142400	98703455	1843	1843	1843	1843	32
426	20240712	142300	98644479	1842	1843	1843	1842	50
427	20240712	142200	98552378	1842	1842	1842	1842	0
428	20240712	142100	98552378	1842	1842	1842	1842	0
429	20240712	142000	98552378	1842	1842	1842	1842	0
430	20240712	141900	98552378	1842	1842	1842	1842	1500
431	20240712	141800	95789378	1842	1842	1842	1842	0
432	20240712	141700	95789378	1842	1842	1842	1842	0
433	20240712	141600	95789378	1842	1842	1842	1842	0
434	20240712	141500	95789378	1842	1843	1843	1842	5
435	20240712	141400	95780167	1842	1842	1842	1842	0
436	20240712	141300	95780167	1842	1842	1842	1842	0
437	20240712	141200	95780167	1842	1842	1842	1842	0
438	20240712	141100	95780167	1842	1842	1842	1842	0
439	20240712	141000	95780167	1842	1842	1842	1842	0
440	20240712	140900	95780167	1842	1842	1842	1842	0
441	20240712	140800	95780167	1842	1842	1842	1842	0
442	20240712	140700	95780167	1842	1842	1842	1842	0
443	20240712	140600	95780167	1842	1842	1842	1842	0
444	20240712	140500	95780167	1842	1842	1842	1842	0
445	20240712	140400	95780167	1842	1842	1842	1842	0
446	20240712	140300	95780167	1842	1842	1842	1842	0
447	20240712	140200	95780167	1842	1842	1842	1842	1071
448	20240712	140100	93807385	1841	1841	1841	1841	0
449	20240712	140000	93807385	1841	1841	1841	1841	0
450	20240712	135900	93807385	1841	1841	1841	1841	0
451	20240712	135800	93807385	1841	1843	1843	1841	200
452	20240712	135700	93439041	1842	1842	1842	1842	0
453	20240712	135600	93439041	1842	1842	1842	1842	0
454	20240712	135500	93439041	1842	1842	1842	1842	0
455	20240712	135400	93439041	1842	1842	1842	1842	0
456	20240712	135300	93439041	1842	1842	1842	1842	0
457	20240712	135200	93439041	1842	1842	1842	1842	0
458	20240712	135100	93439041	1842	1842	1842	1842	0
459	20240712	135000	93439041	1842	1842	1842	1842	0
460	20240712	134900	93439041	1842	1842	1842	1842	0
461	20240712	134800	93439041	1842	1842	1842	1842	0
462	20240712	134700	93439041	1842	1842	1842	1842	232
463	20240712	134600	93011697	1842	1842	1842	1842	0
464	20240712	134500	93011697	1842	1842	1842	1842	0
465	20240712	134400	93011697	1842	1842	1842	1842	0
466	20240712	134300	93011697	1842	1842	1842	1842	0
467	20240712	134200	93011697	1842	1842	1842	1842	0
468	20240712	134100	93011697	1842	1842	1842	1842	0
469	20240712	134000	93011697	1842	1842	1842	1842	0
470	20240712	133900	93011697	1842	1842	1842	1842	0
471	20240712	133800	93011697	1842	1842	1842	1842	0
472	20240712	133700	93011697	1842	1842	1842	1842	0
473	20240712	133600	93011697	1842	1842	1842	1842	0
474	20240712	133500	93011697	1842	1843	1843	1842	90
475	20240712	133400	92845915	1845	1845	1845	1845	0
476	20240712	133300	92845915	1845	1845	1845	1845	0
477	20240712	133200	92845915	1845	1845	1845	1845	0
478	20240712	133100	92845915	1845	1845	1845	1845	0
479	20240712	133000	92845915	1845	1845	1845	1845	60
480	20240712	132900	92735215	1845	1846	1846	1845	624
481	20240712	132800	91583318	1845	1845	1845	1845	100
482	20240712	132700	91398818	1845	1845	1845	1845	66
483	20240712	132600	91277048	1846	1846	1846	1846	0
484	20240712	132500	91277048	1846	1846	1846	1846	10
485	20240712	132400	91258588	1846	1846	1846	1846	0
486	20240712	132300	91258588	1846	1846	1846	1846	1100
487	20240712	132200	89227988	1846	1846	1846	1846	0
488	20240712	132100	89227988	1846	1847	1847	1846	784
489	20240712	132000	87780714	1850	1850	1850	1850	0
