KissMeData/126600/min/candle-20240710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240710	202700	212396730	4145	4145	4145	4145	1119
3	20240710	202600	212396730	4145	4145	4145	4145	0
4	20240710	202500	212396730	4145	4145	4145	4145	0
5	20240710	202400	212396730	4145	4145	4145	4145	0
6	20240710	202300	212396730	4145	4145	4145	4145	0
7	20240710	202200	212396730	4145	4145	4145	4145	0
8	20240710	202100	212396730	4145	4145	4145	4145	0
9	20240710	202000	212396730	4145	4145	4145	4145	0
10	20240710	201900	212396730	4145	4145	4145	4145	0
11	20240710	201800	212396730	4145	4145	4145	4145	0
12	20240710	201700	212396730	4145	4145	4145	4145	0
13	20240710	201600	212396730	4145	4145	4145	4145	0
14	20240710	201500	212396730	4145	4145	4145	4145	0
15	20240710	201400	212396730	4145	4145	4145	4145	0
16	20240710	201300	212396730	4145	4145	4145	4145	0
17	20240710	201200	212396730	4145	4145	4145	4145	0
18	20240710	201100	212396730	4145	4145	4145	4145	0
19	20240710	201000	212396730	4145	4145	4145	4145	0
20	20240710	200900	212396730	4145	4145	4145	4145	0
21	20240710	200800	212396730	4145	4145	4145	4145	0
22	20240710	200700	212396730	4145	4145	4145	4145	0
23	20240710	200600	212396730	4145	4145	4145	4145	0
24	20240710	200500	212396730	4145	4145	4145	4145	0
25	20240710	200400	212396730	4145	4145	4145	4145	0
26	20240710	200300	212396730	4145	4145	4145	4145	0
27	20240710	200200	212396730	4145	4145	4145	4145	0
28	20240710	200100	212396730	4145	4145	4145	4145	0
29	20240710	200000	212396730	4145	4145	4145	4145	0
30	20240710	195900	212396730	4145	4145	4145	4145	0
31	20240710	195800	212396730	4145	4145	4145	4145	0
32	20240710	195700	212396730	4145	4145	4145	4145	1119
33	20240710	195600	212396730	4145	4145	4145	4145	0
34	20240710	195500	212396730	4145	4145	4145	4145	0
35	20240710	195400	212396730	4145	4145	4145	4145	0
36	20240710	195300	212396730	4145	4145	4145	4145	0
37	20240710	195200	212396730	4145	4145	4145	4145	0
38	20240710	195100	212396730	4145	4145	4145	4145	0
39	20240710	195000	212396730	4145	4145	4145	4145	0
40	20240710	194900	212396730	4145	4145	4145	4145	0
41	20240710	194800	212396730	4145	4145	4145	4145	0
42	20240710	194700	212396730	4145	4145	4145	4145	0
43	20240710	194600	212396730	4145	4145	4145	4145	0
44	20240710	194500	212396730	4145	4145	4145	4145	0
45	20240710	194400	212396730	4145	4145	4145	4145	0
46	20240710	194300	212396730	4145	4145	4145	4145	0
47	20240710	194200	212396730	4145	4145	4145	4145	0
48	20240710	194100	212396730	4145	4145	4145	4145	0
49	20240710	194000	212396730	4145	4145	4145	4145	0
50	20240710	193900	212396730	4145	4145	4145	4145	0
51	20240710	193800	212396730	4145	4145	4145	4145	0
52	20240710	193700	212396730	4145	4145	4145	4145	0
53	20240710	193600	212396730	4145	4145	4145	4145	0
54	20240710	193500	212396730	4145	4145	4145	4145	0
55	20240710	193400	212396730	4145	4145	4145	4145	0
56	20240710	193300	212396730	4145	4145	4145	4145	0
57	20240710	193200	212396730	4145	4145	4145	4145	0
58	20240710	193100	212396730	4145	4145	4145	4145	0
59	20240710	193000	212396730	4145	4145	4145	4145	0
60	20240710	192900	212396730	4145	4145	4145	4145	0
61	20240710	192800	212396730	4145	4145	4145	4145	0
62	20240710	192700	212396730	4145	4145	4145	4145	1119
63	20240710	192600	212396730	4145	4145	4145	4145	0
64	20240710	192500	212396730	4145	4145	4145	4145	0
65	20240710	192400	212396730	4145	4145	4145	4145	0
66	20240710	192300	212396730	4145	4145	4145	4145	0
67	20240710	192200	212396730	4145	4145	4145	4145	0
68	20240710	192100	212396730	4145	4145	4145	4145	0
69	20240710	192000	212396730	4145	4145	4145	4145	0
70	20240710	191900	212396730	4145	4145	4145	4145	0
71	20240710	191800	212396730	4145	4145	4145	4145	0
72	20240710	191700	212396730	4145	4145	4145	4145	0
73	20240710	191600	212396730	4145	4145	4145	4145	0
74	20240710	191500	212396730	4145	4145	4145	4145	0
75	20240710	191400	212396730	4145	4145	4145	4145	0
76	20240710	191300	212396730	4145	4145	4145	4145	0
77	20240710	191200	212396730	4145	4145	4145	4145	0
78	20240710	191100	212396730	4145	4145	4145	4145	0
79	20240710	191000	212396730	4145	4145	4145	4145	0
80	20240710	190900	212396730	4145	4145	4145	4145	0
81	20240710	190800	212396730	4145	4145	4145	4145	0
82	20240710	190700	212396730	4145	4145	4145	4145	0
83	20240710	190600	212396730	4145	4145	4145	4145	0
84	20240710	190500	212396730	4145	4145	4145	4145	0
85	20240710	190400	212396730	4145	4145	4145	4145	0
86	20240710	190300	212396730	4145	4145	4145	4145	0
87	20240710	190200	212396730	4145	4145	4145	4145	0
