KissMeData/090410/min/candle-20240708.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240708	200700	99764411	1577	1577	1577	1577	1129
3	20240708	200600	99764411	1577	1577	1577	1577	0
4	20240708	200500	99764411	1577	1577	1577	1577	0
5	20240708	200400	99764411	1577	1577	1577	1577	0
6	20240708	200300	99764411	1577	1577	1577	1577	0
7	20240708	200200	99764411	1577	1577	1577	1577	0
8	20240708	200100	99764411	1577	1577	1577	1577	0
9	20240708	200000	99764411	1577	1577	1577	1577	0
10	20240708	195900	99764411	1577	1577	1577	1577	0
11	20240708	195800	99764411	1577	1577	1577	1577	0
12	20240708	195700	99764411	1577	1577	1577	1577	0
13	20240708	195600	99764411	1577	1577	1577	1577	0
14	20240708	195500	99764411	1577	1577	1577	1577	0
15	20240708	195400	99764411	1577	1577	1577	1577	0
16	20240708	195300	99764411	1577	1577	1577	1577	0
17	20240708	195200	99764411	1577	1577	1577	1577	0
18	20240708	195100	99764411	1577	1577	1577	1577	0
19	20240708	195000	99764411	1577	1577	1577	1577	0
20	20240708	194900	99764411	1577	1577	1577	1577	0
21	20240708	194800	99764411	1577	1577	1577	1577	0
22	20240708	194700	99764411	1577	1577	1577	1577	0
23	20240708	194600	99764411	1577	1577	1577	1577	0
24	20240708	194500	99764411	1577	1577	1577	1577	0
25	20240708	194400	99764411	1577	1577	1577	1577	0
26	20240708	194300	99764411	1577	1577	1577	1577	0
27	20240708	194200	99764411	1577	1577	1577	1577	0
28	20240708	194100	99764411	1577	1577	1577	1577	0
29	20240708	194000	99764411	1577	1577	1577	1577	0
30	20240708	193900	99764411	1577	1577	1577	1577	0
31	20240708	193800	99764411	1577	1577	1577	1577	0
32	20240708	193700	99764411	1577	1577	1577	1577	1129
33	20240708	193600	99764411	1577	1577	1577	1577	0
34	20240708	193500	99764411	1577	1577	1577	1577	0
35	20240708	193400	99764411	1577	1577	1577	1577	0
36	20240708	193300	99764411	1577	1577	1577	1577	0
37	20240708	193200	99764411	1577	1577	1577	1577	0
38	20240708	193100	99764411	1577	1577	1577	1577	0
39	20240708	193000	99764411	1577	1577	1577	1577	0
40	20240708	192900	99764411	1577	1577	1577	1577	0
41	20240708	192800	99764411	1577	1577	1577	1577	0
42	20240708	192700	99764411	1577	1577	1577	1577	0
43	20240708	192600	99764411	1577	1577	1577	1577	0
44	20240708	192500	99764411	1577	1577	1577	1577	0
45	20240708	192400	99764411	1577	1577	1577	1577	0
46	20240708	192300	99764411	1577	1577	1577	1577	0
47	20240708	192200	99764411	1577	1577	1577	1577	0
48	20240708	192100	99764411	1577	1577	1577	1577	0
49	20240708	192000	99764411	1577	1577	1577	1577	0
50	20240708	191900	99764411	1577	1577	1577	1577	0
51	20240708	191800	99764411	1577	1577	1577	1577	0
52	20240708	191700	99764411	1577	1577	1577	1577	0
53	20240708	191600	99764411	1577	1577	1577	1577	0
54	20240708	191500	99764411	1577	1577	1577	1577	0
55	20240708	191400	99764411	1577	1577	1577	1577	0
56	20240708	191300	99764411	1577	1577	1577	1577	0
57	20240708	191200	99764411	1577	1577	1577	1577	0
58	20240708	191100	99764411	1577	1577	1577	1577	0
59	20240708	191000	99764411	1577	1577	1577	1577	0
60	20240708	190900	99764411	1577	1577	1577	1577	0
61	20240708	190800	99764411	1577	1577	1577	1577	0
62	20240708	190700	99764411	1577	1577	1577	1577	1129
63	20240708	190600	99764411	1577	1577	1577	1577	0
64	20240708	190500	99764411	1577	1577	1577	1577	0
65	20240708	190400	99764411	1577	1577	1577	1577	0
66	20240708	190300	99764411	1577	1577	1577	1577	0
67	20240708	190200	99764411	1577	1577	1577	1577	0
68	20240708	190100	99764411	1577	1577	1577	1577	0
69	20240708	190000	99764411	1577	1577	1577	1577	0
70	20240708	185900	99764411	1577	1577	1577	1577	0
71	20240708	185800	99764411	1577	1577	1577	1577	0
72	20240708	185700	99764411	1577	1577	1577	1577	0
73	20240708	185600	99764411	1577	1577	1577	1577	0
74	20240708	185500	99764411	1577	1577	1577	1577	0
75	20240708	185400	99764411	1577	1577	1577	1577	0
76	20240708	185300	99764411	1577	1577	1577	1577	0
77	20240708	185200	99764411	1577	1577	1577	1577	0
78	20240708	185100	99764411	1577	1577	1577	1577	0
79	20240708	185000	99764411	1577	1577	1577	1577	0
80	20240708	184900	99764411	1577	1577	1577	1577	0
81	20240708	184800	99764411	1577	1577	1577	1577	0
82	20240708	184700	99764411	1577	1577	1577	1577	0
83	20240708	184600	99764411	1577	1577	1577	1577	0
84	20240708	184500	99764411	1577	1577	1577	1577	0
85	20240708	184400	99764411	1577	1577	1577	1577	0