490	20240712	131900	87780714	1850	1850	1850	1850	0
491	20240712	131800	87780714	1850	1850	1850	1850	0
492	20240712	131700	87780714	1850	1850	1850	1850	0
493	20240712	131600	87780714	1850	1850	1850	1850	0
494	20240712	131500	87780714	1850	1850	1850	1850	0
495	20240712	131400	87780714	1850	1850	1850	1850	0
496	20240712	131300	87780714	1850	1850	1850	1850	0
497	20240712	131200	87780714	1850	1850	1850	1850	0
498	20240712	131100	87780714	1850	1850	1850	1850	0
499	20240712	131000	87780714	1850	1850	1850	1850	0
500	20240712	130900	87780714	1850	1850	1850	1850	0
501	20240712	130800	87780714	1850	1850	1850	1850	0
502	20240712	130700	87780714	1850	1850	1850	1850	0
503	20240712	130600	87780714	1850	1850	1850	1850	0
504	20240712	130500	87780714	1850	1850	1850	1850	0
505	20240712	130400	87780714	1850	1850	1850	1850	1
506	20240712	130300	87778864	1849	1849	1849	1849	0
507	20240712	130200	87778864	1849	1849	1849	1849	0
508	20240712	130100	87778864	1849	1849	1849	1849	1930
509	20240712	130000	84210294	1848	1848	1848	1848	1000
510	20240712	125900	82362294	1847	1847	1847	1847	6
511	20240712	125800	82351212	1848	1845	1848	1845	9
512	20240712	125700	82334601	1848	1848	1848	1848	0
513	20240712	125600	82334601	1848	1848	1848	1848	0
514	20240712	125500	82334601	1848	1848	1848	1848	0
515	20240712	125400	82334601	1848	1848	1848	1848	0
516	20240712	125300	82334601	1848	1848	1848	1848	0
517	20240712	125200	82334601	1848	1848	1848	1848	0
518	20240712	125100	82334601	1848	1848	1848	1848	0
519	20240712	125000	82334601	1848	1848	1848	1848	0
520	20240712	124900	82334601	1848	1848	1848	1848	0
521	20240712	124800	82334601	1848	1848	1848	1848	0
522	20240712	124700	82334601	1848	1848	1848	1848	50
523	20240712	124600	82242201	1848	1848	1848	1848	0
524	20240712	124500	82242201	1848	1848	1848	1848	50
525	20240712	124400	82149801	1848	1848	1848	1848	1
526	20240712	124300	82147953	1846	1846	1846	1846	0
527	20240712	124200	82147953	1846	1846	1846	1846	0
528	20240712	124100	82147953	1846	1846	1846	1846	0
529	20240712	124000	82147953	1846	1846	1846	1846	0
530	20240712	123900	82147953	1846	1846	1846	1846	0
531	20240712	123800	82147953	1846	1846	1846	1846	1
532	20240712	123700	82146107	1848	1848	1848	1848	0
533	20240712	123600	82146107	1848	1848	1848	1848	0
534	20240712	123500	82146107	1848	1848	1848	1848	0
535	20240712	123400	82146107	1848	1848	1848	1848	0
536	20240712	123300	82146107	1848	1848	1848	1848	0
537	20240712	123200	82146107	1848	1848	1848	1848	11
538	20240712	123100	82125779	1848	1848	1848	1848	0
539	20240712	123000	82125779	1848	1848	1848	1848	0
540	20240712	122900	82125779	1848	1848	1848	1848	0
541	20240712	122800	82125779	1848	1848	1848	1848	0
542	20240712	122700	82125779	1848	1848	1848	1848	0
543	20240712	122600	82125779	1848	1848	1848	1848	0
544	20240712	122500	82125779	1848	1848	1848	1848	0
545	20240712	122400	82125779	1848	1848	1848	1848	0
546	20240712	122300	82125779	1848	1848	1848	1848	0
547	20240712	122200	82125779	1848	1848	1848	1848	0
548	20240712	122100	82125779	1848	1848	1848	1848	11
549	20240712	122000	82105451	1848	1848	1848	1848	0
550	20240712	121900	82105451	1848	1848	1848	1848	100
551	20240712	121800	81920651	1849	1849	1849	1849	0
552	20240712	121700	81920651	1849	1849	1849	1849	0
553	20240712	121600	81920651	1849	1849	1849	1849	0
554	20240712	121500	81920651	1849	1849	1849	1849	0