88	20240710	190100	212396730	4145	4145	4145	4145	0
89	20240710	190000	212396730	4145	4145	4145	4145	0
90	20240710	185900	212396730	4145	4145	4145	4145	0
91	20240710	185800	212396730	4145	4145	4145	4145	0
92	20240710	185700	212396730	4145	4145	4145	4145	1119
93	20240710	185600	212396730	4145	4145	4145	4145	0
94	20240710	185500	212396730	4145	4145	4145	4145	0
95	20240710	185400	212396730	4145	4145	4145	4145	0
96	20240710	185300	212396730	4145	4145	4145	4145	0
97	20240710	185200	212396730	4145	4145	4145	4145	0
98	20240710	185100	212396730	4145	4145	4145	4145	0
99	20240710	185000	212396730	4145	4145	4145	4145	0
100	20240710	184900	212396730	4145	4145	4145	4145	0
101	20240710	184800	212396730	4145	4145	4145	4145	0
102	20240710	184700	212396730	4145	4145	4145	4145	0
103	20240710	184600	212396730	4145	4145	4145	4145	0
104	20240710	184500	212396730	4145	4145	4145	4145	0
105	20240710	184400	212396730	4145	4145	4145	4145	0
106	20240710	184300	212396730	4145	4145	4145	4145	0
107	20240710	184200	212396730	4145	4145	4145	4145	0
108	20240710	184100	212396730	4145	4145	4145	4145	0
109	20240710	184000	212396730	4145	4145	4145	4145	0
110	20240710	183900	212396730	4145	4145	4145	4145	0
111	20240710	183800	212396730	4145	4145	4145	4145	0
112	20240710	183700	212396730	4145	4145	4145	4145	0
113	20240710	183600	212396730	4145	4145	4145	4145	0
114	20240710	183500	212396730	4145	4145	4145	4145	0
115	20240710	183400	212396730	4145	4145	4145	4145	0
116	20240710	183300	212396730	4145	4145	4145	4145	0
117	20240710	183200	212396730	4145	4145	4145	4145	0
118	20240710	183100	212396730	4145	4145	4145	4145	0
119	20240710	183000	212396730	4145	4145	4145	4145	0
120	20240710	182900	212396730	4145	4145	4145	4145	0
121	20240710	182800	212396730	4145	4145	4145	4145	0
122	20240710	182700	212396730	4145	4145	4145	4145	1119
123	20240710	182600	212396730	4145	4145	4145	4145	0
124	20240710	182500	212396730	4145	4145	4145	4145	0
125	20240710	182400	212396730	4145	4145	4145	4145	0
126	20240710	182300	212396730	4145	4145	4145	4145	0
127	20240710	182200	212396730	4145	4145	4145	4145	0
128	20240710	182100	212396730	4145	4145	4145	4145	0
129	20240710	182000	212396730	4145	4145	4145	4145	0
130	20240710	181900	212396730	4145	4145	4145	4145	0
131	20240710	181800	212396730	4145	4145	4145	4145	0
132	20240710	181700	212396730	4145	4145	4145	4145	0
133	20240710	181600	212396730	4145	4145	4145	4145	0
134	20240710	181500	212396730	4145	4145	4145	4145	0
135	20240710	181400	212396730	4145	4145	4145	4145	0
136	20240710	181300	212396730	4145	4145	4145	4145	0
137	20240710	181200	212396730	4145	4145	4145	4145	0
138	20240710	181100	212396730	4145	4145	4145	4145	0
139	20240710	181000	212396730	4145	4145	4145	4145	0
140	20240710	180900	212396730	4145	4145	4145	4145	0
141	20240710	180800	212396730	4145	4145	4145	4145	0
142	20240710	180700	212396730	4145	4145	4145	4145	0
143	20240710	180600	212396730	4145	4145	4145	4145	0
144	20240710	180500	212396730	4145	4145	4145	4145	0
145	20240710	180400	212396730	4145	4145	4145	4145	0
146	20240710	180300	212396730	4145	4145	4145	4145	0
147	20240710	180200	212396730	4145	4145	4145	4145	0
148	20240710	180100	212396730	4145	4145	4145	4145	0
149	20240710	180000	212396730	4145	4145	4145	4145	0
150	20240710	175900	212396730	4145	4145	4145	4145	0
151	20240710	175800	212396730	4145	4145	4145	4145	0
152	20240710	175700	212396730	4145	4145	4145	4145	1119
153	20240710	175600	212396730	4145	4145	4145	4145	0
154	20240710	175500	212396730	4145	4145	4145	4145	0
155	20240710	175400	212396730	4145	4145	4145	4145	0
156	20240710	175300	212396730	4145	4145	4145	4145	0
157	20240710	175200	212396730	4145	4145	4145	4145	0
158	20240710	175100	212396730	4145	4145	4145	4145	0
159	20240710	175000	212396730	4145	4145	4145	4145	0
160	20240710	174900	212396730	4145	4145	4145	4145	0
161	20240710	174800	212396730	4145	4145	4145	4145	0
162	20240710	174700	212396730	4145	4145	4145	4145	0
163	20240710	174600	212396730	4145	4145	4145	4145	0
164	20240710	174500	212396730	4145	4145	4145	4145	0
165	20240710	174400	212396730	4145	4145	4145	4145	0
166	20240710	174300	212396730	4145	4145	4145	4145	0
167	20240710	174200	212396730	4145	4145	4145	4145	0
168	20240710	174100	212396730	4145	4145	4145	4145	0
169	20240710	174000	212396730	4145	4145	4145	4145	0
170	20240710	173900	212396730	4145	4145	4145	4145	0
171	20240710	173800	212396730	4145	4145	4145	4145	0
172	20240710	173700	212396730	4145	4145	4145	4145	0
173	20240710	173600	212396730	4145	4145	4145	4145	0
