KissMeData/090370/min/candle-20240708.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240708	200700	92286533	1795	1795	1795	1795	276
3	20240708	200600	92286533	1795	1795	1795	1795	0
4	20240708	200500	92286533	1795	1795	1795	1795	0
5	20240708	200400	92286533	1795	1795	1795	1795	0
6	20240708	200300	92286533	1795	1795	1795	1795	0
7	20240708	200200	92286533	1795	1795	1795	1795	0
8	20240708	200100	92286533	1795	1795	1795	1795	0
9	20240708	200000	92286533	1795	1795	1795	1795	0
10	20240708	195900	92286533	1795	1795	1795	1795	0
11	20240708	195800	92286533	1795	1795	1795	1795	0
12	20240708	195700	92286533	1795	1795	1795	1795	0
13	20240708	195600	92286533	1795	1795	1795	1795	0
14	20240708	195500	92286533	1795	1795	1795	1795	0
15	20240708	195400	92286533	1795	1795	1795	1795	0
16	20240708	195300	92286533	1795	1795	1795	1795	0
17	20240708	195200	92286533	1795	1795	1795	1795	0
18	20240708	195100	92286533	1795	1795	1795	1795	0
19	20240708	195000	92286533	1795	1795	1795	1795	0
20	20240708	194900	92286533	1795	1795	1795	1795	0
21	20240708	194800	92286533	1795	1795	1795	1795	0
22	20240708	194700	92286533	1795	1795	1795	1795	0
23	20240708	194600	92286533	1795	1795	1795	1795	0
24	20240708	194500	92286533	1795	1795	1795	1795	0
25	20240708	194400	92286533	1795	1795	1795	1795	0
26	20240708	194300	92286533	1795	1795	1795	1795	0
27	20240708	194200	92286533	1795	1795	1795	1795	0
28	20240708	194100	92286533	1795	1795	1795	1795	0
29	20240708	194000	92286533	1795	1795	1795	1795	0
30	20240708	193900	92286533	1795	1795	1795	1795	0
31	20240708	193800	92286533	1795	1795	1795	1795	0
32	20240708	193700	92286533	1795	1795	1795	1795	276
33	20240708	193600	92286533	1795	1795	1795	1795	0
34	20240708	193500	92286533	1795	1795	1795	1795	0
35	20240708	193400	92286533	1795	1795	1795	1795	0
36	20240708	193300	92286533	1795	1795	1795	1795	0
37	20240708	193200	92286533	1795	1795	1795	1795	0
38	20240708	193100	92286533	1795	1795	1795	1795	0
39	20240708	193000	92286533	1795	1795	1795	1795	0
40	20240708	192900	92286533	1795	1795	1795	1795	0
41	20240708	192800	92286533	1795	1795	1795	1795	0
42	20240708	192700	92286533	1795	1795	1795	1795	0
43	20240708	192600	92286533	1795	1795	1795	1795	0
44	20240708	192500	92286533	1795	1795	1795	1795	0
45	20240708	192400	92286533	1795	1795	1795	1795	0
46	20240708	192300	92286533	1795	1795	1795	1795	0
47	20240708	192200	92286533	1795	1795	1795	1795	0
48	20240708	192100	92286533	1795	1795	1795	1795	0
49	20240708	192000	92286533	1795	1795	1795	1795	0
50	20240708	191900	92286533	1795	1795	1795	1795	0
51	20240708	191800	92286533	1795	1795	1795	1795	0
52	20240708	191700	92286533	1795	1795	1795	1795	0
53	20240708	191600	92286533	1795	1795	1795	1795	0
54	20240708	191500	92286533	1795	1795	1795	1795	0
55	20240708	191400	92286533	1795	1795	1795	1795	0
56	20240708	191300	92286533	1795	1795	1795	1795	0
57	20240708	191200	92286533	1795	1795	1795	1795	0
58	20240708	191100	92286533	1795	1795	1795	1795	0
59	20240708	191000	92286533	1795	1795	1795	1795	0
60	20240708	190900	92286533	1795	1795	1795	1795	0
61	20240708	190800	92286533	1795	1795	1795	1795	0
62	20240708	190700	92286533	1795	1795	1795	1795	276
63	20240708	190600	92286533	1795	1795	1795	1795	0
64	20240708	190500	92286533	1795	1795	1795	1795	0
65	20240708	190400	92286533	1795	1795	1795	1795	0
66	20240708	190300	92286533	1795	1795	1795	1795	0
67	20240708	190200	92286533	1795	1795	1795	1795	0
68	20240708	190100	92286533	1795	1795	1795	1795	0
69	20240708	190000	92286533	1795	1795	1795	1795	0
70	20240708	185900	92286533	1795	1795	1795	1795	0
71	20240708	185800	92286533	1795	1795	1795	1795	0
72	20240708	185700	92286533	1795	1795	1795	1795	0
73	20240708	185600	92286533	1795	1795	1795	1795	0
74	20240708	185500	92286533	1795	1795	1795	1795	0
75	20240708	185400	92286533	1795	1795	1795	1795	0
76	20240708	185300	92286533	1795	1795	1795	1795	0
77	20240708	185200	92286533	1795	1795	1795	1795	0
78	20240708	185100	92286533	1795	1795	1795	1795	0
79	20240708	185000	92286533	1795	1795	1795	1795	0
80	20240708	184900	92286533	1795	1795	1795	1795	0
81	20240708	184800	92286533	1795	1795	1795	1795	0
82	20240708	184700	92286533	1795	1795	1795	1795	0
83	20240708	184600	92286533	1795	1795	1795	1795	0
84	20240708	184500	92286533	1795	1795	1795	1795	0
85	20240708	184400	92286533	1795	1795	1795	1795	0