86	20240708	184300	99764411	1577	1577	1577	1577	0
87	20240708	184200	99764411	1577	1577	1577	1577	0
88	20240708	184100	99764411	1577	1577	1577	1577	0
89	20240708	184000	99764411	1577	1577	1577	1577	0
90	20240708	183900	99764411	1577	1577	1577	1577	0
91	20240708	183800	99764411	1577	1577	1577	1577	0
92	20240708	183700	99764411	1577	1577	1577	1577	1129
93	20240708	183600	99764411	1577	1577	1577	1577	0
94	20240708	183500	99764411	1577	1577	1577	1577	0
95	20240708	183400	99764411	1577	1577	1577	1577	0
96	20240708	183300	99764411	1577	1577	1577	1577	0
97	20240708	183200	99764411	1577	1577	1577	1577	0
98	20240708	183100	99764411	1577	1577	1577	1577	0
99	20240708	183000	99764411	1577	1577	1577	1577	0
100	20240708	182900	99764411	1577	1577	1577	1577	0
101	20240708	182800	99764411	1577	1577	1577	1577	0
102	20240708	182700	99764411	1577	1577	1577	1577	0
103	20240708	182600	99764411	1577	1577	1577	1577	0
104	20240708	182500	99764411	1577	1577	1577	1577	0
105	20240708	182400	99764411	1577	1577	1577	1577	0
106	20240708	182300	99764411	1577	1577	1577	1577	0
107	20240708	182200	99764411	1577	1577	1577	1577	0
108	20240708	182100	99764411	1577	1577	1577	1577	0
109	20240708	182000	99764411	1577	1577	1577	1577	0
110	20240708	181900	99764411	1577	1577	1577	1577	0
111	20240708	181800	99764411	1577	1577	1577	1577	0
112	20240708	181700	99764411	1577	1577	1577	1577	0
113	20240708	181600	99764411	1577	1577	1577	1577	0
114	20240708	181500	99764411	1577	1577	1577	1577	0
115	20240708	181400	99764411	1577	1577	1577	1577	0
116	20240708	181300	99764411	1577	1577	1577	1577	0
117	20240708	181200	99764411	1577	1577	1577	1577	0
118	20240708	181100	99764411	1577	1577	1577	1577	0
119	20240708	181000	99764411	1577	1577	1577	1577	0
120	20240708	180900	99764411	1577	1577	1577	1577	0
121	20240708	180800	99764411	1577	1577	1577	1577	0
122	20240708	180700	99764411	1577	1577	1577	1577	1129
123	20240708	180600	99764411	1577	1577	1577	1577	0
124	20240708	180500	99764411	1577	1577	1577	1577	0
125	20240708	180400	99764411	1577	1577	1577	1577	0
126	20240708	180300	99764411	1577	1577	1577	1577	0
127	20240708	180200	99764411	1577	1577	1577	1577	0
128	20240708	180100	99764411	1577	1577	1577	1577	0
129	20240708	180000	99764411	1577	1577	1577	1577	0
130	20240708	175900	99764411	1577	1577	1577	1577	0
131	20240708	175800	99764411	1577	1577	1577	1577	0
132	20240708	175700	99764411	1577	1577	1577	1577	0
133	20240708	175600	99764411	1577	1577	1577	1577	0
134	20240708	175500	99764411	1577	1577	1577	1577	0
135	20240708	175400	99764411	1577	1577	1577	1577	0
136	20240708	175300	99764411	1577	1577	1577	1577	0
137	20240708	175200	99764411	1577	1577	1577	1577	0
138	20240708	175100	99764411	1577	1577	1577	1577	0
139	20240708	175000	99764411	1577	1577	1577	1577	0
140	20240708	174900	99764411	1577	1577	1577	1577	0
141	20240708	174800	99764411	1577	1577	1577	1577	0
142	20240708	174700	99764411	1577	1577	1577	1577	0
143	20240708	174600	99764411	1577	1577	1577	1577	0
144	20240708	174500	99764411	1577	1577	1577	1577	0
145	20240708	174400	99764411	1577	1577	1577	1577	0
146	20240708	174300	99764411	1577	1577	1577	1577	0
147	20240708	174200	99764411	1577	1577	1577	1577	0
148	20240708	174100	99764411	1577	1577	1577	1577	0
149	20240708	174000	99764411	1577	1577	1577	1577	0
150	20240708	173900	99764411	1577	1577	1577	1577	0
151	20240708	173800	99764411	1577	1577	1577	1577	0
152	20240708	173700	99764411	1577	1577	1577	1577	1129
153	20240708	173600	99764411	1577	1577	1577	1577	0
154	20240708	173500	99764411	1577	1577	1577	1577	0
155	20240708	173400	99764411	1577	1577	1577	1577	0
156	20240708	173300	99764411	1577	1577	1577	1577	0
157	20240708	173200	99764411	1577	1577	1577	1577	0
158	20240708	173100	99764411	1577	1577	1577	1577	0
159	20240708	173000	99764411	1577	1577	1577	1577	0
160	20240708	172900	99764411	1577	1577	1577	1577	0
161	20240708	172800	99764411	1577	1577	1577	1577	0
162	20240708	172700	99764411	1577	1577	1577	1577	0
163	20240708	172600	99764411	1577	1577	1577	1577	0
164	20240708	172500	99764411	1577	1577	1577	1577	0
165	20240708	172400	99764411	1577	1577	1577	1577	0
166	20240708	172300	99764411	1577	1577	1577	1577	0
167	20240708	172200	99764411	1577	1577	1577	1577	0
168	20240708	172100	99764411	1577	1577	1577	1577	0
169	20240708	172000	99764411	1577	1577	1577	1577	0