174	20240710	173500	212396730	4145	4145	4145	4145	0
175	20240710	173400	212396730	4145	4145	4145	4145	0
176	20240710	173300	212396730	4145	4145	4145	4145	0
177	20240710	173200	212396730	4145	4145	4145	4145	0
178	20240710	173100	212396730	4145	4145	4145	4145	0
179	20240710	173000	212396730	4145	4145	4145	4145	0
180	20240710	172900	212396730	4145	4145	4145	4145	0
181	20240710	172800	212396730	4145	4145	4145	4145	0
182	20240710	172700	212396730	4145	4145	4145	4145	1119
183	20240710	172600	212396730	4145	4145	4145	4145	0
184	20240710	172500	212396730	4145	4145	4145	4145	0
185	20240710	172400	212396730	4145	4145	4145	4145	0
186	20240710	172300	212396730	4145	4145	4145	4145	0
187	20240710	172200	212396730	4145	4145	4145	4145	0
188	20240710	172100	212396730	4145	4145	4145	4145	0
189	20240710	172000	212396730	4145	4145	4145	4145	0
190	20240710	171900	212396730	4145	4145	4145	4145	0
191	20240710	171800	212396730	4145	4145	4145	4145	0
192	20240710	171700	212396730	4145	4145	4145	4145	0
193	20240710	171600	212396730	4145	4145	4145	4145	0
194	20240710	171500	212396730	4145	4145	4145	4145	0
195	20240710	171400	212396730	4145	4145	4145	4145	0
196	20240710	171300	212396730	4145	4145	4145	4145	0
197	20240710	171200	212396730	4145	4145	4145	4145	0
198	20240710	171100	212396730	4145	4145	4145	4145	0
199	20240710	171000	212396730	4145	4145	4145	4145	0
200	20240710	170900	212396730	4145	4145	4145	4145	0
201	20240710	170800	212396730	4145	4145	4145	4145	0
202	20240710	170700	212396730	4145	4145	4145	4145	0
203	20240710	170600	212396730	4145	4145	4145	4145	0
204	20240710	170500	212396730	4145	4145	4145	4145	0
205	20240710	170400	212396730	4145	4145	4145	4145	0
206	20240710	170300	212396730	4145	4145	4145	4145	0
207	20240710	170200	212396730	4145	4145	4145	4145	0
208	20240710	170100	212396730	4145	4145	4145	4145	0
209	20240710	170000	212396730	4145	4145	4145	4145	0
210	20240710	165900	212396730	4145	4145	4145	4145	0
211	20240710	165800	212396730	4145	4145	4145	4145	0
212	20240710	165700	212396730	4145	4145	4145	4145	1119
213	20240710	165600	212396730	4145	4145	4145	4145	0
214	20240710	165500	212396730	4145	4145	4145	4145	0
215	20240710	165400	212396730	4145	4145	4145	4145	0
216	20240710	165300	212396730	4145	4145	4145	4145	0
217	20240710	165200	212396730	4145	4145	4145	4145	0
218	20240710	165100	212396730	4145	4145	4145	4145	0
219	20240710	165000	212396730	4145	4145	4145	4145	0
220	20240710	164900	212396730	4145	4145	4145	4145	0
221	20240710	164800	212396730	4145	4145	4145	4145	0
222	20240710	164700	212396730	4145	4145	4145	4145	0
223	20240710	164600	212396730	4145	4145	4145	4145	0
224	20240710	164500	212396730	4145	4145	4145	4145	0
225	20240710	164400	212396730	4145	4145	4145	4145	0
226	20240710	164300	212396730	4145	4145	4145	4145	0
227	20240710	164200	212396730	4145	4145	4145	4145	0
228	20240710	164100	212396730	4145	4145	4145	4145	0
229	20240710	164000	212396730	4145	4145	4145	4145	0
230	20240710	163900	212396730	4145	4145	4145	4145	0
231	20240710	163800	212396730	4145	4145	4145	4145	0
232	20240710	163700	212396730	4145	4145	4145	4145	0
233	20240710	163600	212396730	4145	4145	4145	4145	0
234	20240710	163500	212396730	4145	4145	4145	4145	0
235	20240710	163400	212396730	4145	4145	4145	4145	0
236	20240710	163300	212396730	4145	4145	4145	4145	0
237	20240710	163200	212396730	4145	4145	4145	4145	0
238	20240710	163100	212396730	4145	4145	4145	4145	0
239	20240710	163000	212396730	4145	4145	4145	4145	0
240	20240710	162900	212396730	4145	4145	4145	4145	0
241	20240710	162800	212396730	4145	4145	4145	4145	0
242	20240710	162700	212396730	4145	4145	4145	4145	1119
243	20240710	162600	212396730	4145	4145	4145	4145	0
244	20240710	162500	212396730	4145	4145	4145	4145	0
245	20240710	162400	212396730	4145	4145	4145	4145	0
246	20240710	162300	212396730	4145	4145	4145	4145	0
247	20240710	162200	212396730	4145	4145	4145	4145	0
248	20240710	162100	212396730	4145	4145	4145	4145	0
249	20240710	162000	212396730	4145	4145	4145	4145	0
250	20240710	161900	212396730	4145	4145	4145	4145	0
251	20240710	161800	212396730	4145	4145	4145	4145	0
252	20240710	161700	212396730	4145	4145	4145	4145	0
253	20240710	161600	212396730	4145	4145	4145	4145	0
254	20240710	161500	212396730	4145	4145	4145	4145	0
255	20240710	161400	212396730	4145	4145	4145	4145	0
256	20240710	161300	212396730	4145	4145	4145	4145	0
257	20240710	161200	212396730	4145	4145	4145	4145	0
258	20240710	161100	212396730	4145	4145	4145	4145	0
259	20240710	161000	212396730	4145	4145	4145	4145	0