86	20240708	184300	92286533	1795	1795	1795	1795	0
87	20240708	184200	92286533	1795	1795	1795	1795	0
88	20240708	184100	92286533	1795	1795	1795	1795	0
89	20240708	184000	92286533	1795	1795	1795	1795	0
90	20240708	183900	92286533	1795	1795	1795	1795	0
91	20240708	183800	92286533	1795	1795	1795	1795	0
92	20240708	183700	92286533	1795	1795	1795	1795	276
93	20240708	183600	92286533	1795	1795	1795	1795	0
94	20240708	183500	92286533	1795	1795	1795	1795	0
95	20240708	183400	92286533	1795	1795	1795	1795	0
96	20240708	183300	92286533	1795	1795	1795	1795	0
97	20240708	183200	92286533	1795	1795	1795	1795	0
98	20240708	183100	92286533	1795	1795	1795	1795	0
99	20240708	183000	92286533	1795	1795	1795	1795	0
100	20240708	182900	92286533	1795	1795	1795	1795	0
101	20240708	182800	92286533	1795	1795	1795	1795	0
102	20240708	182700	92286533	1795	1795	1795	1795	0
103	20240708	182600	92286533	1795	1795	1795	1795	0
104	20240708	182500	92286533	1795	1795	1795	1795	0
105	20240708	182400	92286533	1795	1795	1795	1795	0
106	20240708	182300	92286533	1795	1795	1795	1795	0
107	20240708	182200	92286533	1795	1795	1795	1795	0
108	20240708	182100	92286533	1795	1795	1795	1795	0
109	20240708	182000	92286533	1795	1795	1795	1795	0
110	20240708	181900	92286533	1795	1795	1795	1795	0
111	20240708	181800	92286533	1795	1795	1795	1795	0
112	20240708	181700	92286533	1795	1795	1795	1795	0
113	20240708	181600	92286533	1795	1795	1795	1795	0
114	20240708	181500	92286533	1795	1795	1795	1795	0
115	20240708	181400	92286533	1795	1795	1795	1795	0
116	20240708	181300	92286533	1795	1795	1795	1795	0
117	20240708	181200	92286533	1795	1795	1795	1795	0
118	20240708	181100	92286533	1795	1795	1795	1795	0
119	20240708	181000	92286533	1795	1795	1795	1795	0
120	20240708	180900	92286533	1795	1795	1795	1795	0
121	20240708	180800	92286533	1795	1795	1795	1795	0
122	20240708	180700	92286533	1795	1795	1795	1795	276
123	20240708	180600	92286533	1795	1795	1795	1795	0
124	20240708	180500	92286533	1795	1795	1795	1795	0
125	20240708	180400	92286533	1795	1795	1795	1795	0
126	20240708	180300	92286533	1795	1795	1795	1795	0
127	20240708	180200	92286533	1795	1795	1795	1795	0
128	20240708	180100	92286533	1795	1795	1795	1795	0
129	20240708	180000	92286533	1795	1795	1795	1795	0
130	20240708	175900	92286533	1795	1795	1795	1795	0
131	20240708	175800	92286533	1795	1795	1795	1795	0
132	20240708	175700	92286533	1795	1795	1795	1795	0
133	20240708	175600	92286533	1795	1795	1795	1795	0
134	20240708	175500	92286533	1795	1795	1795	1795	0
135	20240708	175400	92286533	1795	1795	1795	1795	0
136	20240708	175300	92286533	1795	1795	1795	1795	0
137	20240708	175200	92286533	1795	1795	1795	1795	0
138	20240708	175100	92286533	1795	1795	1795	1795	0
139	20240708	175000	92286533	1795	1795	1795	1795	0
140	20240708	174900	92286533	1795	1795	1795	1795	0
141	20240708	174800	92286533	1795	1795	1795	1795	0
142	20240708	174700	92286533	1795	1795	1795	1795	0
143	20240708	174600	92286533	1795	1795	1795	1795	0
144	20240708	174500	92286533	1795	1795	1795	1795	0
145	20240708	174400	92286533	1795	1795	1795	1795	0
146	20240708	174300	92286533	1795	1795	1795	1795	0
147	20240708	174200	92286533	1795	1795	1795	1795	0
148	20240708	174100	92286533	1795	1795	1795	1795	0
149	20240708	174000	92286533	1795	1795	1795	1795	0
150	20240708	173900	92286533	1795	1795	1795	1795	0
151	20240708	173800	92286533	1795	1795	1795	1795	0
152	20240708	173700	92286533	1795	1795	1795	1795	276
153	20240708	173600	92286533	1795	1795	1795	1795	0
154	20240708	173500	92286533	1795	1795	1795	1795	0
155	20240708	173400	92286533	1795	1795	1795	1795	0
156	20240708	173300	92286533	1795	1795	1795	1795	0
157	20240708	173200	92286533	1795	1795	1795	1795	0
158	20240708	173100	92286533	1795	1795	1795	1795	0
159	20240708	173000	92286533	1795	1795	1795	1795	0
160	20240708	172900	92286533	1795	1795	1795	1795	0
161	20240708	172800	92286533	1795	1795	1795	1795	0
162	20240708	172700	92286533	1795	1795	1795	1795	0
163	20240708	172600	92286533	1795	1795	1795	1795	0
164	20240708	172500	92286533	1795	1795	1795	1795	0
165	20240708	172400	92286533	1795	1795	1795	1795	0
166	20240708	172300	92286533	1795	1795	1795	1795	0
167	20240708	172200	92286533	1795	1795	1795	1795	0
168	20240708	172100	92286533	1795	1795	1795	1795	0
169	20240708	172000	92286533	1795	1795	1795	1795	0