555	20240712	121400	81920651	1849	1849	1849	1849	0
556	20240712	121300	81920651	1849	1849	1849	1849	0
557	20240712	121200	81920651	1849	1849	1849	1849	0
558	20240712	121100	81920651	1849	1849	1849	1849	0
559	20240712	121000	81920651	1849	1849	1849	1849	0
560	20240712	120900	81920651	1849	1849	1849	1849	0
561	20240712	120800	81920651	1849	1849	1849	1849	0
562	20240712	120700	81920651	1849	1849	1849	1849	0
563	20240712	120600	81920651	1849	1849	1849	1849	200
564	20240712	120500	81550851	1848	1848	1848	1848	75
565	20240712	120400	81412251	1847	1847	1847	1847	0
566	20240712	120300	81412251	1847	1847	1847	1847	0
567	20240712	120200	81412251	1847	1847	1847	1847	0
568	20240712	120100	81412251	1847	1847	1847	1847	0
569	20240712	120000	81412251	1847	1847	1847	1847	0
570	20240712	115900	81412251	1847	1847	1847	1847	0
571	20240712	115800	81412251	1847	1847	1847	1847	0
572	20240712	115700	81412251	1847	1847	1847	1847	0
573	20240712	115600	81412251	1847	1847	1847	1847	0
574	20240712	115500	81412251	1847	1847	1847	1847	0
575	20240712	115400	81412251	1847	1847	1847	1847	0
576	20240712	115300	81412251	1847	1847	1847	1847	0
577	20240712	115200	81412251	1847	1847	1847	1847	0
578	20240712	115100	81412251	1847	1847	1847	1847	0
579	20240712	115000	81412251	1847	1847	1847	1847	0
580	20240712	114900	81412251	1847	1847	1847	1847	0
581	20240712	114800	81412251	1847	1847	1847	1847	0
582	20240712	114700	81412251	1847	1847	1847	1847	0
583	20240712	114600	81412251	1847	1847	1847	1847	1000
584	20240712	114500	79565251	1847	1847	1847	1847	0
585	20240712	114400	79565251	1847	1847	1847	1847	0
586	20240712	114300	79565251	1847	1847	1847	1847	0
587	20240712	114200	79565251	1847	1847	1847	1847	0
588	20240712	114100	79565251	1847	1847	1847	1847	0
589	20240712	114000	79565251	1847	1847	1847	1847	0
590	20240712	113900	79565251	1847	1843	1847	1843	2528
591	20240712	113800	74898730	1842	1842	1842	1842	0
592	20240712	113700	74898730	1842	1842	1842	1842	0
593	20240712	113600	74898730	1842	1842	1842	1842	436
594	20240712	113500	74095618	1842	1842	1842	1842	0
595	20240712	113400	74095618	1842	1842	1842	1842	0
596	20240712	113300	74095618	1842	1842	1842	1842	0
597	20240712	113200	74095618	1842	1842	1842	1842	0
598	20240712	113100	74095618	1842	1842	1842	1842	0
599	20240712	113000	74095618	1842	1840	1842	1840	1700
600	20240712	112900	70967560	1840	1840	1840	1840	0
601	20240712	112800	70967560	1840	1840	1840	1840	0
602	20240712	112700	70967560	1840	1840	1840	1840	140
603	20240712	112600	70709960	1840	1840	1840	1840	0
604	20240712	112500	70709960	1840	1840	1840	1840	0
605	20240712	112400	70709960	1840	1840	1840	1840	0
606	20240712	112300	70709960	1840	1840	1840	1840	2
607	20240712	112200	70706280	1837	1839	1839	1837	1885
608	20240712	112100	67243144	1840	1840	1840	1840	0
609	20240712	112000	67243144	1840	1840	1840	1840	0
610	20240712	111900	67243144	1840	1840	1840	1840	0
611	20240712	111800	67243144	1840	1840	1840	1840	449
612	20240712	111700	66416984	1840	1840	1840	1840	1
613	20240712	111600	66415144	1837	1837	1837	1837	0
614	20240712	111500	66415144	1837	1837	1837	1837	0
615	20240712	111400	66415144	1837	1837	1837	1837	0
616	20240712	111300	66415144	1837	1837	1837	1837	0
617	20240712	111200	66415144	1837	1837	1837	1837	0
618	20240712	111100	66415144	1837	1837	1837	1837	0
619	20240712	111000	66415144	1837	1837	1837	1837	731