260	20240710	160900	212396730	4145	4145	4145	4145	0
261	20240710	160800	212396730	4145	4145	4145	4145	0
262	20240710	160700	212396730	4145	4145	4145	4145	0
263	20240710	160600	212396730	4145	4145	4145	4145	0
264	20240710	160500	212396730	4145	4145	4145	4145	0
265	20240710	160400	212396730	4145	4145	4145	4145	0
266	20240710	160300	212396730	4145	4145	4145	4145	0
267	20240710	160200	212396730	4145	4145	4145	4145	0
268	20240710	160100	212396730	4145	4145	4145	4145	0
269	20240710	160000	212396730	4145	4145	4145	4145	0
270	20240710	155900	212396730	4145	4145	4145	4145	0
271	20240710	155800	212396730	4145	4145	4145	4145	0
272	20240710	155700	212396730	4145	4145	4145	4145	1119
273	20240710	155600	212396730	4145	4145	4145	4145	0
274	20240710	155500	212396730	4145	4145	4145	4145	0
275	20240710	155400	212396730	4145	4145	4145	4145	0
276	20240710	155300	212396730	4145	4145	4145	4145	0
277	20240710	155200	212396730	4145	4145	4145	4145	0
278	20240710	155100	212396730	4145	4145	4145	4145	0
279	20240710	155000	212396730	4145	4145	4145	4145	0
280	20240710	154900	212396730	4145	4145	4145	4145	0
281	20240710	154800	212396730	4145	4145	4145	4145	0
282	20240710	154700	212396730	4145	4145	4145	4145	0
283	20240710	154600	212396730	4145	4145	4145	4145	0
284	20240710	154500	212396730	4145	4145	4145	4145	0
285	20240710	154400	212396730	4145	4145	4145	4145	0
286	20240710	154300	212396730	4145	4145	4145	4145	0
287	20240710	154200	212396730	4145	4145	4145	4145	0
288	20240710	154100	212396730	4145	4145	4145	4145	0
289	20240710	154000	212396730	4145	4145	4145	4145	0
290	20240710	153900	212396730	4145	4145	4145	4145	0
291	20240710	153800	212396730	4145	4145	4145	4145	0
292	20240710	153700	212396730	4145	4145	4145	4145	0
293	20240710	153600	212396730	4145	4145	4145	4145	0
294	20240710	153500	212396730	4145	4145	4145	4145	0
295	20240710	153400	212396730	4145	4145	4145	4145	0
296	20240710	153300	212396730	4145	4145	4145	4145	0
297	20240710	153200	212396730	4145	4145	4145	4145	0
298	20240710	153100	212396730	4145	4145	4145	4145	0
299	20240710	153000	212396730	4145	4145	4145	4145	1119
300	20240710	152900	207758475	4150	4150	4150	4150	0
301	20240710	152800	207758475	4150	4150	4150	4150	0
302	20240710	152700	207758475	4150	4150	4150	4150	0
303	20240710	152600	207758475	4150	4150	4150	4150	0
304	20240710	152500	207758475	4150	4150	4150	4150	0
305	20240710	152400	207758475	4150	4150	4150	4150	0
306	20240710	152300	207758475	4150	4150	4150	4150	0
307	20240710	152200	207758475	4150	4150	4150	4150	0
308	20240710	152100	207758475	4150	4150	4150	4150	0
309	20240710	152000	207758475	4150	4150	4150	4150	0
310	20240710	151900	207758475	4150	4150	4150	4150	0
311	20240710	151800	207758475	4150	4150	4150	4150	0
312	20240710	151700	207758475	4150	4150	4150	4150	42
313	20240710	151600	207584175	4150	4150	4150	4150	1000
314	20240710	151500	203434175	4150	4150	4150	4150	2
315	20240710	151400	203425875	4170	4170	4170	4170	0
316	20240710	151300	203425875	4170	4170	4170	4170	0
317	20240710	151200	203425875	4170	4170	4170	4170	1
318	20240710	151100	203421705	4150	4150	4150	4150	1
319	20240710	151000	203417555	4145	4145	4145	4145	0
320	20240710	150900	203417555	4145	4145	4145	4145	46
321	20240710	150800	203226885	4170	4150	4170	4150	327
322	20240710	150700	201869815	4150	4150	4150	4150	294
323	20240710	150600	200649715	4150	4155	4155	4150	1200
324	20240710	150500	195669550	4180	4180	4180	4180	0
325	20240710	150400	195669550	4180	4180	4180	4180	0
326	20240710	150300	195669550	4180	4180	4180	4180	0
327	20240710	150200	195669550	4180	4175	4180	4175	8
328	20240710	150100	195636145	4150	4175	4175	4150	201
329	20240710	150000	194801970	4180	4180	4180	4180	0
330	20240710	145900	194801970	4180	4150	4180	4150	4
331	20240710	145800	194785330	4150	4150	4165	4150	7
332	20240710	145700	194756245	4150	4150	4150	4150	10
333	20240710	145600	194714745	4180	4155	4180	4150	8
334	20240710	145500	194681435	4180	4150	4180	4150	6
335	20240710	145400	194656485	4180	4180	4180	4180	0
336	20240710	145300	194656485	4180	4180	4180	4180	0
337	20240710	145200	194656485	4180	4180	4180	4180	0
338	20240710	145100	194656485	4180	4180	4180	4180	0
339	20240710	145000	194656485	4180	4180	4180	4180	0
340	20240710	144900	194656485	4180	4180	4180	4180	1
341	20240710	144800	194652305	4145	4145	4145	4145	0
342	20240710	144700	194652305	4145	4145	4145	4145	0
343	20240710	144600	194652305	4145	4145	4145	4145	0
344	20240710	144500	194652305	4145	4145	4145	4145	0
345	20240710	144400	194652305	4145	4145	4145	4145	0