170	20240708	171900	92286533	1795	1795	1795	1795	0
171	20240708	171800	92286533	1795	1795	1795	1795	0
172	20240708	171700	92286533	1795	1795	1795	1795	0
173	20240708	171600	92286533	1795	1795	1795	1795	0
174	20240708	171500	92286533	1795	1795	1795	1795	0
175	20240708	171400	92286533	1795	1795	1795	1795	0
176	20240708	171300	92286533	1795	1795	1795	1795	0
177	20240708	171200	92286533	1795	1795	1795	1795	0
178	20240708	171100	92286533	1795	1795	1795	1795	0
179	20240708	171000	92286533	1795	1795	1795	1795	0
180	20240708	170900	92286533	1795	1795	1795	1795	0
181	20240708	170800	92286533	1795	1795	1795	1795	0
182	20240708	170700	92286533	1795	1795	1795	1795	276
183	20240708	170600	92286533	1795	1795	1795	1795	0
184	20240708	170500	92286533	1795	1795	1795	1795	0
185	20240708	170400	92286533	1795	1795	1795	1795	0
186	20240708	170300	92286533	1795	1795	1795	1795	0
187	20240708	170200	92286533	1795	1795	1795	1795	0
188	20240708	170100	92286533	1795	1795	1795	1795	0
189	20240708	170000	92286533	1795	1795	1795	1795	0
190	20240708	165900	92286533	1795	1795	1795	1795	0
191	20240708	165800	92286533	1795	1795	1795	1795	0
192	20240708	165700	92286533	1795	1795	1795	1795	0
193	20240708	165600	92286533	1795	1795	1795	1795	0
194	20240708	165500	92286533	1795	1795	1795	1795	0
195	20240708	165400	92286533	1795	1795	1795	1795	0
196	20240708	165300	92286533	1795	1795	1795	1795	0
197	20240708	165200	92286533	1795	1795	1795	1795	0
198	20240708	165100	92286533	1795	1795	1795	1795	0
199	20240708	165000	92286533	1795	1795	1795	1795	0
200	20240708	164900	92286533	1795	1795	1795	1795	0
201	20240708	164800	92286533	1795	1795	1795	1795	0
202	20240708	164700	92286533	1795	1795	1795	1795	0
203	20240708	164600	92286533	1795	1795	1795	1795	0
204	20240708	164500	92286533	1795	1795	1795	1795	0
205	20240708	164400	92286533	1795	1795	1795	1795	0
206	20240708	164300	92286533	1795	1795	1795	1795	0
207	20240708	164200	92286533	1795	1795	1795	1795	0
208	20240708	164100	92286533	1795	1795	1795	1795	0
209	20240708	164000	92286533	1795	1795	1795	1795	0
210	20240708	163900	92286533	1795	1795	1795	1795	0
211	20240708	163800	92286533	1795	1795	1795	1795	0
212	20240708	163700	92286533	1795	1795	1795	1795	276
213	20240708	163600	92286533	1795	1795	1795	1795	0
214	20240708	163500	92286533	1795	1795	1795	1795	0
215	20240708	163400	92286533	1795	1795	1795	1795	0
216	20240708	163300	92286533	1795	1795	1795	1795	0
217	20240708	163200	92286533	1795	1795	1795	1795	0
218	20240708	163100	92286533	1795	1795	1795	1795	0
219	20240708	163000	92286533	1795	1795	1795	1795	0
220	20240708	162900	92286533	1795	1795	1795	1795	0
221	20240708	162800	92286533	1795	1795	1795	1795	0
222	20240708	162700	92286533	1795	1795	1795	1795	0
223	20240708	162600	92286533	1795	1795	1795	1795	0
224	20240708	162500	92286533	1795	1795	1795	1795	0
225	20240708	162400	92286533	1795	1795	1795	1795	0
226	20240708	162300	92286533	1795	1795	1795	1795	0
227	20240708	162200	92286533	1795	1795	1795	1795	0
228	20240708	162100	92286533	1795	1795	1795	1795	0
229	20240708	162000	92286533	1795	1795	1795	1795	0
230	20240708	161900	92286533	1795	1795	1795	1795	0
231	20240708	161800	92286533	1795	1795	1795	1795	0
232	20240708	161700	92286533	1795	1795	1795	1795	0
233	20240708	161600	92286533	1795	1795	1795	1795	0
234	20240708	161500	92286533	1795	1795	1795	1795	0
235	20240708	161400	92286533	1795	1795	1795	1795	0
236	20240708	161300	92286533	1795	1795	1795	1795	0
237	20240708	161200	92286533	1795	1795	1795	1795	0
238	20240708	161100	92286533	1795	1795	1795	1795	0
239	20240708	161000	92286533	1795	1795	1795	1795	0
240	20240708	160900	92286533	1795	1795	1795	1795	0
241	20240708	160800	92286533	1795	1795	1795	1795	0
242	20240708	160700	92286533	1795	1795	1795	1795	276
243	20240708	160600	92286533	1795	1795	1795	1795	0
244	20240708	160500	92286533	1795	1795	1795	1795	0
245	20240708	160400	92286533	1795	1795	1795	1795	0
246	20240708	160300	92286533	1795	1795	1795	1795	0
247	20240708	160200	92286533	1795	1795	1795	1795	0
248	20240708	160100	92286533	1795	1795	1795	1795	0
249	20240708	160000	92286533	1795	1795	1795	1795	0
250	20240708	155900	92286533	1795	1795	1795	1795	0
251	20240708	155800	92286533	1795	1795	1795	1795	0
252	20240708	155700	92286533	1795	1795	1795	1795	0
