KissMeData/214270/min/candle-20240708.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240708	204900	126372109	1882	1882	1882	1882	1301
3	20240708	204800	126372109	1882	1882	1882	1882	0
4	20240708	204700	126372109	1882	1882	1882	1882	0
5	20240708	204600	126372109	1882	1882	1882	1882	0
6	20240708	204500	126372109	1882	1882	1882	1882	0
7	20240708	204400	126372109	1882	1882	1882	1882	0
8	20240708	204300	126372109	1882	1882	1882	1882	0
9	20240708	204200	126372109	1882	1882	1882	1882	0
10	20240708	204100	126372109	1882	1882	1882	1882	0
11	20240708	204000	126372109	1882	1882	1882	1882	0
12	20240708	203900	126372109	1882	1882	1882	1882	0
13	20240708	203800	126372109	1882	1882	1882	1882	0
14	20240708	203700	126372109	1882	1882	1882	1882	0
15	20240708	203600	126372109	1882	1882	1882	1882	0
16	20240708	203500	126372109	1882	1882	1882	1882	0
17	20240708	203400	126372109	1882	1882	1882	1882	0
18	20240708	203300	126372109	1882	1882	1882	1882	0
19	20240708	203200	126372109	1882	1882	1882	1882	0
20	20240708	203100	126372109	1882	1882	1882	1882	0
21	20240708	203000	126372109	1882	1882	1882	1882	0
22	20240708	202900	126372109	1882	1882	1882	1882	0
23	20240708	202800	126372109	1882	1882	1882	1882	0
24	20240708	202700	126372109	1882	1882	1882	1882	0
25	20240708	202600	126372109	1882	1882	1882	1882	0
26	20240708	202500	126372109	1882	1882	1882	1882	0
27	20240708	202400	126372109	1882	1882	1882	1882	0
28	20240708	202300	126372109	1882	1882	1882	1882	0
29	20240708	202200	126372109	1882	1882	1882	1882	0
30	20240708	202100	126372109	1882	1882	1882	1882	0
31	20240708	202000	126372109	1882	1882	1882	1882	0
32	20240708	201900	126372109	1882	1882	1882	1882	1301
33	20240708	201800	126372109	1882	1882	1882	1882	0
34	20240708	201700	126372109	1882	1882	1882	1882	0
35	20240708	201600	126372109	1882	1882	1882	1882	0
36	20240708	201500	126372109	1882	1882	1882	1882	0
37	20240708	201400	126372109	1882	1882	1882	1882	0
38	20240708	201300	126372109	1882	1882	1882	1882	0
39	20240708	201200	126372109	1882	1882	1882	1882	0
40	20240708	201100	126372109	1882	1882	1882	1882	0
41	20240708	201000	126372109	1882	1882	1882	1882	0
42	20240708	200900	126372109	1882	1882	1882	1882	0
43	20240708	200800	126372109	1882	1882	1882	1882	0
44	20240708	200700	126372109	1882	1882	1882	1882	0
45	20240708	200600	126372109	1882	1882	1882	1882	0
46	20240708	200500	126372109	1882	1882	1882	1882	0
47	20240708	200400	126372109	1882	1882	1882	1882	0
48	20240708	200300	126372109	1882	1882	1882	1882	0
49	20240708	200200	126372109	1882	1882	1882	1882	0
50	20240708	200100	126372109	1882	1882	1882	1882	0
51	20240708	200000	126372109	1882	1882	1882	1882	0
52	20240708	195900	126372109	1882	1882	1882	1882	0
53	20240708	195800	126372109	1882	1882	1882	1882	0
54	20240708	195700	126372109	1882	1882	1882	1882	0
55	20240708	195600	126372109	1882	1882	1882	1882	0
56	20240708	195500	126372109	1882	1882	1882	1882	0
57	20240708	195400	126372109	1882	1882	1882	1882	0
58	20240708	195300	126372109	1882	1882	1882	1882	0
59	20240708	195200	126372109	1882	1882	1882	1882	0
60	20240708	195100	126372109	1882	1882	1882	1882	0
61	20240708	195000	126372109	1882	1882	1882	1882	0
62	20240708	194900	126372109	1882	1882	1882	1882	1301
63	20240708	194800	126372109	1882	1882	1882	1882	0
64	20240708	194700	126372109	1882	1882	1882	1882	0
65	20240708	194600	126372109	1882	1882	1882	1882	0
66	20240708	194500	126372109	1882	1882	1882	1882	0
67	20240708	194400	126372109	1882	1882	1882	1882	0
68	20240708	194300	126372109	1882	1882	1882	1882	0
69	20240708	194200	126372109	1882	1882	1882	1882	0
70	20240708	194100	126372109	1882	1882	1882	1882	0
71	20240708	194000	126372109	1882	1882	1882	1882	0
72	20240708	193900	126372109	1882	1882	1882	1882	0
73	20240708	193800	126372109	1882	1882	1882	1882	0
74	20240708	193700	126372109	1882	1882	1882	1882	0
75	20240708	193600	126372109	1882	1882	1882	1882	0
76	20240708	193500	126372109	1882	1882	1882	1882	0
77	20240708	193400	126372109	1882	1882	1882	1882	0
78	20240708	193300	126372109	1882	1882	1882	1882	0
79	20240708	193200	126372109	1882	1882	1882	1882	0
80	20240708	193100	126372109	1882	1882	1882	1882	0
81	20240708	193000	126372109	1882	1882	1882	1882	0
82	20240708	192900	126372109	1882	1882	1882	1882	0
83	20240708	192800	126372109	1882	1882	1882	1882	0
84	20240708	192700	126372109	1882	1882	1882	1882	0
85	20240708	192600	126372109	1882	1882	1882	1882	0
86	20240708	192500	126372109	1882	1882	1882	1882	0
87	20240708	192400	126372109	1882	1882	1882	1882	0
88	20240708	192300	126372109	1882	1882	1882	1882	0
89	20240708	192200	126372109	1882	1882	1882	1882	0
90	20240708	192100	126372109	1882	1882	1882	1882	0