170	20240708	171900	99764411	1577	1577	1577	1577	0
171	20240708	171800	99764411	1577	1577	1577	1577	0
172	20240708	171700	99764411	1577	1577	1577	1577	0
173	20240708	171600	99764411	1577	1577	1577	1577	0
174	20240708	171500	99764411	1577	1577	1577	1577	0
175	20240708	171400	99764411	1577	1577	1577	1577	0
176	20240708	171300	99764411	1577	1577	1577	1577	0
177	20240708	171200	99764411	1577	1577	1577	1577	0
178	20240708	171100	99764411	1577	1577	1577	1577	0
179	20240708	171000	99764411	1577	1577	1577	1577	0
180	20240708	170900	99764411	1577	1577	1577	1577	0
181	20240708	170800	99764411	1577	1577	1577	1577	0
182	20240708	170700	99764411	1577	1577	1577	1577	1129
183	20240708	170600	99764411	1577	1577	1577	1577	0
184	20240708	170500	99764411	1577	1577	1577	1577	0
185	20240708	170400	99764411	1577	1577	1577	1577	0
186	20240708	170300	99764411	1577	1577	1577	1577	0
187	20240708	170200	99764411	1577	1577	1577	1577	0
188	20240708	170100	99764411	1577	1577	1577	1577	0
189	20240708	170000	99764411	1577	1577	1577	1577	0
190	20240708	165900	99764411	1577	1577	1577	1577	0
191	20240708	165800	99764411	1577	1577	1577	1577	0
192	20240708	165700	99764411	1577	1577	1577	1577	0
193	20240708	165600	99764411	1577	1577	1577	1577	0
194	20240708	165500	99764411	1577	1577	1577	1577	0
195	20240708	165400	99764411	1577	1577	1577	1577	0
196	20240708	165300	99764411	1577	1577	1577	1577	0
197	20240708	165200	99764411	1577	1577	1577	1577	0
198	20240708	165100	99764411	1577	1577	1577	1577	0
199	20240708	165000	99764411	1577	1577	1577	1577	0
200	20240708	164900	99764411	1577	1577	1577	1577	0
201	20240708	164800	99764411	1577	1577	1577	1577	0
202	20240708	164700	99764411	1577	1577	1577	1577	0
203	20240708	164600	99764411	1577	1577	1577	1577	0
204	20240708	164500	99764411	1577	1577	1577	1577	0
205	20240708	164400	99764411	1577	1577	1577	1577	0
206	20240708	164300	99764411	1577	1577	1577	1577	0
207	20240708	164200	99764411	1577	1577	1577	1577	0
208	20240708	164100	99764411	1577	1577	1577	1577	0
209	20240708	164000	99764411	1577	1577	1577	1577	0
210	20240708	163900	99764411	1577	1577	1577	1577	0
211	20240708	163800	99764411	1577	1577	1577	1577	0
212	20240708	163700	99764411	1577	1577	1577	1577	1129
213	20240708	163600	99764411	1577	1577	1577	1577	0
214	20240708	163500	99764411	1577	1577	1577	1577	0
215	20240708	163400	99764411	1577	1577	1577	1577	0
216	20240708	163300	99764411	1577	1577	1577	1577	0
217	20240708	163200	99764411	1577	1577	1577	1577	0
218	20240708	163100	99764411	1577	1577	1577	1577	0
219	20240708	163000	99764411	1577	1577	1577	1577	0
220	20240708	162900	99764411	1577	1577	1577	1577	0
221	20240708	162800	99764411	1577	1577	1577	1577	0
222	20240708	162700	99764411	1577	1577	1577	1577	0
223	20240708	162600	99764411	1577	1577	1577	1577	0
224	20240708	162500	99764411	1577	1577	1577	1577	0
225	20240708	162400	99764411	1577	1577	1577	1577	0
226	20240708	162300	99764411	1577	1577	1577	1577	0
227	20240708	162200	99764411	1577	1577	1577	1577	0
228	20240708	162100	99764411	1577	1577	1577	1577	0
229	20240708	162000	99764411	1577	1577	1577	1577	0
230	20240708	161900	99764411	1577	1577	1577	1577	0
231	20240708	161800	99764411	1577	1577	1577	1577	0
232	20240708	161700	99764411	1577	1577	1577	1577	0
233	20240708	161600	99764411	1577	1577	1577	1577	0
234	20240708	161500	99764411	1577	1577	1577	1577	0
235	20240708	161400	99764411	1577	1577	1577	1577	0
236	20240708	161300	99764411	1577	1577	1577	1577	0
237	20240708	161200	99764411	1577	1577	1577	1577	0
238	20240708	161100	99764411	1577	1577	1577	1577	0
239	20240708	161000	99764411	1577	1577	1577	1577	0
240	20240708	160900	99764411	1577	1577	1577	1577	0
241	20240708	160800	99764411	1577	1577	1577	1577	0
242	20240708	160700	99764411	1577	1577	1577	1577	1129
243	20240708	160600	99764411	1577	1577	1577	1577	0
244	20240708	160500	99764411	1577	1577	1577	1577	0
245	20240708	160400	99764411	1577	1577	1577	1577	0
246	20240708	160300	99764411	1577	1577	1577	1577	0
247	20240708	160200	99764411	1577	1577	1577	1577	0
248	20240708	160100	99764411	1577	1577	1577	1577	0
249	20240708	160000	99764411	1577	1577	1577	1577	0
250	20240708	155900	99764411	1577	1577	1577	1577	0
251	20240708	155800	99764411	1577	1577	1577	1577	0
252	20240708	155700	99764411	1577	1577	1577	1577	0
253	20240708	155600	99764411	1577	1577	1577	1577	0