253	20240708	155600	92286533	1795	1795	1795	1795	0
254	20240708	155500	92286533	1795	1795	1795	1795	0
255	20240708	155400	92286533	1795	1795	1795	1795	0
256	20240708	155300	92286533	1795	1795	1795	1795	0
257	20240708	155200	92286533	1795	1795	1795	1795	0
258	20240708	155100	92286533	1795	1795	1795	1795	0
259	20240708	155000	92286533	1795	1795	1795	1795	0
260	20240708	154900	92286533	1795	1795	1795	1795	0
261	20240708	154800	92286533	1795	1795	1795	1795	0
262	20240708	154700	92286533	1795	1795	1795	1795	0
263	20240708	154600	92286533	1795	1795	1795	1795	0
264	20240708	154500	92286533	1795	1795	1795	1795	0
265	20240708	154400	92286533	1795	1795	1795	1795	0
266	20240708	154300	92286533	1795	1795	1795	1795	0
267	20240708	154200	92286533	1795	1795	1795	1795	0
268	20240708	154100	92286533	1795	1795	1795	1795	0
269	20240708	154000	92286533	1795	1795	1795	1795	0
270	20240708	153900	92286533	1795	1795	1795	1795	0
271	20240708	153800	92286533	1795	1795	1795	1795	0
272	20240708	153700	92286533	1795	1795	1795	1795	276
273	20240708	153600	92286533	1795	1795	1795	1795	0
274	20240708	153500	92286533	1795	1795	1795	1795	0
275	20240708	153400	92286533	1795	1795	1795	1795	0
276	20240708	153300	92286533	1795	1795	1795	1795	0
277	20240708	153200	92286533	1795	1795	1795	1795	0
278	20240708	153100	92286533	1795	1795	1795	1795	0
279	20240708	153000	92286533	1795	1795	1795	1795	276
280	20240708	152900	91791113	1791	1791	1791	1791	0
281	20240708	152800	91791113	1791	1791	1791	1791	0
282	20240708	152700	91791113	1791	1791	1791	1791	0
283	20240708	152600	91791113	1791	1791	1791	1791	0
284	20240708	152500	91791113	1791	1791	1791	1791	0
285	20240708	152400	91791113	1791	1791	1791	1791	0
286	20240708	152300	91791113	1791	1791	1791	1791	0
287	20240708	152200	91791113	1791	1791	1791	1791	0
288	20240708	152100	91791113	1791	1791	1791	1791	0
289	20240708	152000	91791113	1791	1791	1791	1791	0
290	20240708	151900	91791113	1791	1791	1791	1791	1
291	20240708	151800	91789322	1791	1792	1792	1791	300
292	20240708	151700	91252010	1791	1791	1791	1791	0
293	20240708	151600	91252010	1791	1791	1791	1791	2
294	20240708	151500	91248428	1791	1791	1791	1791	271
295	20240708	151400	90763067	1805	1805	1805	1805	15
296	20240708	151300	90735992	1791	1791	1791	1791	0
297	20240708	151200	90735992	1791	1791	1791	1791	0
298	20240708	151100	90735992	1791	1791	1791	1791	8
299	20240708	151000	90721664	1791	1792	1792	1791	98
300	20240708	150900	90546145	1805	1805	1805	1805	75
301	20240708	150800	90410770	1805	1805	1805	1805	90
302	20240708	150700	90248320	1805	1805	1805	1805	0
303	20240708	150600	90248320	1805	1805	1805	1805	0
304	20240708	150500	90248320	1805	1805	1805	1805	380
305	20240708	150400	89562420	1807	1807	1807	1807	0
306	20240708	150300	89562420	1807	1807	1807	1807	0
307	20240708	150200	89562420	1807	1807	1807	1807	0
308	20240708	150100	89562420	1807	1807	1807	1807	0
309	20240708	150000	89562420	1807	1807	1807	1807	0
310	20240708	145900	89562420	1807	1807	1807	1807	0
311	20240708	145800	89562420	1807	1807	1807	1807	0
312	20240708	145700	89562420	1807	1807	1807	1807	5
313	20240708	145600	89553385	1810	1810	1810	1810	0
314	20240708	145500	89553385	1810	1803	1810	1803	427
315	20240708	145400	88782693	1791	1794	1794	1791	50
316	20240708	145300	88693132	1805	1805	1805	1805	0
317	20240708	145200	88693132	1805	1805	1805	1805	0
318	20240708	145100	88693132	1805	1805	1805	1805	0
319	20240708	145000	88693132	1805	1805	1805	1805	0
320	20240708	144900	88693132	1805	1805	1805	1805	0
321	20240708	144800	88693132	1805	1805	1805	1805	0
322	20240708	144700	88693132	1805	1805	1805	1805	0
323	20240708	144600	88693132	1805	1805	1805	1805	0
324	20240708	144500	88693132	1805	1804	1805	1804	25
325	20240708	144400	88648028	1794	1794	1794	1794	0
326	20240708	144300	88648028	1794	1794	1794	1794	0
327	20240708	144200	88648028	1794	1794	1794	1794	0
328	20240708	144100	88648028	1794	1794	1794	1794	0
329	20240708	144000	88648028	1794	1794	1794	1794	5
330	20240708	143900	88639058	1806	1806	1806	1806	0
331	20240708	143800	88639058	1806	1806	1806	1806	0
332	20240708	143700	88639058	1806	1806	1806	1806	0
333	20240708	143600	88639058	1806	1806	1806	1806	0
334	20240708	143500	88639058	1806	1806	1806	1806	0
335	20240708	143400	88639058	1806	1806	1806	1806	0
336	20240708	143300	88639058	1806	1806	1806	1806	0