91	20240708	192000	126372109	1882	1882	1882	1882	0
92	20240708	191900	126372109	1882	1882	1882	1882	1301
93	20240708	191800	126372109	1882	1882	1882	1882	0
94	20240708	191700	126372109	1882	1882	1882	1882	0
95	20240708	191600	126372109	1882	1882	1882	1882	0
96	20240708	191500	126372109	1882	1882	1882	1882	0
97	20240708	191400	126372109	1882	1882	1882	1882	0
98	20240708	191300	126372109	1882	1882	1882	1882	0
99	20240708	191200	126372109	1882	1882	1882	1882	0
100	20240708	191100	126372109	1882	1882	1882	1882	0
101	20240708	191000	126372109	1882	1882	1882	1882	0
102	20240708	190900	126372109	1882	1882	1882	1882	0
103	20240708	190800	126372109	1882	1882	1882	1882	0
104	20240708	190700	126372109	1882	1882	1882	1882	0
105	20240708	190600	126372109	1882	1882	1882	1882	0
106	20240708	190500	126372109	1882	1882	1882	1882	0
107	20240708	190400	126372109	1882	1882	1882	1882	0
108	20240708	190300	126372109	1882	1882	1882	1882	0
109	20240708	190200	126372109	1882	1882	1882	1882	0
110	20240708	190100	126372109	1882	1882	1882	1882	0
111	20240708	190000	126372109	1882	1882	1882	1882	0
112	20240708	185900	126372109	1882	1882	1882	1882	0
113	20240708	185800	126372109	1882	1882	1882	1882	0
114	20240708	185700	126372109	1882	1882	1882	1882	0
115	20240708	185600	126372109	1882	1882	1882	1882	0
116	20240708	185500	126372109	1882	1882	1882	1882	0
117	20240708	185400	126372109	1882	1882	1882	1882	0
118	20240708	185300	126372109	1882	1882	1882	1882	0
119	20240708	185200	126372109	1882	1882	1882	1882	0
120	20240708	185100	126372109	1882	1882	1882	1882	0
121	20240708	185000	126372109	1882	1882	1882	1882	0
122	20240708	184900	126372109	1882	1882	1882	1882	1301
123	20240708	184800	126372109	1882	1882	1882	1882	0
124	20240708	184700	126372109	1882	1882	1882	1882	0
125	20240708	184600	126372109	1882	1882	1882	1882	0
126	20240708	184500	126372109	1882	1882	1882	1882	0
127	20240708	184400	126372109	1882	1882	1882	1882	0
128	20240708	184300	126372109	1882	1882	1882	1882	0
129	20240708	184200	126372109	1882	1882	1882	1882	0
130	20240708	184100	126372109	1882	1882	1882	1882	0
131	20240708	184000	126372109	1882	1882	1882	1882	0
132	20240708	183900	126372109	1882	1882	1882	1882	0
133	20240708	183800	126372109	1882	1882	1882	1882	0
134	20240708	183700	126372109	1882	1882	1882	1882	0
135	20240708	183600	126372109	1882	1882	1882	1882	0
136	20240708	183500	126372109	1882	1882	1882	1882	0
137	20240708	183400	126372109	1882	1882	1882	1882	0
138	20240708	183300	126372109	1882	1882	1882	1882	0
139	20240708	183200	126372109	1882	1882	1882	1882	0
140	20240708	183100	126372109	1882	1882	1882	1882	0
141	20240708	183000	126372109	1882	1882	1882	1882	0
142	20240708	182900	126372109	1882	1882	1882	1882	0
143	20240708	182800	126372109	1882	1882	1882	1882	0
144	20240708	182700	126372109	1882	1882	1882	1882	0
145	20240708	182600	126372109	1882	1882	1882	1882	0
146	20240708	182500	126372109	1882	1882	1882	1882	0
147	20240708	182400	126372109	1882	1882	1882	1882	0
148	20240708	182300	126372109	1882	1882	1882	1882	0
149	20240708	182200	126372109	1882	1882	1882	1882	0
150	20240708	182100	126372109	1882	1882	1882	1882	0
151	20240708	182000	126372109	1882	1882	1882	1882	0
152	20240708	181900	126372109	1882	1882	1882	1882	1301
153	20240708	181800	126372109	1882	1882	1882	1882	0
154	20240708	181700	126372109	1882	1882	1882	1882	0
155	20240708	181600	126372109	1882	1882	1882	1882	0
156	20240708	181500	126372109	1882	1882	1882	1882	0
157	20240708	181400	126372109	1882	1882	1882	1882	0
158	20240708	181300	126372109	1882	1882	1882	1882	0
159	20240708	181200	126372109	1882	1882	1882	1882	0
160	20240708	181100	126372109	1882	1882	1882	1882	0
161	20240708	181000	126372109	1882	1882	1882	1882	0
162	20240708	180900	126372109	1882	1882	1882	1882	0
163	20240708	180800	126372109	1882	1882	1882	1882	0
164	20240708	180700	126372109	1882	1882	1882	1882	0
165	20240708	180600	126372109	1882	1882	1882	1882	0
166	20240708	180500	126372109	1882	1882	1882	1882	0
167	20240708	180400	126372109	1882	1882	1882	1882	0
168	20240708	180300	126372109	1882	1882	1882	1882	0
169	20240708	180200	126372109	1882	1882	1882	1882	0
170	20240708	180100	126372109	1882	1882	1882	1882	0
171	20240708	180000	126372109	1882	1882	1882	1882	0
172	20240708	175900	126372109	1882	1882	1882	1882	0
173	20240708	175800	126372109	1882	1882	1882	1882	0
174	20240708	175700	126372109	1882	1882	1882	1882	0
175	20240708	175600	126372109	1882	1882	1882	1882	0
176	20240708	175500	126372109	1882	1882	1882	1882	0
177	20240708	175400	126372109	1882	1882	1882	1882	0
178	20240708	175300	126372109	1882	1882	1882	1882	0