254	20240708	155500	99764411	1577	1577	1577	1577	0
255	20240708	155400	99764411	1577	1577	1577	1577	0
256	20240708	155300	99764411	1577	1577	1577	1577	0
257	20240708	155200	99764411	1577	1577	1577	1577	0
258	20240708	155100	99764411	1577	1577	1577	1577	0
259	20240708	155000	99764411	1577	1577	1577	1577	0
260	20240708	154900	99764411	1577	1577	1577	1577	0
261	20240708	154800	99764411	1577	1577	1577	1577	0
262	20240708	154700	99764411	1577	1577	1577	1577	0
263	20240708	154600	99764411	1577	1577	1577	1577	0
264	20240708	154500	99764411	1577	1577	1577	1577	0
265	20240708	154400	99764411	1577	1577	1577	1577	0
266	20240708	154300	99764411	1577	1577	1577	1577	0
267	20240708	154200	99764411	1577	1577	1577	1577	0
268	20240708	154100	99764411	1577	1577	1577	1577	0
269	20240708	154000	99764411	1577	1577	1577	1577	0
270	20240708	153900	99764411	1577	1577	1577	1577	0
271	20240708	153800	99764411	1577	1577	1577	1577	0
272	20240708	153700	99764411	1577	1577	1577	1577	1129
273	20240708	153600	99764411	1577	1577	1577	1577	0
274	20240708	153500	99764411	1577	1577	1577	1577	0
275	20240708	153400	99764411	1577	1577	1577	1577	0
276	20240708	153300	99764411	1577	1577	1577	1577	0
277	20240708	153200	99764411	1577	1577	1577	1577	0
278	20240708	153100	99764411	1577	1577	1577	1577	0
279	20240708	153000	99764411	1577	1577	1577	1577	1129
280	20240708	152900	97983978	1575	1575	1575	1575	0
281	20240708	152800	97983978	1575	1575	1575	1575	0
282	20240708	152700	97983978	1575	1575	1575	1575	0
283	20240708	152600	97983978	1575	1575	1575	1575	0
284	20240708	152500	97983978	1575	1575	1575	1575	0
285	20240708	152400	97983978	1575	1575	1575	1575	0
286	20240708	152300	97983978	1575	1575	1575	1575	0
287	20240708	152200	97983978	1575	1575	1575	1575	0
288	20240708	152100	97983978	1575	1575	1575	1575	0
289	20240708	152000	97983978	1575	1575	1575	1575	0
290	20240708	151900	97983978	1575	1575	1575	1575	3
291	20240708	151800	97979253	1573	1573	1573	1572	700
292	20240708	151700	96878211	1574	1573	1574	1573	1493
293	20240708	151600	94529713	1574	1574	1574	1574	385
294	20240708	151500	93923723	1574	1575	1575	1574	48
295	20240708	151400	93848150	1575	1575	1575	1575	0
296	20240708	151300	93848150	1575	1575	1575	1575	285
297	20240708	151200	93399275	1575	1575	1575	1575	313
298	20240708	151100	92906300	1576	1576	1576	1576	0
299	20240708	151000	92906300	1576	1576	1576	1576	224
300	20240708	150900	92553276	1576	1576	1576	1576	53
301	20240708	150800	92469748	1576	1576	1576	1576	10
302	20240708	150700	92453988	1576	1576	1576	1576	0
303	20240708	150600	92453988	1576	1576	1576	1576	0
304	20240708	150500	92453988	1576	1576	1576	1576	0
305	20240708	150400	92453988	1576	1576	1576	1576	4
306	20240708	150300	92447684	1576	1576	1576	1576	0
307	20240708	150200	92447684	1576	1576	1577	1576	80
308	20240708	150100	92321545	1577	1577	1577	1577	0
309	20240708	150000	92321545	1577	1577	1577	1577	2
310	20240708	145900	92318391	1575	1575	1575	1575	0
311	20240708	145800	92318391	1575	1575	1575	1575	0
312	20240708	145700	92318391	1575	1575	1575	1575	255
313	20240708	145600	91916766	1575	1575	1575	1575	0
314	20240708	145500	91916766	1575	1575	1575	1575	0
315	20240708	145400	91916766	1575	1575	1575	1575	100
316	20240708	145300	91759266	1576	1575	1576	1575	216
317	20240708	145200	91419000	1576	1576	1576	1576	0
318	20240708	145100	91419000	1576	1576	1576	1576	0
319	20240708	145000	91419000	1576	1576	1576	1576	100
320	20240708	144900	91261400	1576	1576	1576	1576	234
321	20240708	144800	90892616	1576	1576	1576	1576	0
322	20240708	144700	90892616	1576	1576	1576	1576	0
323	20240708	144600	90892616	1576	1576	1576	1576	0
324	20240708	144500	90892616	1576	1576	1576	1576	0
325	20240708	144400	90892616	1576	1576	1576	1576	0
326	20240708	144300	90892616	1576	1576	1576	1576	900
327	20240708	144200	89474216	1576	1576	1576	1576	150
328	20240708	144100	89237816	1576	1576	1576	1576	1
329	20240708	144000	89236240	1575	1575	1575	1575	0
330	20240708	143900	89236240	1575	1575	1575	1575	0
331	20240708	143800	89236240	1575	1575	1575	1575	126
332	20240708	143700	89037790	1575	1575	1575	1575	1
333	20240708	143600	89036215	1573	1573	1573	1573	0
334	20240708	143500	89036215	1573	1574	1574	1573	92
335	20240708	143400	88891498	1575	1575	1575	1575	4
336	20240708	143300	88885198	1575	1575	1575	1575	2