346	20240710	144300	194652305	4145	4145	4145	4145	0
347	20240710	144200	194652305	4145	4145	4145	4145	0
348	20240710	144100	194652305	4145	4145	4145	4145	0
349	20240710	144000	194652305	4145	4145	4145	4145	0
350	20240710	143900	194652305	4145	4145	4145	4145	0
351	20240710	143800	194652305	4145	4145	4145	4145	0
352	20240710	143700	194652305	4145	4145	4145	4145	0
353	20240710	143600	194652305	4145	4145	4145	4145	0
354	20240710	143500	194652305	4145	4145	4145	4145	0
355	20240710	143400	194652305	4145	4145	4145	4145	1
356	20240710	143300	194648160	4145	4145	4145	4145	0
357	20240710	143200	194648160	4145	4145	4145	4145	0
358	20240710	143100	194648160	4145	4145	4145	4145	0
359	20240710	143000	194648160	4145	4145	4145	4145	0
360	20240710	142900	194648160	4145	4145	4145	4145	0
361	20240710	142800	194648160	4145	4145	4145	4145	0
362	20240710	142700	194648160	4145	4145	4145	4145	4
363	20240710	142600	194631580	4140	4140	4140	4140	2
364	20240710	142500	194623300	4145	4145	4145	4145	0
365	20240710	142400	194623300	4145	4145	4145	4145	1
366	20240710	142300	194619155	4140	4140	4140	4140	0
367	20240710	142200	194619155	4140	4140	4140	4140	1
368	20240710	142100	194615015	4140	4140	4140	4140	0
369	20240710	142000	194615015	4140	4145	4145	4140	80
370	20240710	141900	194283560	4145	4145	4145	4145	2
371	20240710	141800	194275270	4145	4145	4145	4145	0
372	20240710	141700	194275270	4145	4145	4145	4145	0
373	20240710	141600	194275270	4145	4145	4145	4145	1
374	20240710	141500	194271125	4145	4145	4145	4145	0
375	20240710	141400	194271125	4145	4145	4145	4145	0
376	20240710	141300	194271125	4145	4145	4145	4145	0
377	20240710	141200	194271125	4145	4145	4145	4145	1
378	20240710	141100	194266980	4145	4145	4145	4145	0
379	20240710	141000	194266980	4145	4145	4145	4145	100
380	20240710	140900	193852480	4145	4145	4145	4145	0
381	20240710	140800	193852480	4145	4145	4145	4145	0
382	20240710	140700	193852480	4145	4145	4145	4145	0
383	20240710	140600	193852480	4145	4145	4145	4145	0
384	20240710	140500	193852480	4145	4145	4145	4145	1
385	20240710	140400	193848335	4150	4150	4150	4150	0
386	20240710	140300	193848335	4150	4150	4150	4150	7
387	20240710	140200	193819285	4180	4180	4180	4180	0
388	20240710	140100	193819285	4180	4180	4180	4180	0
389	20240710	140000	193819285	4180	4180	4180	4180	0
390	20240710	135900	193819285	4180	4180	4180	4180	0
391	20240710	135800	193819285	4180	4180	4180	4180	4
392	20240710	135700	193802565	4180	4180	4180	4180	0
393	20240710	135600	193802565	4180	4170	4180	4170	6
394	20240710	135500	193777525	4180	4165	4180	4165	7
395	20240710	135400	193748355	4180	4165	4180	4165	2
396	20240710	135300	193740010	4180	4165	4180	4165	44
397	20240710	135200	193556620	4165	4165	4165	4165	1
398	20240710	135100	193552455	4145	4145	4145	4145	0
399	20240710	135000	193552455	4145	4145	4145	4145	0
400	20240710	134900	193552455	4145	4145	4145	4145	0
401	20240710	134800	193552455	4145	4145	4145	4145	1
402	20240710	134700	193548310	4150	4150	4150	4150	0
403	20240710	134600	193548310	4150	4150	4150	4150	1
404	20240710	134500	193544160	4165	4165	4165	4165	0
405	20240710	134400	193544160	4165	4165	4165	4165	30
406	20240710	134300	193419210	4165	4165	4165	4165	0
407	20240710	134200	193419210	4165	4165	4165	4165	0
408	20240710	134100	193419210	4165	4145	4165	4145	5
409	20240710	134000	193398440	4170	4170	4170	4170	0
410	20240710	133900	193398440	4170	4170	4170	4170	0
411	20240710	133800	193398440	4170	4170	4170	4170	0
412	20240710	133700	193398440	4170	4170	4170	4170	1
413	20240710	133600	193394270	4180	4180	4180	4180	0
414	20240710	133500	193394270	4180	4180	4180	4180	0
415	20240710	133400	193394270	4180	4180	4180	4180	0
416	20240710	133300	193394270	4180	4180	4180	4180	1
417	20240710	133200	193390090	4135	4165	4180	4135	3002
418	20240710	133100	180968285	4180	4155	4180	4155	2
419	20240710	133000	180959950	4145	4145	4145	4145	0
420	20240710	132900	180959950	4145	4160	4160	4145	5001
421	20240710	132800	160200470	4160	4160	4160	4160	0
422	20240710	132700	160200470	4160	4160	4160	4160	0
423	20240710	132600	160200470	4160	4160	4160	4160	0
424	20240710	132500	160200470	4160	4160	4160	4160	3
425	20240710	132400	160187990	4155	4160	4160	4155	633
426	20240710	132300	157556755	4165	4165	4165	4165	181
427	20240710	132200	156802890	4195	4195	4195	4195	0
428	20240710	132100	156802890	4195	4195	4195	4195	0
429	20240710	132000	156802890	4195	4195	4195	4195	0
430	20240710	131900	156802890	4195	4195	4195	4195	0
431	20240710	131800	156802890	4195	4170	4195	4170	2