337	20240708	143200	88639058	1806	1806	1806	1806	0
338	20240708	143100	88639058	1806	1806	1806	1806	0
339	20240708	143000	88639058	1806	1806	1806	1806	0
340	20240708	142900	88639058	1806	1806	1806	1806	1
341	20240708	142800	88637252	1806	1806	1806	1806	0
342	20240708	142700	88637252	1806	1806	1806	1806	1
343	20240708	142600	88635446	1806	1806	1806	1806	1
344	20240708	142500	88633640	1806	1806	1806	1806	0
345	20240708	142400	88633640	1806	1806	1806	1806	0
346	20240708	142300	88633640	1806	1806	1806	1806	5
347	20240708	142200	88624610	1800	1800	1800	1800	0
348	20240708	142100	88624610	1800	1800	1800	1800	0
349	20240708	142000	88624610	1800	1800	1800	1800	4
350	20240708	141900	88617410	1792	1799	1799	1790	2008
351	20240708	141800	85014224	1799	1799	1799	1799	8
352	20240708	141700	84999832	1800	1800	1800	1800	0
353	20240708	141600	84999832	1800	1800	1800	1800	130
354	20240708	141500	84765832	1810	1810	1810	1810	9
355	20240708	141400	84749542	1799	1799	1799	1799	0
356	20240708	141300	84749542	1799	1799	1799	1799	0
357	20240708	141200	84749542	1799	1799	1799	1799	8
358	20240708	141100	84735150	1798	1798	1798	1798	8
359	20240708	141000	84720766	1813	1813	1813	1813	0
360	20240708	140900	84720766	1813	1812	1813	1812	285
361	20240708	140800	84204284	1811	1811	1811	1811	5
362	20240708	140700	84195229	1795	1795	1795	1795	0
363	20240708	140600	84195229	1795	1795	1795	1795	0
364	20240708	140500	84195229	1795	1795	1795	1795	0
365	20240708	140400	84195229	1795	1795	1795	1795	0
366	20240708	140300	84195229	1795	1795	1795	1795	5
367	20240708	140200	84186254	1794	1794	1794	1794	1
368	20240708	140100	84184460	1812	1812	1812	1812	5
369	20240708	140000	84175400	1811	1811	1811	1811	0
370	20240708	135900	84175400	1811	1811	1811	1811	0
371	20240708	135800	84175400	1811	1811	1811	1811	4
372	20240708	135700	84168156	1811	1811	1811	1811	1
373	20240708	135600	84166345	1795	1795	1795	1795	0
374	20240708	135500	84166345	1795	1795	1795	1795	0
375	20240708	135400	84166345	1795	1795	1795	1795	0
376	20240708	135300	84166345	1795	1795	1795	1795	0
377	20240708	135200	84166345	1795	1795	1795	1795	0
378	20240708	135100	84166345	1795	1795	1795	1795	5
379	20240708	135000	84157370	1794	1794	1794	1794	0
380	20240708	134900	84157370	1794	1797	1797	1793	805
381	20240708	134800	82713389	1796	1796	1796	1796	0
382	20240708	134700	82713389	1796	1796	1796	1796	0
383	20240708	134600	82713389	1796	1796	1796	1796	0
384	20240708	134500	82713389	1796	1813	1813	1796	9
385	20240708	134400	82697208	1815	1815	1815	1815	0
386	20240708	134300	82697208	1815	1815	1815	1815	0
387	20240708	134200	82697208	1815	1815	1815	1815	1
388	20240708	134100	82695393	1816	1816	1816	1816	0
389	20240708	134000	82695393	1816	1816	1816	1816	0
390	20240708	133900	82695393	1816	1816	1816	1816	0
391	20240708	133800	82695393	1816	1816	1816	1816	0
392	20240708	133700	82695393	1816	1816	1816	1816	0
393	20240708	133600	82695393	1816	1816	1816	1816	0
394	20240708	133500	82695393	1816	1816	1816	1816	0
395	20240708	133400	82695393	1816	1816	1816	1816	0
396	20240708	133300	82695393	1816	1816	1816	1816	0
397	20240708	133200	82695393	1816	1816	1816	1816	0
398	20240708	133100	82695393	1816	1816	1816	1816	0
399	20240708	133000	82695393	1816	1816	1816	1816	0
400	20240708	132900	82695393	1816	1816	1816	1816	0
401	20240708	132800	82695393	1816	1816	1816	1816	0
402	20240708	132700	82695393	1816	1816	1816	1816	0
403	20240708	132600	82695393	1816	1816	1816	1816	0
404	20240708	132500	82695393	1816	1816	1816	1816	0
405	20240708	132400	82695393	1816	1816	1816	1816	0
406	20240708	132300	82695393	1816	1816	1816	1816	0
407	20240708	132200	82695393	1816	1814	1816	1814	75
408	20240708	132100	82559268	1794	1794	1794	1794	0
409	20240708	132000	82559268	1794	1794	1794	1794	0
410	20240708	131900	82559268	1794	1794	1794	1794	0
411	20240708	131800	82559268	1794	1794	1794	1794	1
412	20240708	131700	82557474	1793	1793	1793	1793	0
413	20240708	131600	82557474	1793	1793	1793	1793	0
414	20240708	131500	82557474	1793	1793	1793	1793	0
415	20240708	131400	82557474	1793	1793	1793	1793	0
416	20240708	131300	82557474	1793	1793	1793	1793	0
417	20240708	131200	82557474	1793	1793	1793	1793	0
418	20240708	131100	82557474	1793	1793	1793	1793	0
419	20240708	131000	82557474	1793	1793	1793	1793	0
420	20240708	130900	82557474	1793	1793	1793	1793	0
