KissMeData/234100/min/candle-20240711.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240711	205700	90590274	1678	1678	1678	1678	4933
3	20240711	205600	90590274	1678	1678	1678	1678	0
4	20240711	205500	90590274	1678	1678	1678	1678	0
5	20240711	205400	90590274	1678	1678	1678	1678	0
6	20240711	205300	90590274	1678	1678	1678	1678	0
7	20240711	205200	90590274	1678	1678	1678	1678	0
8	20240711	205100	90590274	1678	1678	1678	1678	0
9	20240711	205000	90590274	1678	1678	1678	1678	0
10	20240711	204900	90590274	1678	1678	1678	1678	0
11	20240711	204800	90590274	1678	1678	1678	1678	0
12	20240711	204700	90590274	1678	1678	1678	1678	0
13	20240711	204600	90590274	1678	1678	1678	1678	0
14	20240711	204500	90590274	1678	1678	1678	1678	0
15	20240711	204400	90590274	1678	1678	1678	1678	0
16	20240711	204300	90590274	1678	1678	1678	1678	0
17	20240711	204200	90590274	1678	1678	1678	1678	0
18	20240711	204100	90590274	1678	1678	1678	1678	0
19	20240711	204000	90590274	1678	1678	1678	1678	0
20	20240711	203900	90590274	1678	1678	1678	1678	0
21	20240711	203800	90590274	1678	1678	1678	1678	0
22	20240711	203700	90590274	1678	1678	1678	1678	0
23	20240711	203600	90590274	1678	1678	1678	1678	0
24	20240711	203500	90590274	1678	1678	1678	1678	0
25	20240711	203400	90590274	1678	1678	1678	1678	0
26	20240711	203300	90590274	1678	1678	1678	1678	0
27	20240711	203200	90590274	1678	1678	1678	1678	0
28	20240711	203100	90590274	1678	1678	1678	1678	0
29	20240711	203000	90590274	1678	1678	1678	1678	0
30	20240711	202900	90590274	1678	1678	1678	1678	0
31	20240711	202800	90590274	1678	1678	1678	1678	0
32	20240711	202700	90590274	1678	1678	1678	1678	4933
33	20240711	202600	90590274	1678	1678	1678	1678	0
34	20240711	202500	90590274	1678	1678	1678	1678	0
35	20240711	202400	90590274	1678	1678	1678	1678	0
36	20240711	202300	90590274	1678	1678	1678	1678	0
37	20240711	202200	90590274	1678	1678	1678	1678	0
38	20240711	202100	90590274	1678	1678	1678	1678	0
39	20240711	202000	90590274	1678	1678	1678	1678	0
40	20240711	201900	90590274	1678	1678	1678	1678	0
41	20240711	201800	90590274	1678	1678	1678	1678	0
42	20240711	201700	90590274	1678	1678	1678	1678	0
43	20240711	201600	90590274	1678	1678	1678	1678	0
44	20240711	201500	90590274	1678	1678	1678	1678	0
45	20240711	201400	90590274	1678	1678	1678	1678	0
46	20240711	201300	90590274	1678	1678	1678	1678	0
47	20240711	201200	90590274	1678	1678	1678	1678	0
48	20240711	201100	90590274	1678	1678	1678	1678	0
49	20240711	201000	90590274	1678	1678	1678	1678	0
50	20240711	200900	90590274	1678	1678	1678	1678	0
51	20240711	200800	90590274	1678	1678	1678	1678	0
52	20240711	200700	90590274	1678	1678	1678	1678	0
53	20240711	200600	90590274	1678	1678	1678	1678	0
54	20240711	200500	90590274	1678	1678	1678	1678	0
55	20240711	200400	90590274	1678	1678	1678	1678	0
56	20240711	200300	90590274	1678	1678	1678	1678	0
57	20240711	200200	90590274	1678	1678	1678	1678	0
58	20240711	200100	90590274	1678	1678	1678	1678	0
59	20240711	200000	90590274	1678	1678	1678	1678	0
60	20240711	195900	90590274	1678	1678	1678	1678	0
61	20240711	195800	90590274	1678	1678	1678	1678	0
62	20240711	195700	90590274	1678	1678	1678	1678	4933
63	20240711	195600	90590274	1678	1678	1678	1678	0
64	20240711	195500	90590274	1678	1678	1678	1678	0
65	20240711	195400	90590274	1678	1678	1678	1678	0
66	20240711	195300	90590274	1678	1678	1678	1678	0
67	20240711	195200	90590274	1678	1678	1678	1678	0
68	20240711	195100	90590274	1678	1678	1678	1678	0
69	20240711	195000	90590274	1678	1678	1678	1678	0
70	20240711	194900	90590274	1678	1678	1678	1678	0
71	20240711	194800	90590274	1678	1678	1678	1678	0