432	20240710	131700	156794525	4165	4165	4165	4165	0
433	20240710	131600	156794525	4165	4165	4165	4165	0
434	20240710	131500	156794525	4165	4165	4165	4165	1
435	20240710	131400	156790360	4165	4165	4165	4165	0
436	20240710	131300	156790360	4165	4165	4165	4165	200
437	20240710	131200	155957360	4195	4175	4195	4175	2
438	20240710	131100	155948990	4195	4195	4195	4195	0
439	20240710	131000	155948990	4195	4190	4195	4190	34
440	20240710	130900	155806525	4190	4160	4190	4160	5
441	20240710	130800	155785620	4155	4160	4160	4155	2
442	20240710	130700	155777305	4155	4155	4155	4155	0
443	20240710	130600	155777305	4155	4155	4155	4155	0
444	20240710	130500	155777305	4155	4155	4155	4155	0
445	20240710	130400	155777305	4155	4155	4155	4155	0
446	20240710	130300	155777305	4155	4155	4155	4155	3
447	20240710	130200	155764840	4155	4155	4155	4155	0
448	20240710	130100	155764840	4155	4155	4155	4155	0
449	20240710	130000	155764840	4155	4155	4155	4155	3
450	20240710	125900	155752375	4160	4155	4160	4155	181
451	20240710	125800	155000240	4155	4155	4155	4155	10
452	20240710	125700	154958690	4160	4160	4160	4160	0
453	20240710	125600	154958690	4160	4160	4160	4160	1
454	20240710	125500	154954530	4155	4155	4155	4155	1
455	20240710	125400	154950375	4160	4160	4160	4160	0
456	20240710	125300	154950375	4160	4160	4160	4160	73
457	20240710	125200	154646695	4160	4160	4160	4160	6
458	20240710	125100	154621735	4165	4165	4165	4165	1
459	20240710	125000	154617570	4160	4160	4160	4160	335
460	20240710	124900	153223970	4175	4175	4175	4175	1
461	20240710	124800	153219795	4180	4180	4180	4180	0
462	20240710	124700	153219795	4180	4165	4180	4160	268
463	20240710	124600	152103565	4165	4165	4165	4165	0
464	20240710	124500	152103565	4165	4165	4165	4165	0
465	20240710	124400	152103565	4165	4165	4165	4165	0
466	20240710	124300	152103565	4165	4165	4165	4165	0
467	20240710	124200	152103565	4165	4165	4165	4165	0
468	20240710	124100	152103565	4165	4165	4165	4165	0
469	20240710	124000	152103565	4165	4165	4165	4165	0
470	20240710	123900	152103565	4165	4165	4165	4165	81
471	20240710	123800	151766200	4165	4165	4165	4165	0
472	20240710	123700	151766200	4165	4165	4165	4165	1
473	20240710	123600	151762035	4180	4180	4180	4180	0
474	20240710	123500	151762035	4180	4180	4180	4180	0
475	20240710	123400	151762035	4180	4180	4180	4180	0
476	20240710	123300	151762035	4180	4180	4180	4180	0
477	20240710	123200	151762035	4180	4180	4180	4180	0
478	20240710	123100	151762035	4180	4180	4180	4180	0
479	20240710	123000	151762035	4180	4180	4180	4180	1
480	20240710	122900	151757855	4165	4165	4165	4165	1
481	20240710	122800	151753690	4170	4170	4170	4170	0
482	20240710	122700	151753690	4170	4170	4170	4170	0
483	20240710	122600	151753690	4170	4170	4170	4170	1
484	20240710	122500	151749520	4170	4170	4170	4170	0
485	20240710	122400	151749520	4170	4180	4180	4170	4
486	20240710	122300	151732815	4160	4160	4160	4160	0
487	20240710	122200	151732815	4160	4160	4160	4160	7
488	20240710	122100	151703695	4160	4160	4160	4160	0
489	20240710	122000	151703695	4160	4160	4160	4160	1
490	20240710	121900	151699535	4160	4160	4160	4160	0
491	20240710	121800	151699535	4160	4160	4160	4160	541
492	20240710	121700	149448975	4160	4160	4160	4160	0
493	20240710	121600	149448975	4160	4160	4160	4160	0
494	20240710	121500	149448975	4160	4165	4165	4160	439
495	20240710	121400	147622635	4170	4170	4170	4170	34
496	20240710	121300	147480855	4165	4165	4165	4165	0
497	20240710	121200	147480855	4165	4165	4165	4165	0
498	20240710	121100	147480855	4165	4165	4165	4165	0
499	20240710	121000	147480855	4165	4165	4165	4165	0
500	20240710	120900	147480855	4165	4165	4165	4165	0
501	20240710	120800	147480855	4165	4165	4165	4165	0
502	20240710	120700	147480855	4165	4165	4165	4165	1
503	20240710	120600	147476690	4165	4165	4165	4165	0
504	20240710	120500	147476690	4165	4165	4165	4165	3
505	20240710	120400	147464195	4165	4165	4165	4165	0
506	20240710	120300	147464195	4165	4165	4170	4165	3
507	20240710	120200	147451695	4160	4175	4175	4160	96
508	20240710	120100	147051120	4195	4195	4195	4195	11
509	20240710	120000	147004975	4195	4195	4195	4195	0
510	20240710	115900	147004975	4195	4195	4195	4195	0
511	20240710	115800	147004975	4195	4195	4195	4195	0
512	20240710	115700	147004975	4195	4195	4195	4195	0
513	20240710	115600	147004975	4195	4195	4195	4195	0
514	20240710	115500	147004975	4195	4195	4195	4195	0
515	20240710	115400	147004975	4195	4195	4195	4195	111
516	20240710	115300	146539330	4195	4195	4195	4195	0
517	20240710	115200	146539330	4195	4195	4195	4195	0