421	20240708	130800	82557474	1793	1793	1793	1793	326
422	20240708	130700	81972956	1793	1793	1793	1793	0
423	20240708	130600	81972956	1793	1793	1793	1793	0
424	20240708	130500	81972956	1793	1793	1793	1793	0
425	20240708	130400	81972956	1793	1793	1793	1793	0
426	20240708	130300	81972956	1793	1793	1793	1793	0
427	20240708	130200	81972956	1793	1793	1793	1793	0
428	20240708	130100	81972956	1793	1793	1793	1793	0
429	20240708	130000	81972956	1793	1793	1793	1793	0
430	20240708	125900	81972956	1793	1793	1793	1793	0
431	20240708	125800	81972956	1793	1793	1793	1793	0
432	20240708	125700	81972956	1793	1793	1793	1793	0
433	20240708	125600	81972956	1793	1793	1793	1793	39
434	20240708	125500	81903029	1793	1793	1793	1793	0
435	20240708	125400	81903029	1793	1793	1793	1793	0
436	20240708	125300	81903029	1793	1793	1793	1793	0
437	20240708	125200	81903029	1793	1793	1793	1793	0
438	20240708	125100	81903029	1793	1793	1793	1793	0
439	20240708	125000	81903029	1793	1793	1793	1793	0
440	20240708	124900	81903029	1793	1793	1793	1793	0
441	20240708	124800	81903029	1793	1793	1793	1793	1000
442	20240708	124700	80110029	1793	1806	1806	1793	1300
443	20240708	124600	77769669	1807	1807	1807	1807	0
444	20240708	124500	77769669	1807	1807	1807	1807	0
445	20240708	124400	77769669	1807	1807	1807	1807	1
446	20240708	124300	77767862	1807	1807	1807	1807	0
447	20240708	124200	77767862	1807	1807	1807	1807	0
448	20240708	124100	77767862	1807	1807	1807	1807	0
449	20240708	124000	77767862	1807	1807	1807	1807	0
450	20240708	123900	77767862	1807	1807	1807	1807	0
451	20240708	123800	77767862	1807	1807	1807	1807	0
452	20240708	123700	77767862	1807	1810	1810	1807	3
453	20240708	123600	77762435	1813	1815	1815	1813	750
454	20240708	123500	76402683	1818	1818	1818	1818	0
455	20240708	123400	76402683	1818	1818	1818	1818	0
456	20240708	123300	76402683	1818	1818	1818	1818	335
457	20240708	123200	75793653	1820	1819	1820	1819	839
458	20240708	123100	74266749	1819	1819	1819	1819	4
459	20240708	123000	74259473	1820	1820	1820	1820	0
460	20240708	122900	74259473	1820	1820	1820	1820	0
461	20240708	122800	74259473	1820	1820	1820	1820	500
462	20240708	122700	73349473	1820	1820	1820	1820	0
463	20240708	122600	73349473	1820	1820	1820	1820	10
464	20240708	122500	73331273	1820	1815	1820	1815	1230
465	20240708	122400	71098673	1820	1820	1820	1820	0
466	20240708	122300	71098673	1820	1814	1820	1814	1501
467	20240708	122200	68368672	1813	1813	1813	1813	0
468	20240708	122100	68368672	1813	1813	1813	1813	0
469	20240708	122000	68368672	1813	1813	1813	1813	0
470	20240708	121900	68368672	1813	1815	1815	1813	101
471	20240708	121800	68185359	1813	1813	1813	1813	0
472	20240708	121700	68185359	1813	1813	1813	1813	662
473	20240708	121600	66985153	1814	1814	1814	1814	150
474	20240708	121500	66713053	1814	1814	1814	1814	0
475	20240708	121400	66713053	1814	1813	1814	1813	525
476	20240708	121300	65761209	1813	1813	1813	1813	422
477	20240708	121200	64996123	1813	1813	1813	1813	2553
478	20240708	121100	60367534	1813	1813	1813	1813	0
479	20240708	121000	60367534	1813	1813	1813	1813	0
480	20240708	120900	60367534	1813	1813	1813	1813	130
481	20240708	120800	60131844	1813	1814	1814	1813	443
482	20240708	120700	59328576	1814	1814	1814	1814	0
483	20240708	120600	59328576	1814	1814	1814	1814	0
484	20240708	120500	59328576	1814	1814	1814	1814	5
485	20240708	120400	59319506	1814	1815	1815	1814	4
486	20240708	120300	59312247	1814	1814	1814	1814	0
487	20240708	120200	59312247	1814	1814	1814	1814	0
488	20240708	120100	59312247	1814	1814	1814	1814	83
489	20240708	120000	59161685	1814	1814	1814	1814	0
490	20240708	115900	59161685	1814	1814	1814	1814	0
491	20240708	115800	59161685	1814	1814	1814	1814	0
492	20240708	115700	59161685	1814	1814	1814	1814	0
493	20240708	115600	59161685	1814	1814	1814	1814	0
494	20240708	115500	59161685	1814	1814	1814	1814	5
495	20240708	115400	59152615	1815	1815	1815	1815	0
496	20240708	115300	59152615	1815	1815	1815	1815	0
497	20240708	115200	59152615	1815	1815	1815	1815	0
498	20240708	115100	59152615	1815	1815	1815	1815	0
499	20240708	115000	59152615	1815	1815	1815	1815	0
500	20240708	114900	59152615	1815	1815	1815	1815	1
501	20240708	114800	59150800	1814	1814	1814	1814	10
502	20240708	114700	59132660	1814	1814	1814	1814	0
503	20240708	114600	59132660	1814	1815	1815	1814	396