179	20240708	175200	126372109	1882	1882	1882	1882	0
180	20240708	175100	126372109	1882	1882	1882	1882	0
181	20240708	175000	126372109	1882	1882	1882	1882	0
182	20240708	174900	126372109	1882	1882	1882	1882	1301
183	20240708	174800	126372109	1882	1882	1882	1882	0
184	20240708	174700	126372109	1882	1882	1882	1882	0
185	20240708	174600	126372109	1882	1882	1882	1882	0
186	20240708	174500	126372109	1882	1882	1882	1882	0
187	20240708	174400	126372109	1882	1882	1882	1882	0
188	20240708	174300	126372109	1882	1882	1882	1882	0
189	20240708	174200	126372109	1882	1882	1882	1882	0
190	20240708	174100	126372109	1882	1882	1882	1882	0
191	20240708	174000	126372109	1882	1882	1882	1882	0
192	20240708	173900	126372109	1882	1882	1882	1882	0
193	20240708	173800	126372109	1882	1882	1882	1882	0
194	20240708	173700	126372109	1882	1882	1882	1882	0
195	20240708	173600	126372109	1882	1882	1882	1882	0
196	20240708	173500	126372109	1882	1882	1882	1882	0
197	20240708	173400	126372109	1882	1882	1882	1882	0
198	20240708	173300	126372109	1882	1882	1882	1882	0
199	20240708	173200	126372109	1882	1882	1882	1882	0
200	20240708	173100	126372109	1882	1882	1882	1882	0
201	20240708	173000	126372109	1882	1882	1882	1882	0
202	20240708	172900	126372109	1882	1882	1882	1882	0
203	20240708	172800	126372109	1882	1882	1882	1882	0
204	20240708	172700	126372109	1882	1882	1882	1882	0
205	20240708	172600	126372109	1882	1882	1882	1882	0
206	20240708	172500	126372109	1882	1882	1882	1882	0
207	20240708	172400	126372109	1882	1882	1882	1882	0
208	20240708	172300	126372109	1882	1882	1882	1882	0
209	20240708	172200	126372109	1882	1882	1882	1882	0
210	20240708	172100	126372109	1882	1882	1882	1882	0
211	20240708	172000	126372109	1882	1882	1882	1882	0
212	20240708	171900	126372109	1882	1882	1882	1882	1301
213	20240708	171800	126372109	1882	1882	1882	1882	0
214	20240708	171700	126372109	1882	1882	1882	1882	0
215	20240708	171600	126372109	1882	1882	1882	1882	0
216	20240708	171500	126372109	1882	1882	1882	1882	0
217	20240708	171400	126372109	1882	1882	1882	1882	0
218	20240708	171300	126372109	1882	1882	1882	1882	0
219	20240708	171200	126372109	1882	1882	1882	1882	0
220	20240708	171100	126372109	1882	1882	1882	1882	0
221	20240708	171000	126372109	1882	1882	1882	1882	0
222	20240708	170900	126372109	1882	1882	1882	1882	0
223	20240708	170800	126372109	1882	1882	1882	1882	0
224	20240708	170700	126372109	1882	1882	1882	1882	0
225	20240708	170600	126372109	1882	1882	1882	1882	0
226	20240708	170500	126372109	1882	1882	1882	1882	0
227	20240708	170400	126372109	1882	1882	1882	1882	0
228	20240708	170300	126372109	1882	1882	1882	1882	0
229	20240708	170200	126372109	1882	1882	1882	1882	0
230	20240708	170100	126372109	1882	1882	1882	1882	0
231	20240708	170000	126372109	1882	1882	1882	1882	0
232	20240708	165900	126372109	1882	1882	1882	1882	0
233	20240708	165800	126372109	1882	1882	1882	1882	0
234	20240708	165700	126372109	1882	1882	1882	1882	0
235	20240708	165600	126372109	1882	1882	1882	1882	0
236	20240708	165500	126372109	1882	1882	1882	1882	0
237	20240708	165400	126372109	1882	1882	1882	1882	0
238	20240708	165300	126372109	1882	1882	1882	1882	0
239	20240708	165200	126372109	1882	1882	1882	1882	0
240	20240708	165100	126372109	1882	1882	1882	1882	0
241	20240708	165000	126372109	1882	1882	1882	1882	0
242	20240708	164900	126372109	1882	1882	1882	1882	1301
243	20240708	164800	126372109	1882	1882	1882	1882	0
244	20240708	164700	126372109	1882	1882	1882	1882	0
245	20240708	164600	126372109	1882	1882	1882	1882	0
246	20240708	164500	126372109	1882	1882	1882	1882	0
247	20240708	164400	126372109	1882	1882	1882	1882	0
248	20240708	164300	126372109	1882	1882	1882	1882	0
249	20240708	164200	126372109	1882	1882	1882	1882	0
250	20240708	164100	126372109	1882	1882	1882	1882	0
251	20240708	164000	126372109	1882	1882	1882	1882	0
252	20240708	163900	126372109	1882	1882	1882	1882	0
253	20240708	163800	126372109	1882	1882	1882	1882	0
254	20240708	163700	126372109	1882	1882	1882	1882	0
255	20240708	163600	126372109	1882	1882	1882	1882	0
256	20240708	163500	126372109	1882	1882	1882	1882	0
257	20240708	163400	126372109	1882	1882	1882	1882	0
258	20240708	163300	126372109	1882	1882	1882	1882	0
259	20240708	163200	126372109	1882	1882	1882	1882	0
260	20240708	163100	126372109	1882	1882	1882	1882	0
261	20240708	163000	126372109	1882	1882	1882	1882	0
262	20240708	162900	126372109	1882	1882	1882	1882	0
263	20240708	162800	126372109	1882	1882	1882	1882	0
264	20240708	162700	126372109	1882	1882	1882	1882	0
265	20240708	162600	126372109	1882	1882	1882	1882	0
266	20240708	162500	126372109	1882	1882	1882	1882	0