518	20240710	115100	146539330	4195	4185	4195	4185	5
519	20240710	115000	146518395	4185	4185	4185	4185	2
520	20240710	114900	146510025	4195	4180	4195	4180	2
521	20240710	114800	146501650	4195	4195	4195	4195	0
522	20240710	114700	146501650	4195	4195	4195	4195	2
523	20240710	114600	146493260	4185	4190	4195	4180	7
524	20240710	114500	146463945	4195	4195	4195	4195	0
525	20240710	114400	146463945	4195	4180	4195	4180	2
526	20240710	114300	146455570	4200	4200	4200	4200	0
527	20240710	114200	146455570	4200	4200	4200	4200	0
528	20240710	114100	146455570	4200	4200	4200	4200	0
529	20240710	114000	146455570	4200	4200	4200	4200	0
530	20240710	113900	146455570	4200	4180	4200	4180	2
531	20240710	113800	146447190	4200	4165	4200	4165	2498
532	20240710	113700	135986050	4155	4155	4155	4155	0
533	20240710	113600	135986050	4155	4155	4155	4155	0
534	20240710	113500	135986050	4155	4155	4155	4155	0
535	20240710	113400	135986050	4155	4155	4155	4155	0
536	20240710	113300	135986050	4155	4155	4155	4155	0
537	20240710	113200	135986050	4155	4155	4155	4155	0
538	20240710	113100	135986050	4155	4155	4155	4155	150
539	20240710	113000	135362800	4155	4155	4155	4155	1
540	20240710	112900	135358645	4155	4155	4155	4155	1
541	20240710	112800	135354490	4155	4155	4155	4155	283
542	20240710	112700	134178625	4155	4155	4155	4155	2
543	20240710	112600	134170315	4165	4165	4165	4165	0
544	20240710	112500	134170315	4165	4165	4165	4165	0
545	20240710	112400	134170315	4165	4165	4165	4165	0
546	20240710	112300	134170315	4165	4165	4165	4165	0
547	20240710	112200	134170315	4165	4165	4165	4165	0
548	20240710	112100	134170315	4165	4160	4165	4160	2
549	20240710	112000	134161990	4165	4155	4165	4155	4
550	20240710	111900	134145345	4165	4165	4165	4165	0
551	20240710	111800	134145345	4165	4155	4165	4155	7
552	20240710	111700	134116250	4150	4150	4150	4150	436
553	20240710	111600	132306850	4145	4145	4145	4145	1
554	20240710	111500	132302705	4145	4145	4145	4145	0
555	20240710	111400	132302705	4145	4145	4145	4145	216
556	20240710	111300	131407385	4165	4165	4165	4165	1
557	20240710	111200	131403220	4150	4140	4150	4140	744
558	20240710	111100	128318070	4145	4145	4145	4145	15
559	20240710	111000	128255895	4145	4145	4145	4145	1
560	20240710	110900	128251750	4140	4140	4140	4140	0
561	20240710	110800	128251750	4140	4140	4140	4140	3
562	20240710	110700	128239330	4145	4145	4145	4145	0
563	20240710	110600	128239330	4145	4140	4145	4140	3
564	20240710	110500	128226905	4145	4145	4145	4145	665
565	20240710	110400	125470480	4145	4145	4145	4145	110
566	20240710	110300	125014530	4150	4150	4150	4150	1
567	20240710	110200	125010380	4150	4150	4150	4150	0
568	20240710	110100	125010380	4150	4150	4150	4150	0
569	20240710	110000	125010380	4150	4150	4150	4150	0
570	20240710	105900	125010380	4150	4150	4150	4150	0
571	20240710	105800	125010380	4150	4150	4150	4150	0
572	20240710	105700	125010380	4150	4150	4150	4150	2
573	20240710	105600	125002080	4150	4150	4150	4150	0
574	20240710	105500	125002080	4150	4145	4150	4145	2
575	20240710	105400	124993785	4150	4145	4150	4145	2
576	20240710	105300	124985490	4150	4150	4150	4150	0
577	20240710	105200	124985490	4150	4150	4150	4150	1
578	20240710	105100	124981340	4145	4145	4145	4145	50
579	20240710	105000	124774090	4145	4140	4145	4140	2
580	20240710	104900	124765805	4145	4145	4145	4145	0
581	20240710	104800	124765805	4145	4145	4145	4145	1
582	20240710	104700	124761660	4145	4140	4145	4140	7
583	20240710	104600	124732675	4145	4145	4145	4145	0
584	20240710	104500	124732675	4145	4145	4145	4145	1
585	20240710	104400	124728530	4140	4140	4140	4140	1
586	20240710	104300	124724390	4140	4140	4140	4140	0
587	20240710	104200	124724390	4140	4140	4140	4140	0
588	20240710	104100	124724390	4140	4145	4145	4140	3455
589	20240710	104000	110418415	4145	4155	4155	4145	3202
590	20240710	103900	97138965	4160	4160	4160	4160	10
591	20240710	103800	97097365	4160	4160	4160	4160	0
592	20240710	103700	97097365	4160	4160	4160	4160	2
593	20240710	103600	97089045	4165	4165	4165	4165	0
594	20240710	103500	97089045	4165	4165	4165	4165	0
595	20240710	103400	97089045	4165	4165	4165	4165	0
596	20240710	103300	97089045	4165	4165	4165	4165	0
597	20240710	103200	97089045	4165	4165	4165	4165	96
598	20240710	103100	96689205	4165	4150	4165	4150	3
599	20240710	103000	96676730	4155	4155	4155	4155	18
600	20240710	102900	96601940	4155	4155	4155	4155	1
601	20240710	102800	96597785	4155	4155	4155	4155	1
602	20240710	102700	96593630	4165	4165	4165	4165	0