337	20240708	143200	88882048	1573	1573	1573	1573	0
338	20240708	143100	88882048	1573	1573	1573	1573	0
339	20240708	143000	88882048	1573	1573	1573	1573	0
340	20240708	142900	88882048	1573	1574	1574	1573	100
341	20240708	142800	88724712	1574	1574	1574	1574	100
342	20240708	142700	88567312	1575	1575	1575	1575	0
343	20240708	142600	88567312	1575	1575	1575	1575	0
344	20240708	142500	88567312	1575	1575	1575	1575	0
345	20240708	142400	88567312	1575	1575	1575	1575	0
346	20240708	142300	88567312	1575	1575	1575	1575	1
347	20240708	142200	88565737	1575	1575	1575	1575	0
348	20240708	142100	88565737	1575	1575	1575	1575	0
349	20240708	142000	88565737	1575	1575	1575	1575	0
350	20240708	141900	88565737	1575	1575	1575	1575	0
351	20240708	141800	88565737	1575	1575	1575	1575	0
352	20240708	141700	88565737	1575	1575	1575	1575	0
353	20240708	141600	88565737	1575	1575	1575	1575	0
354	20240708	141500	88565737	1575	1575	1575	1575	100
355	20240708	141400	88408237	1575	1575	1575	1575	0
356	20240708	141300	88408237	1575	1575	1575	1575	11
357	20240708	141200	88390912	1574	1574	1574	1574	0
358	20240708	141100	88390912	1574	1574	1574	1574	196
359	20240708	141000	88082408	1574	1574	1574	1574	170
360	20240708	140900	87814828	1573	1573	1573	1573	0
361	20240708	140800	87814828	1573	1573	1573	1573	0
362	20240708	140700	87814828	1573	1573	1573	1573	0
363	20240708	140600	87814828	1573	1573	1573	1573	1
364	20240708	140500	87813255	1573	1573	1573	1573	0
365	20240708	140400	87813255	1573	1573	1573	1573	0
366	20240708	140300	87813255	1573	1573	1573	1573	0
367	20240708	140200	87813255	1573	1573	1573	1573	1
368	20240708	140100	87811682	1574	1574	1574	1574	0
369	20240708	140000	87811682	1574	1574	1574	1574	0
370	20240708	135900	87811682	1574	1574	1574	1574	0
371	20240708	135800	87811682	1574	1574	1574	1574	365
372	20240708	135700	87237172	1574	1574	1574	1574	500
373	20240708	135600	86450172	1574	1574	1574	1574	500
374	20240708	135500	85663172	1574	1574	1574	1574	0
375	20240708	135400	85663172	1574	1574	1574	1574	711
376	20240708	135300	84544058	1574	1574	1574	1574	1315
377	20240708	135200	82474248	1575	1575	1575	1575	0
378	20240708	135100	82474248	1575	1574	1575	1574	20
379	20240708	135000	82442749	1574	1574	1574	1574	0
380	20240708	134900	82442749	1574	1574	1574	1574	0
381	20240708	134800	82442749	1574	1574	1574	1574	0
382	20240708	134700	82442749	1574	1575	1575	1574	1656
383	20240708	134600	79836119	1575	1575	1575	1575	13
384	20240708	134500	79815644	1575	1574	1575	1574	4
385	20240708	134400	79809345	1574	1574	1574	1574	14
386	20240708	134300	79787309	1574	1574	1574	1574	0
387	20240708	134200	79787309	1574	1574	1574	1574	0
388	20240708	134100	79787309	1574	1574	1574	1574	0
389	20240708	134000	79787309	1574	1574	1574	1574	0
390	20240708	133900	79787309	1574	1574	1574	1574	0
391	20240708	133800	79787309	1574	1574	1574	1574	0
392	20240708	133700	79787309	1574	1574	1574	1574	0
393	20240708	133600	79787309	1574	1574	1574	1574	0
394	20240708	133500	79787309	1574	1574	1574	1574	0
395	20240708	133400	79787309	1574	1575	1575	1574	400
396	20240708	133300	79157358	1575	1575	1575	1575	200
397	20240708	133200	78842358	1574	1574	1574	1574	0
398	20240708	133100	78842358	1574	1574	1574	1574	72
399	20240708	133000	78729030	1574	1574	1574	1574	0
400	20240708	132900	78729030	1574	1574	1574	1574	80
401	20240708	132800	78603110	1574	1574	1574	1574	0
402	20240708	132700	78603110	1574	1574	1574	1574	0
403	20240708	132600	78603110	1574	1574	1574	1574	0
404	20240708	132500	78603110	1574	1575	1575	1574	1179
405	20240708	132400	76746956	1575	1574	1575	1574	976
406	20240708	132300	75210532	1574	1574	1574	1574	280
407	20240708	132200	74769812	1574	1574	1574	1574	501
408	20240708	132100	73981238	1574	1574	1574	1574	0
409	20240708	132000	73981238	1574	1574	1574	1574	0
410	20240708	131900	73981238	1574	1574	1574	1574	0
411	20240708	131800	73981238	1574	1574	1574	1574	0
412	20240708	131700	73981238	1574	1574	1574	1574	5
413	20240708	131600	73973368	1574	1574	1574	1574	0
414	20240708	131500	73973368	1574	1574	1574	1574	0
415	20240708	131400	73973368	1574	1574	1574	1574	1
416	20240708	131300	73971794	1574	1574	1574	1574	200
417	20240708	131200	73656994	1573	1573	1573	1573	0
418	20240708	131100	73656994	1573	1573	1573	1573	0
419	20240708	131000	73656994	1573	1573	1573	1573	0
420	20240708	130900	73656994	1573	1573	1573	1573	0