267	20240708	162400	126372109	1882	1882	1882	1882	0
268	20240708	162300	126372109	1882	1882	1882	1882	0
269	20240708	162200	126372109	1882	1882	1882	1882	0
270	20240708	162100	126372109	1882	1882	1882	1882	0
271	20240708	162000	126372109	1882	1882	1882	1882	0
272	20240708	161900	126372109	1882	1882	1882	1882	1301
273	20240708	161800	126372109	1882	1882	1882	1882	0
274	20240708	161700	126372109	1882	1882	1882	1882	0
275	20240708	161600	126372109	1882	1882	1882	1882	0
276	20240708	161500	126372109	1882	1882	1882	1882	0
277	20240708	161400	126372109	1882	1882	1882	1882	0
278	20240708	161300	126372109	1882	1882	1882	1882	0
279	20240708	161200	126372109	1882	1882	1882	1882	0
280	20240708	161100	126372109	1882	1882	1882	1882	0
281	20240708	161000	126372109	1882	1882	1882	1882	0
282	20240708	160900	126372109	1882	1882	1882	1882	0
283	20240708	160800	126372109	1882	1882	1882	1882	0
284	20240708	160700	126372109	1882	1882	1882	1882	0
285	20240708	160600	126372109	1882	1882	1882	1882	0
286	20240708	160500	126372109	1882	1882	1882	1882	0
287	20240708	160400	126372109	1882	1882	1882	1882	0
288	20240708	160300	126372109	1882	1882	1882	1882	0
289	20240708	160200	126372109	1882	1882	1882	1882	0
290	20240708	160100	126372109	1882	1882	1882	1882	0
291	20240708	160000	126372109	1882	1882	1882	1882	0
292	20240708	155900	126372109	1882	1882	1882	1882	0
293	20240708	155800	126372109	1882	1882	1882	1882	0
294	20240708	155700	126372109	1882	1882	1882	1882	0
295	20240708	155600	126372109	1882	1882	1882	1882	0
296	20240708	155500	126372109	1882	1882	1882	1882	0
297	20240708	155400	126372109	1882	1882	1882	1882	0
298	20240708	155300	126372109	1882	1882	1882	1882	0
299	20240708	155200	126372109	1882	1882	1882	1882	0
300	20240708	155100	126372109	1882	1882	1882	1882	0
301	20240708	155000	126372109	1882	1882	1882	1882	0
302	20240708	154900	126372109	1882	1882	1882	1882	1301
303	20240708	154800	126372109	1882	1882	1882	1882	0
304	20240708	154700	126372109	1882	1882	1882	1882	0
305	20240708	154600	126372109	1882	1882	1882	1882	0
306	20240708	154500	126372109	1882	1882	1882	1882	0
307	20240708	154400	126372109	1882	1882	1882	1882	0
308	20240708	154300	126372109	1882	1882	1882	1882	0
309	20240708	154200	126372109	1882	1882	1882	1882	0
310	20240708	154100	126372109	1882	1882	1882	1882	0
311	20240708	154000	126372109	1882	1882	1882	1882	0
312	20240708	153900	126372109	1882	1882	1882	1882	0
313	20240708	153800	126372109	1882	1882	1882	1882	0
314	20240708	153700	126372109	1882	1882	1882	1882	0
315	20240708	153600	126372109	1882	1882	1882	1882	0
316	20240708	153500	126372109	1882	1882	1882	1882	0
317	20240708	153400	126372109	1882	1882	1882	1882	0
318	20240708	153300	126372109	1882	1882	1882	1882	0
319	20240708	153200	126372109	1882	1882	1882	1882	0
320	20240708	153100	126372109	1882	1882	1882	1882	0
321	20240708	153000	126372109	1882	1882	1882	1882	1301
322	20240708	152900	123923627	1895	1895	1895	1895	0
323	20240708	152800	123923627	1895	1895	1895	1895	0
324	20240708	152700	123923627	1895	1895	1895	1895	0
325	20240708	152600	123923627	1895	1895	1895	1895	0
326	20240708	152500	123923627	1895	1895	1895	1895	0
327	20240708	152400	123923627	1895	1895	1895	1895	0
328	20240708	152300	123923627	1895	1895	1895	1895	0
329	20240708	152200	123923627	1895	1895	1895	1895	0
330	20240708	152100	123923627	1895	1895	1895	1895	0
331	20240708	152000	123923627	1895	1895	1895	1895	0
332	20240708	151900	123923627	1895	1895	1895	1895	5
333	20240708	151800	123914152	1909	1909	1909	1909	0
334	20240708	151700	123914152	1909	1909	1909	1909	0
335	20240708	151600	123914152	1909	1909	1909	1909	0
336	20240708	151500	123914152	1909	1909	1909	1909	0
337	20240708	151400	123914152	1909	1909	1909	1909	104
338	20240708	151300	123715616	1909	1909	1909	1909	0
339	20240708	151200	123715616	1909	1909	1909	1909	0
340	20240708	151100	123715616	1909	1909	1909	1909	10
341	20240708	151000	123696526	1909	1899	1909	1899	1060
342	20240708	150900	121683376	1910	1909	1910	1909	101
343	20240708	150800	121490566	1900	1907	1907	1900	219
344	20240708	150700	121073766	1909	1909	1909	1909	0
345	20240708	150600	121073766	1909	1908	1909	1908	667
346	20240708	150500	119800514	1907	1907	1907	1907	99
347	20240708	150400	119611721	1906	1906	1906	1906	1000
348	20240708	150300	117705721	1907	1907	1907	1907	1
349	20240708	150200	117703814	1906	1905	1906	1905	2000
350	20240708	150100	113892814	1906	1906	1906	1906	50
351	20240708	150000	113797514	1905	1905	1905	1905	160
352	20240708	145900	113492714	1905	1905	1905	1905	0
353	20240708	145800	113492714	1905	1905	1905	1905	1
354	20240708	145700	113490809	1902	1902	1902	1902	0