504	20240708	114500	58414246	1817	1817	1817	1817	0
505	20240708	114400	58414246	1817	1817	1817	1817	0
506	20240708	114300	58414246	1817	1817	1817	1817	0
507	20240708	114200	58414246	1817	1813	1817	1813	8238
508	20240708	114100	43474684	1813	1814	1814	1813	1000
509	20240708	114000	41661661	1817	1817	1817	1817	782
510	20240708	113900	40240767	1817	1817	1817	1817	1
511	20240708	113800	40238950	1819	1819	1819	1819	0
512	20240708	113700	40238950	1819	1819	1819	1819	1
513	20240708	113600	40237131	1819	1819	1819	1819	0
514	20240708	113500	40237131	1819	1819	1819	1819	0
515	20240708	113400	40237131	1819	1814	1819	1814	1833
516	20240708	113300	36908464	1813	1813	1813	1813	0
517	20240708	113200	36908464	1813	1813	1813	1813	101
518	20240708	113100	36725351	1813	1809	1813	1809	1311
519	20240708	113000	34350152	1813	1813	1813	1813	0
520	20240708	112900	34350152	1813	1812	1813	1812	3000
521	20240708	112800	28911529	1812	1812	1812	1812	1
522	20240708	112700	28909717	1812	1812	1812	1812	1
523	20240708	112600	28907905	1813	1792	1813	1792	559
524	20240708	112500	27902172	1792	1792	1792	1792	0
525	20240708	112400	27902172	1792	1792	1792	1792	0
526	20240708	112300	27902172	1792	1792	1792	1792	0
527	20240708	112200	27902172	1792	1792	1792	1792	0
528	20240708	112100	27902172	1792	1792	1792	1792	0
529	20240708	112000	27902172	1792	1792	1792	1792	0
530	20240708	111900	27902172	1792	1792	1792	1792	0
531	20240708	111800	27902172	1792	1792	1792	1792	0
532	20240708	111700	27902172	1792	1792	1792	1792	0
533	20240708	111600	27902172	1792	1790	1792	1790	209
534	20240708	111500	27528044	1786	1786	1786	1786	70
535	20240708	111400	27403024	1773	1773	1773	1773	0
536	20240708	111300	27403024	1773	1776	1776	1773	718
537	20240708	111200	26129968	1778	1778	1778	1778	0
538	20240708	111100	26129968	1778	1778	1778	1778	0
539	20240708	111000	26129968	1778	1778	1778	1778	0
540	20240708	110900	26129968	1778	1778	1778	1778	0
541	20240708	110800	26129968	1778	1778	1778	1778	0
542	20240708	110700	26129968	1778	1778	1778	1778	0
543	20240708	110600	26129968	1778	1778	1778	1778	144
544	20240708	110500	25873936	1778	1778	1778	1778	0
545	20240708	110400	25873936	1778	1778	1778	1778	0
546	20240708	110300	25873936	1778	1778	1778	1778	0
547	20240708	110200	25873936	1778	1774	1778	1774	1016
548	20240708	110100	24070928	1774	1774	1774	1774	0
549	20240708	110000	24070928	1774	1774	1774	1774	140
550	20240708	105900	23822568	1774	1774	1774	1774	0
551	20240708	105800	23822568	1774	1774	1774	1774	0
552	20240708	105700	23822568	1774	1774	1774	1774	0
553	20240708	105600	23822568	1774	1774	1774	1774	0
554	20240708	105500	23822568	1774	1774	1774	1774	0
555	20240708	105400	23822568	1774	1774	1774	1774	0
556	20240708	105300	23822568	1774	1774	1774	1774	500
557	20240708	105200	22935568	1774	1774	1774	1774	0
558	20240708	105100	22935568	1774	1774	1774	1774	0
559	20240708	105000	22935568	1774	1775	1775	1774	98
560	20240708	104900	22761700	1775	1785	1785	1775	461
561	20240708	104800	21941158	1789	1789	1789	1789	0
562	20240708	104700	21941158	1789	1789	1789	1789	0
563	20240708	104600	21941158	1789	1788	1789	1788	3
564	20240708	104500	21935793	1785	1785	1785	1785	0
565	20240708	104400	21935793	1785	1785	1785	1785	0
566	20240708	104300	21935793	1785	1785	1785	1785	0
567	20240708	104200	21935793	1785	1785	1785	1785	0
568	20240708	104100	21935793	1785	1785	1785	1785	0
569	20240708	104000	21935793	1785	1788	1788	1785	20
570	20240708	103900	21900078	1788	1791	1791	1788	11
571	20240708	103800	21880385	1792	1793	1793	1792	112
572	20240708	103700	21679584	1793	1793	1794	1793	29
573	20240708	103600	21627583	1776	1776	1776	1776	4
574	20240708	103500	21620479	1774	1774	1774	1774	0
575	20240708	103400	21620479	1774	1774	1774	1774	0
576	20240708	103300	21620479	1774	1774	1774	1774	0
577	20240708	103200	21620479	1774	1774	1774	1774	0
578	20240708	103100	21620479	1774	1774	1774	1774	0
579	20240708	103000	21620479	1774	1774	1774	1774	0
580	20240708	102900	21620479	1774	1774	1774	1774	0
581	20240708	102800	21620479	1774	1774	1774	1774	0
582	20240708	102700	21620479	1774	1774	1774	1774	0
583	20240708	102600	21620479	1774	1775	1775	1774	100
584	20240708	102500	21443053	1775	1780	1780	1775	54
585	20240708	102400	21347128	1780	1780	1780	1780	0