620	20240712	110900	65072297	1837	1837	1837	1837	1400
621	20240712	110800	62500497	1837	1840	1840	1837	1340
622	20240712	110700	60038721	1840	1840	1840	1840	26
623	20240712	110600	59990881	1840	1840	1840	1840	0
624	20240712	110500	59990881	1840	1840	1840	1840	156
625	20240712	110400	59703841	1840	1840	1840	1840	0
626	20240712	110300	59703841	1840	1840	1840	1840	0
627	20240712	110200	59703841	1840	1840	1840	1840	0
628	20240712	110100	59703841	1840	1840	1840	1840	0
629	20240712	110000	59703841	1840	1840	1840	1840	1
630	20240712	105900	59702001	1838	1838	1838	1838	350
631	20240712	105800	59058701	1839	1840	1840	1839	8
632	20240712	105700	59043983	1842	1842	1842	1842	0
633	20240712	105600	59043983	1842	1842	1842	1842	0
634	20240712	105500	59043983	1842	1842	1842	1842	0
635	20240712	105400	59043983	1842	1842	1842	1842	0
636	20240712	105300	59043983	1842	1842	1842	1842	1
637	20240712	105200	59042141	1842	1842	1842	1842	0
638	20240712	105100	59042141	1842	1842	1842	1842	0
639	20240712	105000	59042141	1842	1842	1842	1842	0
640	20240712	104900	59042141	1842	1842	1842	1842	0
641	20240712	104800	59042141	1842	1842	1842	1842	2
642	20240712	104700	59038457	1836	1836	1836	1836	66
643	20240712	104600	58917281	1836	1836	1836	1836	0
644	20240712	104500	58917281	1836	1837	1837	1836	608
645	20240712	104400	57800431	1842	1842	1842	1842	0
646	20240712	104300	57800431	1842	1842	1842	1842	0
647	20240712	104200	57800431	1842	1842	1842	1842	0
648	20240712	104100	57800431	1842	1842	1842	1842	0
649	20240712	104000	57800431	1842	1842	1842	1842	0
650	20240712	103900	57800431	1842	1842	1842	1842	15
651	20240712	103800	57772801	1842	1842	1842	1842	0
652	20240712	103700	57772801	1842	1842	1842	1842	0
653	20240712	103600	57772801	1842	1842	1842	1842	0
654	20240712	103500	57772801	1842	1842	1842	1842	0
655	20240712	103400	57772801	1842	1842	1842	1842	0
656	20240712	103300	57772801	1842	1842	1842	1842	2
657	20240712	103200	57769117	1835	1837	1837	1835	7
658	20240712	103100	57756269	1834	1834	1834	1834	0
659	20240712	103000	57756269	1834	1834	1834	1834	0
660	20240712	102900	57756269	1834	1834	1834	1834	0
661	20240712	102800	57756269	1834	1835	1835	1834	83
662	20240712	102700	57604046	1842	1842	1842	1842	0
663	20240712	102600	57604046	1842	1842	1842	1842	0
664	20240712	102500	57604046	1842	1842	1842	1842	0
665	20240712	102400	57604046	1842	1842	1842	1842	0
666	20240712	102300	57604046	1842	1842	1842	1842	4
667	20240712	102200	57596678	1834	1834	1834	1834	0
668	20240712	102100	57596678	1834	1842	1842	1834	21
669	20240712	102000	57558154	1834	1834	1834	1834	100
670	20240712	101900	57374754	1834	1834	1834	1834	1
671	20240712	101800	57372920	1833	1837	1837	1833	4768
672	20240712	101700	48623621	1843	1843	1843	1843	0
673	20240712	101600	48623621	1843	1843	1843	1843	0
674	20240712	101500	48623621	1843	1843	1843	1843	2
675	20240712	101400	48619935	1836	1836	1836	1836	0
676	20240712	101300	48619935	1836	1836	1836	1836	0
677	20240712	101200	48619935	1836	1837	1837	1836	1711
678	20240712	101100	45478238	1836	1838	1838	1836	2461
679	20240712	101000	40959315	1838	1838	1838	1838	0
680	20240712	100900	40959315	1838	1845	1845	1838	346
681	20240712	100800	40321267	1847	1847	1847	1847	0
682	20240712	100700	40321267	1847	1847	1847	1847	0
683	20240712	100600	40321267	1847	1847	1847	1847	0
684	20240712	100500	40321267	1847	1847	1847	1847	0