355	20240708	145600	113490809	1902	1902	1902	1902	1000
356	20240708	145500	111588809	1905	1905	1905	1905	0
357	20240708	145400	111588809	1905	1905	1905	1905	0
358	20240708	145300	111588809	1905	1905	1905	1905	10
359	20240708	145200	111569759	1905	1905	1905	1905	0
360	20240708	145100	111569759	1905	1902	1905	1902	12
361	20240708	145000	111546902	1902	1902	1902	1902	3
362	20240708	144900	111541196	1904	1904	1904	1904	0
363	20240708	144800	111541196	1904	1904	1904	1904	0
364	20240708	144700	111541196	1904	1902	1904	1902	172
365	20240708	144600	111213840	1902	1902	1902	1902	94
366	20240708	144500	111035052	1902	1902	1902	1902	0
367	20240708	144400	111035052	1902	1900	1902	1900	1418
368	20240708	144300	108338404	1900	1900	1900	1900	0
369	20240708	144200	108338404	1900	1900	1900	1900	0
370	20240708	144100	108338404	1900	1888	1900	1888	1439
371	20240708	144000	105615781	1899	1899	1899	1899	250
372	20240708	143900	105141031	1899	1899	1899	1899	0
373	20240708	143800	105141031	1899	1899	1899	1899	0
374	20240708	143700	105141031	1899	1899	1899	1899	0
375	20240708	143600	105141031	1899	1899	1899	1899	0
376	20240708	143500	105141031	1899	1899	1899	1899	0
377	20240708	143400	105141031	1899	1899	1899	1899	0
378	20240708	143300	105141031	1899	1899	1899	1899	0
379	20240708	143200	105141031	1899	1899	1899	1899	0
380	20240708	143100	105141031	1899	1899	1899	1899	0
381	20240708	143000	105141031	1899	1899	1899	1899	0
382	20240708	142900	105141031	1899	1899	1899	1899	0
383	20240708	142800	105141031	1899	1899	1899	1899	300
384	20240708	142700	104571331	1899	1899	1899	1899	0
385	20240708	142600	104571331	1899	1899	1899	1899	0
386	20240708	142500	104571331	1899	1899	1899	1899	0
387	20240708	142400	104571331	1899	1899	1899	1899	0
388	20240708	142300	104571331	1899	1899	1899	1899	0
389	20240708	142200	104571331	1899	1899	1899	1899	0
390	20240708	142100	104571331	1899	1899	1899	1899	0
391	20240708	142000	104571331	1899	1899	1899	1899	0
392	20240708	141900	104571331	1899	1899	1899	1899	0
393	20240708	141800	104571331	1899	1899	1899	1899	1
394	20240708	141700	104569432	1887	1887	1887	1887	0
395	20240708	141600	104569432	1887	1887	1887	1887	0
396	20240708	141500	104569432	1887	1887	1887	1887	144
397	20240708	141400	104297704	1899	1899	1899	1899	0
398	20240708	141300	104297704	1899	1899	1899	1899	0
399	20240708	141200	104297704	1899	1899	1899	1899	0
400	20240708	141100	104297704	1899	1899	1899	1899	1
401	20240708	141000	104295805	1899	1893	1899	1893	469
402	20240708	140900	103407982	1886	1893	1893	1886	533
403	20240708	140800	102399020	1900	1900	1900	1900	0
404	20240708	140700	102399020	1900	1900	1900	1900	0
405	20240708	140600	102399020	1900	1900	1900	1900	250
406	20240708	140500	101924020	1902	1902	1902	1902	0
407	20240708	140400	101924020	1902	1902	1902	1902	0
408	20240708	140300	101924020	1902	1902	1902	1902	0
409	20240708	140200	101924020	1902	1902	1902	1902	0
410	20240708	140100	101924020	1902	1902	1902	1902	0
411	20240708	140000	101924020	1902	1902	1902	1902	0
412	20240708	135900	101924020	1902	1902	1902	1902	1
413	20240708	135800	101922118	1903	1903	1903	1903	0
414	20240708	135700	101922118	1903	1903	1903	1903	0
415	20240708	135600	101922118	1903	1903	1903	1903	1
416	20240708	135500	101920215	1887	1887	1887	1887	0
417	20240708	135400	101920215	1887	1903	1903	1887	5000
418	20240708	135300	92477964	1904	1904	1904	1904	250
419	20240708	135200	92001964	1904	1904	1904	1904	0
420	20240708	135100	92001964	1904	1904	1904	1904	644
421	20240708	135000	90775788	1909	1909	1909	1909	0
422	20240708	134900	90775788	1909	1909	1909	1909	0
423	20240708	134800	90775788	1909	1909	1909	1909	0
424	20240708	134700	90775788	1909	1909	1909	1909	0
425	20240708	134600	90775788	1909	1909	1909	1909	0
426	20240708	134500	90775788	1909	1909	1909	1909	20
427	20240708	134400	90737608	1900	1900	1900	1900	409
428	20240708	134300	89960508	1909	1900	1909	1900	525
429	20240708	134200	88962999	1900	1900	1900	1900	0
430	20240708	134100	88962999	1900	1900	1900	1900	200
431	20240708	134000	88582999	1900	1899	1910	1899	9
432	20240708	133900	88565841	1907	1899	1907	1899	3892
433	20240708	133800	81164575	1898	1894	1898	1894	2040
434	20240708	133700	77295938	1894	1894	1894	1894	0
435	20240708	133600	77295938	1894	1894	1894	1894	240
436	20240708	133500	76841378	1890	1890	1890	1890	0
437	20240708	133400	76841378	1890	1890	1890	1890	0
438	20240708	133300	76841378	1890	1890	1890	1890	0
439	20240708	133200	76841378	1890	1892	1894	1890	667
440	20240708	133100	75579488	1892	1892	1892	1892	0
441	20240708	133000	75579488	1892	1892	1892	1892	114
442	20240708	132900	75363800	1895	1893	1895	1893	280