72	20240711	194700	90590274	1678	1678	1678	1678	0
73	20240711	194600	90590274	1678	1678	1678	1678	0
74	20240711	194500	90590274	1678	1678	1678	1678	0
75	20240711	194400	90590274	1678	1678	1678	1678	0
76	20240711	194300	90590274	1678	1678	1678	1678	0
77	20240711	194200	90590274	1678	1678	1678	1678	0
78	20240711	194100	90590274	1678	1678	1678	1678	0
79	20240711	194000	90590274	1678	1678	1678	1678	0
80	20240711	193900	90590274	1678	1678	1678	1678	0
81	20240711	193800	90590274	1678	1678	1678	1678	0
82	20240711	193700	90590274	1678	1678	1678	1678	0
83	20240711	193600	90590274	1678	1678	1678	1678	0
84	20240711	193500	90590274	1678	1678	1678	1678	0
85	20240711	193400	90590274	1678	1678	1678	1678	0
86	20240711	193300	90590274	1678	1678	1678	1678	0
87	20240711	193200	90590274	1678	1678	1678	1678	0
88	20240711	193100	90590274	1678	1678	1678	1678	0
89	20240711	193000	90590274	1678	1678	1678	1678	0
90	20240711	192900	90590274	1678	1678	1678	1678	0
91	20240711	192800	90590274	1678	1678	1678	1678	0
92	20240711	192700	90590274	1678	1678	1678	1678	4933
93	20240711	192600	90590274	1678	1678	1678	1678	0
94	20240711	192500	90590274	1678	1678	1678	1678	0
95	20240711	192400	90590274	1678	1678	1678	1678	0
96	20240711	192300	90590274	1678	1678	1678	1678	0
97	20240711	192200	90590274	1678	1678	1678	1678	0
98	20240711	192100	90590274	1678	1678	1678	1678	0
99	20240711	192000	90590274	1678	1678	1678	1678	0
100	20240711	191900	90590274	1678	1678	1678	1678	0
101	20240711	191800	90590274	1678	1678	1678	1678	0
102	20240711	191700	90590274	1678	1678	1678	1678	0
103	20240711	191600	90590274	1678	1678	1678	1678	0
104	20240711	191500	90590274	1678	1678	1678	1678	0
105	20240711	191400	90590274	1678	1678	1678	1678	0
106	20240711	191300	90590274	1678	1678	1678	1678	0
107	20240711	191200	90590274	1678	1678	1678	1678	0
108	20240711	191100	90590274	1678	1678	1678	1678	0
109	20240711	191000	90590274	1678	1678	1678	1678	0
110	20240711	190900	90590274	1678	1678	1678	1678	0
111	20240711	190800	90590274	1678	1678	1678	1678	0
112	20240711	190700	90590274	1678	1678	1678	1678	0
113	20240711	190600	90590274	1678	1678	1678	1678	0
114	20240711	190500	90590274	1678	1678	1678	1678	0
115	20240711	190400	90590274	1678	1678	1678	1678	0
116	20240711	190300	90590274	1678	1678	1678	1678	0
117	20240711	190200	90590274	1678	1678	1678	1678	0
118	20240711	190100	90590274	1678	1678	1678	1678	0
119	20240711	190000	90590274	1678	1678	1678	1678	0
120	20240711	185900	90590274	1678	1678	1678	1678	0
121	20240711	185800	90590274	1678	1678	1678	1678	0
122	20240711	185700	90590274	1678	1678	1678	1678	4933
123	20240711	185600	90590274	1678	1678	1678	1678	0
124	20240711	185500	90590274	1678	1678	1678	1678	0
125	20240711	185400	90590274	1678	1678	1678	1678	0
126	20240711	185300	90590274	1678	1678	1678	1678	0
127	20240711	185200	90590274	1678	1678	1678	1678	0
128	20240711	185100	90590274	1678	1678	1678	1678	0
129	20240711	185000	90590274	1678	1678	1678	1678	0
130	20240711	184900	90590274	1678	1678	1678	1678	0
131	20240711	184800	90590274	1678	1678	1678	1678	0
132	20240711	184700	90590274	1678	1678	1678	1678	0
133	20240711	184600	90590274	1678	1678	1678	1678	0
134	20240711	184500	90590274	1678	1678	1678	1678	0
135	20240711	184400	90590274	1678	1678	1678	1678	0
136	20240711	184300	90590274	1678	1678	1678	1678	0
137	20240711	184200	90590274	1678	1678	1678	1678	0
138	20240711	184100	90590274	1678	1678	1678	1678	0
139	20240711	184000	90590274	1678	1678	1678	1678	0
140	20240711	183900	90590274	1678	1678	1678	1678	0
141	20240711	183800	90590274	1678	1678	1678	1678	0