685	20240712	100400	40321267	1847	1847	1847	1847	0
686	20240712	100300	40321267	1847	1847	1847	1847	506
687	20240712	100200	39386685	1847	1847	1847	1847	12
688	20240712	100100	39364521	1847	1847	1847	1847	0
689	20240712	100000	39364521	1847	1847	1847	1847	0
690	20240712	095900	39364521	1847	1847	1847	1847	215
691	20240712	095800	38967416	1847	1847	1847	1847	2
692	20240712	095700	38963722	1847	1847	1847	1847	164
693	20240712	095600	38660814	1847	1847	1847	1847	0
694	20240712	095500	38660814	1847	1847	1847	1847	0
695	20240712	095400	38660814	1847	1847	1847	1847	0
696	20240712	095300	38660814	1847	1847	1847	1847	0
697	20240712	095200	38660814	1847	1847	1847	1847	0
698	20240712	095100	38660814	1847	1846	1847	1846	3
699	20240712	095000	38655274	1847	1847	1847	1847	0
700	20240712	094900	38655274	1847	1847	1847	1847	0
701	20240712	094800	38655274	1847	1847	1847	1847	0
702	20240712	094700	38655274	1847	1847	1847	1847	0
703	20240712	094600	38655274	1847	1847	1847	1847	0
704	20240712	094500	38655274	1847	1847	1847	1847	1
705	20240712	094400	38653427	1835	1835	1835	1835	0
706	20240712	094300	38653427	1835	1839	1839	1835	3501
707	20240712	094200	32227030	1847	1839	1847	1839	704
708	20240712	094100	30932342	1840	1840	1840	1840	0
709	20240712	094000	30932342	1840	1841	1841	1840	891
710	20240712	093900	29292849	1841	1841	1841	1841	1800
711	20240712	093800	25979049	1841	1841	1841	1841	427
712	20240712	093700	25192942	1842	1842	1842	1842	40
713	20240712	093600	25119262	1847	1847	1847	1847	1
714	20240712	093500	25117415	1842	1842	1842	1842	75
715	20240712	093400	24979265	1849	1849	1849	1849	0
716	20240712	093300	24979265	1849	1849	1849	1849	0
717	20240712	093200	24979265	1849	1849	1849	1849	0
718	20240712	093100	24979265	1849	1849	1849	1849	0
719	20240712	093000	24979265	1849	1849	1849	1849	2
720	20240712	092900	24975567	1841	1841	1841	1841	0
721	20240712	092800	24975567	1841	1841	1841	1841	134
722	20240712	092700	24728873	1841	1850	1850	1841	932
723	20240712	092600	23006802	1850	1850	1850	1850	2
724	20240712	092500	23003102	1850	1850	1850	1850	0
725	20240712	092400	23003102	1850	1850	1850	1850	0
726	20240712	092300	23003102	1850	1850	1850	1850	4
727	20240712	092200	22995702	1850	1850	1850	1850	38
728	20240712	092100	22925402	1850	1850	1850	1850	0
729	20240712	092000	22925402	1850	1850	1850	1850	7
730	20240712	091900	22912452	1851	1851	1851	1851	0
731	20240712	091800	22912452	1851	1851	1851	1851	0
732	20240712	091700	22912452	1851	1851	1851	1851	0
733	20240712	091600	22912452	1851	1851	1851	1851	0
734	20240712	091500	22912452	1851	1851	1851	1851	33
735	20240712	091400	22851369	1845	1845	1845	1845	10
736	20240712	091300	22832919	1851	1851	1851	1851	0
737	20240712	091200	22832919	1851	1851	1851	1851	0
738	20240712	091100	22832919	1851	1851	1851	1851	4
739	20240712	091000	22825515	1851	1851	1851	1851	0
740	20240712	090900	22825515	1851	1848	1851	1848	3
741	20240712	090800	22819965	1848	1843	1848	1841	6077
742	20240712	090700	11623855	1843	1843	1843	1843	0
743	20240712	090600	11623855	1843	1843	1843	1843	0
744	20240712	090500	11623855	1843	1843	1843	1843	119
745	20240712	090400	11404538	1840	1843	1843	1840	197
746	20240712	090300	11041886	1843	1843	1843	1843	11
747	20240712	090200	11021613	1846	1846	1846	1846	3913
748	20240712	090100	3798215	1846	1848	1848	1845	1740
749	20240712	090000	584625	1848	1851	1851	1848	316