443	20240708	132800	74833240	1893	1893	1893	1893	640
444	20240708	132700	73621720	1893	1893	1893	1893	340
445	20240708	132600	72978100	1895	1895	1895	1895	0
446	20240708	132500	72978100	1895	1895	1895	1895	0
447	20240708	132400	72978100	1895	1892	1895	1891	3249
448	20240708	132300	66828454	1892	1892	1892	1892	260
449	20240708	132200	66336534	1892	1887	1892	1887	2833
450	20240708	132100	60982388	1887	1887	1887	1887	0
451	20240708	132000	60982388	1887	1887	1887	1887	0
452	20240708	131900	60982388	1887	1883	1887	1883	2
453	20240708	131800	60978618	1883	1883	1883	1883	0
454	20240708	131700	60978618	1883	1883	1883	1883	0
455	20240708	131600	60978618	1883	1883	1883	1883	0
456	20240708	131500	60978618	1883	1883	1883	1883	134
457	20240708	131400	60726296	1884	1884	1884	1884	0
458	20240708	131300	60726296	1884	1884	1884	1884	0
459	20240708	131200	60726296	1884	1884	1884	1884	0
460	20240708	131100	60726296	1884	1884	1884	1884	118
461	20240708	131000	60503984	1884	1884	1884	1884	0
462	20240708	130900	60503984	1884	1884	1884	1884	200
463	20240708	130800	60127184	1884	1884	1884	1884	0
464	20240708	130700	60127184	1884	1885	1885	1884	89
465	20240708	130600	59959507	1888	1888	1888	1888	2
466	20240708	130500	59955731	1888	1888	1888	1888	0
467	20240708	130400	59955731	1888	1888	1888	1888	1
468	20240708	130300	59953843	1874	1874	1874	1874	0
469	20240708	130200	59953843	1874	1874	1874	1874	0
470	20240708	130100	59953843	1874	1875	1875	1874	520
471	20240708	130000	58979078	1888	1888	1888	1888	0
472	20240708	125900	58979078	1888	1888	1888	1888	0
473	20240708	125800	58979078	1888	1888	1888	1888	0
474	20240708	125700	58979078	1888	1888	1888	1888	0
475	20240708	125600	58979078	1888	1888	1888	1888	0
476	20240708	125500	58979078	1888	1888	1888	1888	0
477	20240708	125400	58979078	1888	1888	1888	1888	0
478	20240708	125300	58979078	1888	1888	1888	1888	2
479	20240708	125200	58975302	1875	1875	1875	1875	0
480	20240708	125100	58975302	1875	1875	1875	1875	0
481	20240708	125000	58975302	1875	1888	1888	1875	1964
482	20240708	124900	55292333	1889	1889	1889	1889	0
483	20240708	124800	55292333	1889	1889	1889	1889	1
484	20240708	124700	55290444	1876	1876	1876	1876	0
485	20240708	124600	55290444	1876	1877	1877	1876	2372
486	20240708	124500	50840465	1889	1889	1889	1889	0
487	20240708	124400	50840465	1889	1889	1889	1889	0
488	20240708	124300	50840465	1889	1889	1889	1889	0
489	20240708	124200	50840465	1889	1889	1889	1889	0
490	20240708	124100	50840465	1889	1889	1889	1889	0
491	20240708	124000	50840465	1889	1889	1889	1889	0
492	20240708	123900	50840465	1889	1889	1889	1889	0
493	20240708	123800	50840465	1889	1889	1889	1889	0
494	20240708	123700	50840465	1889	1889	1889	1889	0
495	20240708	123600	50840465	1889	1889	1889	1889	0
496	20240708	123500	50840465	1889	1878	1889	1878	17
497	20240708	123400	50808528	1878	1878	1878	1878	2500
498	20240708	123300	46113528	1889	1889	1889	1889	0
499	20240708	123200	46113528	1889	1889	1889	1889	0
500	20240708	123100	46113528	1889	1889	1889	1889	0
501	20240708	123000	46113528	1889	1878	1889	1878	272
502	20240708	122900	45602701	1889	1889	1889	1889	1
503	20240708	122800	45600812	1889	1889	1889	1889	1
504	20240708	122700	45598923	1878	1878	1878	1878	0
505	20240708	122600	45598923	1878	1878	1878	1878	0
506	20240708	122500	45598923	1878	1878	1878	1878	1
507	20240708	122400	45597045	1888	1888	1888	1888	0
508	20240708	122300	45597045	1888	1888	1888	1888	0
509	20240708	122200	45597045	1888	1888	1888	1888	0
510	20240708	122100	45597045	1888	1888	1889	1888	399
511	20240708	122000	44843433	1888	1888	1888	1888	0
512	20240708	121900	44843433	1888	1888	1888	1888	0
513	20240708	121800	44843433	1888	1888	1888	1888	0
514	20240708	121700	44843433	1888	1888	1888	1888	0
515	20240708	121600	44843433	1888	1888	1888	1888	0
516	20240708	121500	44843433	1888	1888	1888	1888	0
517	20240708	121400	44843433	1888	1888	1888	1888	0
518	20240708	121300	44843433	1888	1888	1888	1888	0
519	20240708	121200	44843433	1888	1888	1888	1888	1
520	20240708	121100	44841545	1888	1888	1888	1888	0
521	20240708	121000	44841545	1888	1888	1888	1888	0
522	20240708	120900	44841545	1888	1888	1888	1888	0
523	20240708	120800	44841545	1888	1888	1888	1888	0
524	20240708	120700	44841545	1888	1888	1888	1888	1
525	20240708	120600	44839657	1876	1876	1876	1876	0
526	20240708	120500	44839657	1876	1876	1876	1876	0
527	20240708	120400	44839657	1876	1876	1876	1876	0
528	20240708	120300	44839657	1876	1876	1876	1876	0
529	20240708	120200	44839657	1876	1876	1876	1876	0
530	20240708	120100	44839657	1876	1876	1876	1876	0
531	20240708	120000	44839657	1876	1876	1876	1876	203
532	20240708	115900	44458829	1877	1877	1877	1877	175