421	20240708	130800	73656994	1573	1573	1573	1573	894
422	20240708	130700	72250732	1573	1573	1573	1573	0
423	20240708	130600	72250732	1573	1573	1573	1573	401
424	20240708	130500	71619959	1573	1573	1573	1573	100
425	20240708	130400	71462659	1572	1572	1572	1572	0
426	20240708	130300	71462659	1572	1572	1572	1572	0
427	20240708	130200	71462659	1572	1572	1572	1572	2607
428	20240708	130100	67364455	1572	1572	1572	1572	270
429	20240708	130000	66940015	1573	1574	1574	1573	1782
430	20240708	125900	64136919	1574	1574	1574	1574	0
431	20240708	125800	64136919	1574	1574	1574	1574	0
432	20240708	125700	64136919	1574	1574	1574	1574	0
433	20240708	125600	64136919	1574	1574	1574	1574	0
434	20240708	125500	64136919	1574	1574	1574	1574	0
435	20240708	125400	64136919	1574	1574	1574	1574	0
436	20240708	125300	64136919	1574	1574	1574	1574	500
437	20240708	125200	63349919	1573	1573	1573	1573	218
438	20240708	125100	63007005	1572	1572	1572	1572	0
439	20240708	125000	63007005	1572	1573	1573	1572	11
440	20240708	124900	62989712	1573	1573	1573	1573	0
441	20240708	124800	62989712	1573	1573	1573	1573	0
442	20240708	124700	62989712	1573	1574	1574	1573	1016
443	20240708	124600	61390544	1573	1573	1573	1573	0
444	20240708	124500	61390544	1573	1573	1573	1573	0
445	20240708	124400	61390544	1573	1573	1573	1573	0
446	20240708	124300	61390544	1573	1573	1573	1573	0
447	20240708	124200	61390544	1573	1573	1573	1573	302
448	20240708	124100	60915498	1574	1574	1574	1574	2
449	20240708	124000	60912350	1573	1574	1574	1573	1617
450	20240708	123900	58367809	1574	1574	1574	1574	0
451	20240708	123800	58367809	1574	1574	1574	1574	0
452	20240708	123700	58367809	1574	1574	1574	1574	0
453	20240708	123600	58367809	1574	1574	1574	1574	0
454	20240708	123500	58367809	1574	1574	1574	1574	0
455	20240708	123400	58367809	1574	1574	1574	1574	0
456	20240708	123300	58367809	1574	1574	1574	1574	0
457	20240708	123200	58367809	1574	1574	1574	1574	0
458	20240708	123100	58367809	1574	1574	1574	1574	0
459	20240708	123000	58367809	1574	1574	1574	1574	0
460	20240708	122900	58367809	1574	1574	1574	1574	0
461	20240708	122800	58367809	1574	1574	1574	1574	0
462	20240708	122700	58367809	1574	1574	1574	1574	0
463	20240708	122600	58367809	1574	1574	1574	1574	0
464	20240708	122500	58367809	1574	1574	1574	1574	0
465	20240708	122400	58367809	1574	1574	1574	1574	44
466	20240708	122300	58298553	1574	1574	1574	1574	12
467	20240708	122200	58279665	1573	1573	1573	1573	209
468	20240708	122100	57950908	1573	1573	1573	1573	0
469	20240708	122000	57950908	1573	1573	1573	1573	0
470	20240708	121900	57950908	1573	1573	1573	1573	5
471	20240708	121800	57943043	1573	1573	1573	1573	0
472	20240708	121700	57943043	1573	1573	1573	1573	0
473	20240708	121600	57943043	1573	1573	1573	1573	0
474	20240708	121500	57943043	1573	1573	1573	1573	0
475	20240708	121400	57943043	1573	1573	1573	1573	0
476	20240708	121300	57943043	1573	1573	1573	1573	1
477	20240708	121200	57941470	1573	1573	1573	1573	135
478	20240708	121100	57729115	1573	1573	1573	1573	0
479	20240708	121000	57729115	1573	1573	1573	1573	0
480	20240708	120900	57729115	1573	1573	1573	1573	0
481	20240708	120800	57729115	1573	1573	1573	1573	1
482	20240708	120700	57727542	1573	1573	1573	1573	0
483	20240708	120600	57727542	1573	1573	1573	1573	0
484	20240708	120500	57727542	1573	1573	1573	1573	0
485	20240708	120400	57727542	1573	1573	1573	1573	0
486	20240708	120300	57727542	1573	1573	1573	1573	0
487	20240708	120200	57727542	1573	1573	1573	1573	50
488	20240708	120100	57648892	1573	1573	1573	1573	0
489	20240708	120000	57648892	1573	1573	1573	1573	0
490	20240708	115900	57648892	1573	1573	1573	1573	1
491	20240708	115800	57647319	1573	1572	1573	1572	3
492	20240708	115700	57642601	1573	1573	1573	1573	120
493	20240708	115600	57453841	1573	1573	1573	1573	0
494	20240708	115500	57453841	1573	1573	1573	1573	0
495	20240708	115400	57453841	1573	1573	1573	1573	0
496	20240708	115300	57453841	1573	1573	1573	1573	0
497	20240708	115200	57453841	1573	1573	1573	1573	0
498	20240708	115100	57453841	1573	1573	1573	1573	0
499	20240708	115000	57453841	1573	1573	1573	1573	0
500	20240708	114900	57453841	1573	1573	1573	1573	0
501	20240708	114800	57453841	1573	1573	1573	1573	0
502	20240708	114700	57453841	1573	1573	1573	1573	2
503	20240708	114600	57450695	1573	1573	1573	1573	0