586	20240708	102300	21347128	1780	1780	1780	1780	19
587	20240708	102200	21313308	1780	1780	1780	1780	0
588	20240708	102100	21313308	1780	1780	1780	1780	0
589	20240708	102000	21313308	1780	1780	1780	1780	1700
590	20240708	101900	18287308	1780	1780	1780	1780	0
591	20240708	101800	18287308	1780	1780	1780	1780	0
592	20240708	101700	18287308	1780	1780	1780	1780	0
593	20240708	101600	18287308	1780	1780	1780	1780	0
594	20240708	101500	18287308	1780	1780	1780	1780	0
595	20240708	101400	18287308	1780	1780	1780	1780	0
596	20240708	101300	18287308	1780	1780	1780	1780	0
597	20240708	101200	18287308	1780	1780	1780	1780	0
598	20240708	101100	18287308	1780	1780	1780	1780	0
599	20240708	101000	18287308	1780	1780	1780	1780	0
600	20240708	100900	18287308	1780	1780	1780	1780	88
601	20240708	100800	18130668	1780	1780	1780	1780	0
602	20240708	100700	18130668	1780	1791	1791	1780	150
603	20240708	100600	17862898	1780	1780	1780	1780	0
604	20240708	100500	17862898	1780	1780	1780	1780	3
605	20240708	100400	17857558	1780	1780	1780	1780	1097
606	20240708	100300	15904898	1780	1780	1780	1780	0
607	20240708	100200	15904898	1780	1775	1780	1775	77
608	20240708	100100	15768218	1780	1780	1780	1780	5
609	20240708	100000	15759318	1780	1780	1780	1780	0
610	20240708	095900	15759318	1780	1781	1781	1775	72
611	20240708	095800	15631495	1782	1782	1782	1782	0
612	20240708	095700	15631495	1782	1782	1782	1782	525
613	20240708	095600	14695945	1784	1784	1784	1784	145
614	20240708	095500	14437265	1784	1784	1784	1784	0
615	20240708	095400	14437265	1784	1784	1784	1784	0
616	20240708	095300	14437265	1784	1784	1784	1784	0
617	20240708	095200	14437265	1784	1784	1784	1784	6
618	20240708	095100	14426561	1795	1795	1795	1795	0
619	20240708	095000	14426561	1795	1795	1795	1795	0
620	20240708	094900	14426561	1795	1795	1795	1795	0
621	20240708	094800	14426561	1795	1795	1795	1795	1
622	20240708	094700	14424766	1784	1785	1785	1784	1300
623	20240708	094600	12105473	1785	1785	1785	1785	0
624	20240708	094500	12105473	1785	1785	1785	1785	500
625	20240708	094400	11212973	1785	1785	1785	1785	0
626	20240708	094300	11212973	1785	1785	1785	1785	0
627	20240708	094200	11212973	1785	1785	1785	1785	7
628	20240708	094100	11200478	1784	1784	1784	1784	0
629	20240708	094000	11200478	1784	1784	1784	1784	0
630	20240708	093900	11200478	1784	1784	1784	1784	0
631	20240708	093800	11200478	1784	1788	1788	1784	699
632	20240708	093700	9952236	1788	1788	1788	1788	0
633	20240708	093600	9952236	1788	1788	1788	1788	0
634	20240708	093500	9952236	1788	1788	1788	1788	73
635	20240708	093400	9821712	1805	1805	1805	1805	0
636	20240708	093300	9821712	1805	1806	1806	1805	2
637	20240708	093200	9818101	1807	1810	1810	1807	58
638	20240708	093100	9713137	1810	1810	1810	1810	52
639	20240708	093000	9619017	1810	1810	1810	1810	0
640	20240708	092900	9619017	1810	1810	1810	1810	0
641	20240708	092800	9619017	1810	1810	1810	1810	0
642	20240708	092700	9619017	1810	1810	1810	1810	0
643	20240708	092600	9619017	1810	1810	1810	1810	2
644	20240708	092500	9615397	1813	1813	1813	1813	0
645	20240708	092400	9615397	1813	1813	1813	1813	0
646	20240708	092300	9615397	1813	1811	1813	1811	41
647	20240708	092200	9541130	1813	1802	1813	1802	94
648	20240708	092100	9371213	1786	1786	1786	1786	0
649	20240708	092000	9371213	1786	1785	1807	1785	473
650	20240708	091900	8526009	1785	1785	1785	1785	0
651	20240708	091800	8526009	1785	1785	1785	1785	0
652	20240708	091700	8526009	1785	1786	1786	1785	601
653	20240708	091600	7453223	1814	1813	1814	1813	31
654	20240708	091500	7396995	1814	1814	1814	1814	0
655	20240708	091400	7396995	1814	1810	1814	1810	28
656	20240708	091300	7346223	1785	1814	1814	1785	38
657	20240708	091200	7277581	1816	1816	1816	1816	0
658	20240708	091100	7277581	1816	1816	1816	1816	0
659	20240708	091000	7277581	1816	1816	1816	1816	0
660	20240708	090900	7277581	1816	1816	1816	1816	0
661	20240708	090800	7277581	1816	1816	1816	1816	0
662	20240708	090700	7277581	1816	1818	1818	1797	562
663	20240708	090600	6266377	1819	1819	1819	1819	1507
664	20240708	090500	3525144	1820	1820	1820	1820	186
665	20240708	090400	3186624	1820	1796	1820	1796	493
666	20240708	090300	2297026	1796	1796	1796	1796	10
667	20240708	090200	2279066	1779	1779	1779	1779	100
668	20240708	090100	2101166	1779	1779	1779	1779	60
669	20240708	090000	1994426	1779	1771	1779	1771	1126