533	20240708	115800	44130354	1889	1889	1889	1889	0
534	20240708	115700	44130354	1889	1889	1889	1889	0
535	20240708	115600	44130354	1889	1889	1889	1889	0
536	20240708	115500	44130354	1889	1889	1889	1889	0
537	20240708	115400	44130354	1889	1889	1889	1889	0
538	20240708	115300	44130354	1889	1889	1889	1889	0
539	20240708	115200	44130354	1889	1889	1889	1889	0
540	20240708	115100	44130354	1889	1889	1889	1889	0
541	20240708	115000	44130354	1889	1889	1889	1889	0
542	20240708	114900	44130354	1889	1889	1889	1889	0
543	20240708	114800	44130354	1889	1889	1889	1889	0
544	20240708	114700	44130354	1889	1889	1889	1889	0
545	20240708	114600	44130354	1889	1889	1889	1889	254
546	20240708	114500	43650548	1889	1889	1889	1889	0
547	20240708	114400	43650548	1889	1889	1889	1889	0
548	20240708	114300	43650548	1889	1889	1889	1889	0
549	20240708	114200	43650548	1889	1889	1889	1889	0
550	20240708	114100	43650548	1889	1889	1889	1889	0
551	20240708	114000	43650548	1889	1889	1889	1889	0
552	20240708	113900	43650548	1889	1887	1889	1887	788
553	20240708	113800	42163588	1887	1887	1887	1887	0
554	20240708	113700	42163588	1887	1887	1887	1887	10
555	20240708	113600	42144718	1888	1888	1888	1888	0
556	20240708	113500	42144718	1888	1888	1888	1888	0
557	20240708	113400	42144718	1888	1888	1888	1888	0
558	20240708	113300	42144718	1888	1888	1888	1888	0
559	20240708	113200	42144718	1888	1888	1888	1888	0
560	20240708	113100	42144718	1888	1888	1888	1888	0
561	20240708	113000	42144718	1888	1888	1888	1888	0
562	20240708	112900	42144718	1888	1888	1888	1888	0
563	20240708	112800	42144718	1888	1888	1888	1888	0
564	20240708	112700	42144718	1888	1888	1888	1888	0
565	20240708	112600	42144718	1888	1888	1888	1888	0
566	20240708	112500	42144718	1888	1888	1888	1888	0
567	20240708	112400	42144718	1888	1888	1888	1888	0
568	20240708	112300	42144718	1888	1888	1888	1888	100
569	20240708	112200	41955918	1888	1888	1888	1888	0
570	20240708	112100	41955918	1888	1888	1888	1888	0
571	20240708	112000	41955918	1888	1888	1888	1888	0
572	20240708	111900	41955918	1888	1888	1888	1888	1
573	20240708	111800	41954030	1888	1888	1888	1888	1
574	20240708	111700	41952142	1874	1874	1874	1874	0
575	20240708	111600	41952142	1874	1874	1874	1874	133
576	20240708	111500	41702900	1874	1874	1874	1874	0
577	20240708	111400	41702900	1874	1874	1874	1874	1
578	20240708	111300	41701026	1889	1889	1889	1889	0
579	20240708	111200	41701026	1889	1889	1889	1889	1
580	20240708	111100	41699137	1888	1888	1888	1888	0
581	20240708	111000	41699137	1888	1888	1888	1888	100
582	20240708	110900	41510337	1889	1889	1889	1889	0
583	20240708	110800	41510337	1889	1889	1889	1889	0
584	20240708	110700	41510337	1889	1889	1889	1889	0
585	20240708	110600	41510337	1889	1889	1889	1889	0
586	20240708	110500	41510337	1889	1889	1889	1889	0
587	20240708	110400	41510337	1889	1889	1889	1889	0
588	20240708	110300	41510337	1889	1889	1889	1889	0
589	20240708	110200	41510337	1889	1889	1889	1889	0
590	20240708	110100	41510337	1889	1889	1889	1889	1
591	20240708	110000	41508448	1889	1889	1889	1889	0
592	20240708	105900	41508448	1889	1889	1889	1889	0
593	20240708	105800	41508448	1889	1889	1889	1889	0
594	20240708	105700	41508448	1889	1889	1889	1889	0
595	20240708	105600	41508448	1889	1889	1889	1889	10
596	20240708	105500	41489558	1888	1888	1888	1888	1000
597	20240708	105400	39601558	1888	1888	1888	1888	0
598	20240708	105300	39601558	1888	1888	1888	1888	0
599	20240708	105200	39601558	1888	1888	1888	1888	0
600	20240708	105100	39601558	1888	1888	1888	1888	0
601	20240708	105000	39601558	1888	1888	1888	1888	0
602	20240708	104900	39601558	1888	1873	1888	1873	589
603	20240708	104800	38498346	1886	1887	1887	1886	2
604	20240708	104700	38494573	1888	1888	1888	1888	1
605	20240708	104600	38492685	1888	1888	1888	1888	0
606	20240708	104500	38492685	1888	1889	1889	1871	724
607	20240708	104400	37137975	1871	1878	1878	1871	78
608	20240708	104300	36991610	1889	1889	1889	1889	0
609	20240708	104200	36991610	1889	1878	1889	1878	702
610	20240708	104100	35673243	1878	1878	1878	1878	0
611	20240708	104000	35673243	1878	1878	1878	1878	0
612	20240708	103900	35673243	1878	1878	1878	1878	0
613	20240708	103800	35673243	1878	1878	1878	1878	0
614	20240708	103700	35673243	1878	1878	1878	1878	0
615	20240708	103600	35673243	1878	1878	1878	1878	0
616	20240708	103500	35673243	1878	1878	1878	1878	0
617	20240708	103400	35673243	1878	1878	1878	1878	0
618	20240708	103300	35673243	1878	1878	1878	1878	0
619	20240708	103200	35673243	1878	1878	1878	1878	0
620	20240708	103100	35673243	1878	1878	1878	1878	0
621	20240708	103000	35673243	1878	1878	1878	1878	49
622	20240708	102900	35581221	1890	1890	1890	1890	3