504	20240708	114500	57450695	1573	1573	1573	1573	0
505	20240708	114400	57450695	1573	1573	1573	1573	2
506	20240708	114300	57447549	1573	1573	1573	1573	1066
507	20240708	114200	55770731	1573	1573	1573	1573	0
508	20240708	114100	55770731	1573	1573	1573	1573	562
509	20240708	114000	54886705	1574	1574	1574	1574	0
510	20240708	113900	54886705	1574	1574	1574	1574	0
511	20240708	113800	54886705	1574	1574	1574	1574	0
512	20240708	113700	54886705	1574	1574	1574	1574	2
513	20240708	113600	54883557	1573	1573	1573	1573	0
514	20240708	113500	54883557	1573	1573	1573	1573	0
515	20240708	113400	54883557	1573	1573	1573	1573	1400
516	20240708	113300	52681357	1574	1574	1574	1574	0
517	20240708	113200	52681357	1574	1574	1574	1574	0
518	20240708	113100	52681357	1574	1574	1574	1574	0
519	20240708	113000	52681357	1574	1574	1574	1574	10
520	20240708	112900	52665617	1574	1574	1574	1574	169
521	20240708	112800	52399611	1574	1574	1574	1574	1000
522	20240708	112700	50825611	1574	1574	1574	1574	0
523	20240708	112600	50825611	1574	1574	1574	1574	9
524	20240708	112500	50811445	1574	1575	1576	1574	2089
525	20240708	112400	47521448	1576	1576	1576	1576	1
526	20240708	112300	47519872	1576	1576	1576	1576	0
527	20240708	112200	47519872	1576	1576	1576	1576	79
528	20240708	112100	47395368	1576	1576	1576	1576	0
529	20240708	112000	47395368	1576	1576	1576	1576	0
530	20240708	111900	47395368	1576	1576	1576	1576	10
531	20240708	111800	47379608	1576	1576	1576	1576	111
532	20240708	111700	47204672	1576	1576	1576	1576	0
533	20240708	111600	47204672	1576	1576	1576	1576	1
534	20240708	111500	47203096	1576	1576	1576	1576	0
535	20240708	111400	47203096	1576	1576	1576	1576	0
536	20240708	111300	47203096	1576	1576	1576	1576	0
537	20240708	111200	47203096	1576	1576	1576	1576	177
538	20240708	111100	46924144	1576	1576	1576	1576	15
539	20240708	111000	46900504	1576	1576	1576	1576	0
540	20240708	110900	46900504	1576	1576	1576	1576	0
541	20240708	110800	46900504	1576	1576	1576	1576	0
542	20240708	110700	46900504	1576	1576	1576	1576	0
543	20240708	110600	46900504	1576	1576	1576	1576	0
544	20240708	110500	46900504	1576	1576	1576	1576	0
545	20240708	110400	46900504	1576	1576	1576	1576	0
546	20240708	110300	46900504	1576	1576	1576	1576	0
547	20240708	110200	46900504	1576	1576	1576	1576	0
548	20240708	110100	46900504	1576	1576	1576	1576	550
549	20240708	110000	46033704	1577	1577	1577	1577	20
550	20240708	105900	46002164	1576	1576	1576	1576	1
551	20240708	105800	46000588	1576	1576	1576	1576	0
552	20240708	105700	46000588	1576	1576	1576	1575	570
553	20240708	105600	45102378	1575	1575	1576	1575	186
554	20240708	105500	44809427	1575	1575	1575	1575	5
555	20240708	105400	44801552	1575	1575	1575	1575	0
556	20240708	105300	44801552	1575	1575	1575	1575	0
557	20240708	105200	44801552	1575	1575	1575	1575	0
558	20240708	105100	44801552	1575	1575	1575	1575	0
559	20240708	105000	44801552	1575	1575	1575	1575	1
560	20240708	104900	44799977	1575	1574	1575	1574	5757
561	20240708	104800	35738458	1574	1574	1574	1574	31
562	20240708	104700	35689664	1574	1574	1574	1574	45
563	20240708	104600	35618834	1574	1574	1574	1574	0
564	20240708	104500	35618834	1574	1574	1574	1574	0
565	20240708	104400	35618834	1574	1574	1574	1574	6
566	20240708	104300	35609390	1574	1574	1574	1574	2
567	20240708	104200	35606242	1573	1573	1573	1572	306
568	20240708	104100	35124926	1573	1573	1573	1573	206
569	20240708	104000	34800888	1573	1573	1573	1573	0
570	20240708	103900	34800888	1573	1573	1573	1573	400
571	20240708	103800	34171688	1573	1573	1573	1573	0
572	20240708	103700	34171688	1573	1573	1573	1573	0
573	20240708	103600	34171688	1573	1573	1573	1573	20
574	20240708	103500	34140228	1573	1573	1573	1573	0
575	20240708	103400	34140228	1573	1573	1573	1573	1
576	20240708	103300	34138655	1572	1572	1572	1572	0
577	20240708	103200	34138655	1572	1572	1572	1572	0
578	20240708	103100	34138655	1572	1572	1572	1572	0
579	20240708	103000	34138655	1572	1572	1572	1572	30
580	20240708	102900	34091495	1572	1572	1572	1572	35
581	20240708	102800	34036475	1572	1572	1572	1572	0
582	20240708	102700	34036475	1572	1572	1572	1572	6
583	20240708	102600	34027043	1572	1572	1572	1572	0
584	20240708	102500	34027043	1572	1572	1572	1572	30
585	20240708	102400	33979883	1572	1572	1572	1572	200
586	20240708	102300	33665483	1572	1572	1572	1572	0