603	20240710	102600	96593630	4165	4165	4165	4165	0
604	20240710	102500	96593630	4165	4165	4165	4165	0
605	20240710	102400	96593630	4165	4165	4165	4165	0
606	20240710	102300	96593630	4165	4165	4165	4165	0
607	20240710	102200	96593630	4165	4165	4165	4165	100
608	20240710	102100	96177130	4165	4165	4165	4165	1
609	20240710	102000	96172965	4155	4155	4155	4155	2
610	20240710	101900	96164655	4165	4165	4165	4165	1
611	20240710	101800	96160490	4160	4160	4160	4160	90
612	20240710	101700	95786090	4160	4160	4160	4160	1
613	20240710	101600	95781930	4155	4155	4155	4155	500
614	20240710	101500	93704430	4155	4150	4155	4150	1056
615	20240710	101400	89317030	4150	4150	4150	4150	0
616	20240710	101300	89317030	4150	4155	4155	4150	52
617	20240710	101200	89100975	4155	4155	4155	4155	66
618	20240710	101100	88826745	4155	4155	4155	4155	0
619	20240710	101000	88826745	4155	4150	4155	4150	2
620	20240710	100900	88818440	4145	4145	4145	4145	0
621	20240710	100800	88818440	4145	4155	4155	4145	210
622	20240710	100700	87947890	4155	4155	4155	4155	0
623	20240710	100600	87947890	4155	4155	4155	4155	0
624	20240710	100500	87947890	4155	4155	4155	4155	3
625	20240710	100400	87935425	4155	4155	4155	4155	0
626	20240710	100300	87935425	4155	4155	4155	4155	2
627	20240710	100200	87927115	4155	4155	4155	4155	3
628	20240710	100100	87914650	4155	4155	4155	4155	12
629	20240710	100000	87864790	4155	4150	4155	4150	2
630	20240710	095900	87856485	4155	4155	4155	4155	0
631	20240710	095800	87856485	4155	4155	4155	4155	801
632	20240710	095700	84528330	4155	4155	4155	4155	0
633	20240710	095600	84528330	4155	4155	4155	4155	5
634	20240710	095500	84507555	4155	4155	4155	4155	0
635	20240710	095400	84507555	4155	4155	4155	4155	1
636	20240710	095300	84503400	4155	4155	4155	4155	0
637	20240710	095200	84503400	4155	4155	4155	4155	0
638	20240710	095100	84503400	4155	4155	4155	4155	52
639	20240710	095000	84287340	4155	4155	4155	4155	243
640	20240710	094900	83277675	4145	4145	4145	4145	1
641	20240710	094800	83273530	4155	4155	4155	4155	1
642	20240710	094700	83269375	4155	4150	4155	4150	10
643	20240710	094600	83227870	4150	4150	4150	4150	0
644	20240710	094500	83227870	4150	4145	4150	4145	54
645	20240710	094400	83004035	4140	4145	4145	4140	3
646	20240710	094300	82991610	4145	4145	4145	4145	1
647	20240710	094200	82987465	4135	4145	4145	4135	300
648	20240710	094100	81745465	4150	4150	4150	4150	6
649	20240710	094000	81720565	4140	4140	4140	4140	510
650	20240710	093900	79609165	4140	4140	4140	4140	700
651	20240710	093800	76711165	4140	4150	4150	4140	4356
652	20240710	093700	58659075	4160	4160	4160	4160	300
653	20240710	093600	57411075	4165	4165	4165	4165	0
654	20240710	093500	57411075	4165	4165	4165	4145	2928
655	20240710	093400	45250305	4180	4180	4180	4180	4
656	20240710	093300	45233585	4180	4180	4180	4180	1
657	20240710	093200	45229405	4190	4190	4190	4190	0
658	20240710	093100	45229405	4190	4190	4190	4190	0
659	20240710	093000	45229405	4190	4190	4190	4190	1
660	20240710	092900	45225215	4160	4160	4160	4160	0
661	20240710	092800	45225215	4160	4160	4160	4160	0
662	20240710	092700	45225215	4160	4160	4160	4160	0
663	20240710	092600	45225215	4160	4160	4160	4160	0
664	20240710	092500	45225215	4160	4190	4190	4160	204
665	20240710	092400	44376455	4190	4160	4190	4160	2
666	20240710	092300	44368105	4160	4160	4160	4160	66
667	20240710	092200	44093545	4160	4160	4160	4160	100
668	20240710	092100	43677545	4160	4160	4160	4160	10
669	20240710	092000	43635945	4195	4195	4195	4195	0
670	20240710	091900	43635945	4195	4195	4195	4195	5
671	20240710	091800	43614970	4195	4195	4195	4195	50
672	20240710	091700	43405220	4160	4180	4180	4160	500
673	20240710	091600	41323220	4195	4160	4195	4160	20
674	20240710	091500	41239655	4160	4160	4160	4160	201
675	20240710	091400	40403495	4155	4155	4155	4155	10
676	20240710	091300	40361945	4155	4150	4155	4150	83
677	20240710	091200	40017470	4145	4160	4160	4145	51
678	20240710	091100	39805855	4155	4160	4165	4155	509
679	20240710	091000	37688400	4180	4195	4195	4120	5989
680	20240710	090900	12792570	4200	4200	4200	4200	326
681	20240710	090800	11423370	4200	4200	4200	4200	175
682	20240710	090700	10688370	4200	4200	4200	4200	0
683	20240710	090600	10688370	4200	4200	4200	4200	4
684	20240710	090500	10671570	4200	4200	4200	4200	30
685	20240710	090400	10545570	4205	4205	4205	4205	270
686	20240710	090300	9410220	4240	4240	4240	4240	0
687	20240710	090200	9410220	4240	4200	4240	4200	713
688	20240710	090100	6415580	4205	4205	4205	4205	0
689	20240710	090000	6415580	4205	4245	4245	4205	1512