623	20240708	102800	35575551	1890	1890	1890	1878	128
624	20240708	102700	35334986	1879	1879	1879	1879	0
625	20240708	102600	35334986	1879	1879	1879	1879	0
626	20240708	102500	35334986	1879	1879	1879	1879	1
627	20240708	102400	35333107	1890	1890	1890	1890	27
628	20240708	102300	35282077	1890	1890	1890	1890	0
629	20240708	102200	35282077	1890	1887	1890	1887	5
630	20240708	102100	35272633	1878	1878	1878	1878	0
631	20240708	102000	35272633	1878	1878	1878	1878	0
632	20240708	101900	35272633	1878	1878	1878	1878	0
633	20240708	101800	35272633	1878	1878	1878	1878	10
634	20240708	101700	35253853	1880	1880	1880	1880	149
635	20240708	101600	34973733	1880	1880	1880	1880	0
636	20240708	101500	34973733	1880	1880	1880	1880	0
637	20240708	101400	34973733	1880	1880	1880	1880	0
638	20240708	101300	34973733	1880	1880	1880	1880	0
639	20240708	101200	34973733	1880	1880	1880	1880	1
640	20240708	101100	34971853	1880	1880	1880	1880	0
641	20240708	101000	34971853	1880	1880	1880	1880	9
642	20240708	100900	34954933	1880	1890	1890	1880	2
643	20240708	100800	34951163	1890	1890	1890	1890	0
644	20240708	100700	34951163	1890	1890	1890	1890	1
645	20240708	100600	34949273	1890	1890	1890	1890	2
646	20240708	100500	34945493	1890	1890	1890	1890	1
647	20240708	100400	34943603	1890	1890	1890	1890	0
648	20240708	100300	34943603	1890	1880	1890	1880	2
649	20240708	100200	34939833	1889	1889	1889	1889	0
650	20240708	100100	34939833	1889	1889	1889	1889	0
651	20240708	100000	34939833	1889	1889	1889	1889	0
652	20240708	095900	34939833	1889	1889	1889	1889	0
653	20240708	095800	34939833	1889	1889	1889	1889	0
654	20240708	095700	34939833	1889	1889	1889	1889	0
655	20240708	095600	34939833	1889	1889	1889	1889	0
656	20240708	095500	34939833	1889	1889	1889	1889	0
657	20240708	095400	34939833	1889	1889	1889	1889	7
658	20240708	095300	34926610	1890	1890	1890	1890	0
659	20240708	095200	34926610	1890	1890	1890	1890	2
660	20240708	095100	34922830	1870	1877	1877	1870	630
661	20240708	095000	33742774	1878	1878	1878	1878	2000
662	20240708	094900	29986774	1878	1878	1878	1878	0
663	20240708	094800	29986774	1878	1879	1879	1878	1000
664	20240708	094700	28108724	1895	1895	1895	1895	6
665	20240708	094600	28097354	1879	1896	1896	1879	1986
666	20240708	094500	24364643	1895	1895	1895	1895	0
667	20240708	094400	24364643	1895	1889	1895	1889	450
668	20240708	094300	23513057	1889	1889	1889	1889	480
669	20240708	094200	22606337	1889	1889	1889	1889	0
670	20240708	094100	22606337	1889	1889	1889	1889	0
671	20240708	094000	22606337	1889	1889	1889	1889	0
672	20240708	093900	22606337	1889	1886	1889	1886	31
673	20240708	093800	22547868	1886	1886	1886	1886	20
674	20240708	093700	22510148	1885	1884	1885	1884	181
675	20240708	093600	22168969	1873	1873	1873	1873	1
676	20240708	093500	22167096	1884	1884	1884	1884	0
677	20240708	093400	22167096	1884	1880	1884	1880	2544
678	20240708	093300	17381750	1880	1879	1880	1879	655
679	20240708	093200	16150355	1865	1865	1865	1865	5
680	20240708	093100	16141030	1880	1880	1880	1880	0
681	20240708	093000	16141030	1880	1880	1880	1880	0
682	20240708	092900	16141030	1880	1879	1880	1879	20
683	20240708	092800	16103446	1862	1879	1880	1862	55
684	20240708	092700	16000948	1880	1880	1880	1880	5
685	20240708	092600	15991548	1880	1880	1880	1880	0
686	20240708	092500	15991548	1880	1870	1880	1870	3000
687	20240708	092400	10370850	1870	1870	1870	1870	0
688	20240708	092300	10370850	1870	1870	1870	1870	0
689	20240708	092200	10370850	1870	1870	1870	1870	1
690	20240708	092100	10368980	1870	1870	1870	1870	100
691	20240708	092000	10181980	1870	1870	1870	1870	0
692	20240708	091900	10181980	1870	1870	1870	1870	5
693	20240708	091800	10172630	1874	1874	1874	1874	0
694	20240708	091700	10172630	1874	1874	1874	1874	0
695	20240708	091600	10172630	1874	1860	1874	1852	50
696	20240708	091500	10079640	1874	1874	1874	1874	12
697	20240708	091400	10057152	1860	1860	1860	1860	1
698	20240708	091300	10055292	1874	1874	1874	1874	0
699	20240708	091200	10055292	1874	1874	1874	1874	0
700	20240708	091100	10055292	1874	1874	1874	1874	0
701	20240708	091000	10055292	1874	1874	1874	1874	0
702	20240708	090900	10055292	1874	1874	1874	1874	0
703	20240708	090800	10055292	1874	1874	1874	1874	0
704	20240708	090700	10055292	1874	1874	1874	1874	0
705	20240708	090600	10055292	1874	1874	1874	1874	1
706	20240708	090500	10053418	1871	1870	1871	1870	500
707	20240708	090400	9118347	1870	1870	1870	1870	0
708	20240708	090300	9118347	1870	1870	1870	1870	0
709	20240708	090200	9118347	1870	1870	1870	1870	2
710	20240708	090100	9114607	1880	1880	1880	1880	0
711	20240708	090000	9114607	1880	1836	1880	1836	4961