587	20240708	102200	33665483	1572	1572	1572	1572	300
588	20240708	102100	33193883	1572	1572	1572	1572	725
589	20240708	102000	32054183	1572	1572	1572	1572	0
590	20240708	101900	32054183	1572	1572	1572	1572	1079
591	20240708	101800	30357995	1572	1572	1572	1572	1000
592	20240708	101700	28785995	1572	1572	1572	1572	0
593	20240708	101600	28785995	1572	1573	1573	1572	200
594	20240708	101500	28471409	1574	1574	1574	1574	0
595	20240708	101400	28471409	1574	1574	1574	1574	1
596	20240708	101300	28469835	1574	1574	1574	1574	1
597	20240708	101200	28468261	1574	1574	1574	1574	0
598	20240708	101100	28468261	1574	1574	1574	1574	50
599	20240708	101000	28389561	1574	1574	1574	1574	203
600	20240708	100900	28070039	1574	1574	1574	1574	0
601	20240708	100800	28070039	1574	1574	1574	1574	1
602	20240708	100700	28068465	1574	1574	1574	1574	0
603	20240708	100600	28068465	1574	1574	1574	1574	69
604	20240708	100500	27959859	1574	1573	1574	1573	32
605	20240708	100400	27909519	1573	1574	1574	1572	404
606	20240708	100300	27274027	1574	1574	1574	1574	69
607	20240708	100200	27165421	1574	1574	1574	1574	1
608	20240708	100100	27163847	1574	1574	1574	1574	2
609	20240708	100000	27160699	1574	1574	1574	1574	30
610	20240708	095900	27113479	1574	1574	1574	1574	300
611	20240708	095800	26641279	1574	1574	1574	1574	0
612	20240708	095700	26641279	1574	1574	1574	1574	220
613	20240708	095600	26294999	1574	1574	1574	1574	0
614	20240708	095500	26294999	1574	1574	1574	1574	10
615	20240708	095400	26279259	1574	1574	1574	1574	0
616	20240708	095300	26279259	1574	1574	1574	1574	20
617	20240708	095200	26247779	1574	1574	1574	1574	0
618	20240708	095100	26247779	1574	1574	1574	1574	0
619	20240708	095000	26247779	1574	1574	1574	1574	10
620	20240708	094900	26232039	1573	1573	1573	1573	451
621	20240708	094800	25522616	1573	1573	1573	1573	0
622	20240708	094700	25522616	1573	1573	1573	1573	2
623	20240708	094600	25519470	1573	1572	1573	1572	210
624	20240708	094500	25189347	1572	1572	1572	1572	5
625	20240708	094400	25181487	1572	1572	1572	1572	87
626	20240708	094300	25044723	1573	1573	1573	1573	0
627	20240708	094200	25044723	1573	1573	1573	1573	0
628	20240708	094100	25044723	1573	1573	1573	1573	0
629	20240708	094000	25044723	1573	1573	1573	1573	0
630	20240708	093900	25044723	1573	1573	1573	1573	0
631	20240708	093800	25044723	1573	1572	1573	1572	2
632	20240708	093700	25041578	1572	1572	1572	1572	0
633	20240708	093600	25041578	1572	1572	1572	1571	555
634	20240708	093500	24169119	1572	1572	1572	1572	314
635	20240708	093400	23675511	1572	1572	1572	1572	10
636	20240708	093300	23659791	1572	1572	1572	1572	0
637	20240708	093200	23659791	1572	1572	1572	1572	0
638	20240708	093100	23659791	1572	1572	1572	1572	1
639	20240708	093000	23658219	1572	1572	1572	1572	201
640	20240708	092900	23342247	1572	1572	1572	1572	0
641	20240708	092800	23342247	1572	1572	1572	1572	348
642	20240708	092700	22795191	1572	1572	1572	1572	0
643	20240708	092600	22795191	1572	1572	1572	1572	20
644	20240708	092500	22763751	1572	1572	1572	1572	0
645	20240708	092400	22763751	1572	1572	1572	1572	0
646	20240708	092300	22763751	1572	1572	1572	1572	0
647	20240708	092200	22763751	1572	1572	1572	1572	0
648	20240708	092100	22763751	1572	1572	1572	1572	0
649	20240708	092000	22763751	1572	1572	1572	1572	1441
650	20240708	091900	20498499	1572	1572	1572	1572	0
651	20240708	091800	20498499	1572	1572	1572	1572	0
652	20240708	091700	20498499	1572	1573	1573	1572	1459
653	20240708	091600	18204892	1573	1573	1573	1573	100
654	20240708	091500	18047592	1573	1573	1573	1572	3139
655	20240708	091400	13112882	1574	1573	1574	1573	315
656	20240708	091300	12617386	1573	1573	1573	1573	162
657	20240708	091200	12362560	1573	1573	1574	1573	234
658	20240708	091100	11994283	1573	1573	1573	1573	0
659	20240708	091000	11994283	1573	1573	1573	1573	50
660	20240708	090900	11915633	1573	1573	1573	1573	32
661	20240708	090800	11865297	1574	1574	1574	1574	1
662	20240708	090700	11863723	1572	1572	1572	1572	0
663	20240708	090600	11863723	1572	1573	1573	1572	2155
664	20240708	090500	8474063	1574	1574	1574	1574	30
665	20240708	090400	8426843	1574	1578	1578	1574	40
666	20240708	090300	8363763	1578	1578	1578	1578	31
667	20240708	090200	8314845	1579	1579	1579	1579	0
668	20240708	090100	8314845	1579	1574	1579	1572	5222
669	20240708	090000	103884	1574	1574	1574	1574	66