142	20240711	183700	90590274	1678	1678	1678	1678	0
143	20240711	183600	90590274	1678	1678	1678	1678	0
144	20240711	183500	90590274	1678	1678	1678	1678	0
145	20240711	183400	90590274	1678	1678	1678	1678	0
146	20240711	183300	90590274	1678	1678	1678	1678	0
147	20240711	183200	90590274	1678	1678	1678	1678	0
148	20240711	183100	90590274	1678	1678	1678	1678	0
149	20240711	183000	90590274	1678	1678	1678	1678	0
150	20240711	182900	90590274	1678	1678	1678	1678	0
151	20240711	182800	90590274	1678	1678	1678	1678	0
152	20240711	182700	90590274	1678	1678	1678	1678	4933
153	20240711	182600	90590274	1678	1678	1678	1678	0
154	20240711	182500	90590274	1678	1678	1678	1678	0
155	20240711	182400	90590274	1678	1678	1678	1678	0
156	20240711	182300	90590274	1678	1678	1678	1678	0
157	20240711	182200	90590274	1678	1678	1678	1678	0
158	20240711	182100	90590274	1678	1678	1678	1678	0
159	20240711	182000	90590274	1678	1678	1678	1678	0
160	20240711	181900	90590274	1678	1678	1678	1678	0
161	20240711	181800	90590274	1678	1678	1678	1678	0
162	20240711	181700	90590274	1678	1678	1678	1678	0
163	20240711	181600	90590274	1678	1678	1678	1678	0
164	20240711	181500	90590274	1678	1678	1678	1678	0
165	20240711	181400	90590274	1678	1678	1678	1678	0
166	20240711	181300	90590274	1678	1678	1678	1678	0
167	20240711	181200	90590274	1678	1678	1678	1678	0
168	20240711	181100	90590274	1678	1678	1678	1678	0
169	20240711	181000	90590274	1678	1678	1678	1678	0
170	20240711	180900	90590274	1678	1678	1678	1678	0
171	20240711	180800	90590274	1678	1678	1678	1678	0
172	20240711	180700	90590274	1678	1678	1678	1678	0
173	20240711	180600	90590274	1678	1678	1678	1678	0
174	20240711	180500	90590274	1678	1678	1678	1678	0
175	20240711	180400	90590274	1678	1678	1678	1678	0
176	20240711	180300	90590274	1678	1678	1678	1678	0
177	20240711	180200	90590274	1678	1678	1678	1678	0
178	20240711	180100	90590274	1678	1678	1678	1678	0
179	20240711	180000	90590274	1678	1678	1678	1678	0
180	20240711	175900	90590274	1678	1678	1678	1678	0
181	20240711	175800	90590274	1678	1678	1678	1678	0
182	20240711	175700	90590274	1678	1678	1678	1678	4933
183	20240711	175600	90590274	1678	1678	1678	1678	0
184	20240711	175500	90590274	1678	1678	1678	1678	0
185	20240711	175400	90590274	1678	1678	1678	1678	0
186	20240711	175300	90590274	1678	1678	1678	1678	0
187	20240711	175200	90590274	1678	1678	1678	1678	0
188	20240711	175100	90590274	1678	1678	1678	1678	0
189	20240711	175000	90590274	1678	1678	1678	1678	0
190	20240711	174900	90590274	1678	1678	1678	1678	0
191	20240711	174800	90590274	1678	1678	1678	1678	0
192	20240711	174700	90590274	1678	1678	1678	1678	0
193	20240711	174600	90590274	1678	1678	1678	1678	0
194	20240711	174500	90590274	1678	1678	1678	1678	0
195	20240711	174400	90590274	1678	1678	1678	1678	0
196	20240711	174300	90590274	1678	1678	1678	1678	0
197	20240711	174200	90590274	1678	1678	1678	1678	0
198	20240711	174100	90590274	1678	1678	1678	1678	0
199	20240711	174000	90590274	1678	1678	1678	1678	0
200	20240711	173900	90590274	1678	1678	1678	1678	0
201	20240711	173800	90590274	1678	1678	1678	1678	0
202	20240711	173700	90590274	1678	1678	1678	1678	0
203	20240711	173600	90590274	1678	1678	1678	1678	0
204	20240711	173500	90590274	1678	1678	1678	1678	0
205	20240711	173400	90590274	1678	1678	1678	1678	0
206	20240711	173300	90590274	1678	1678	1678	1678	0
207	20240711	173200	90590274	1678	1678	1678	1678	0
208	20240711	173100	90590274	1678	1678	1678	1678	0
209	20240711	173000	90590274	1678	1678	1678	1678	0
210	20240711	172900	90590274	1678	1678	1678	1678	0
211	20240711	172800	90590274	1678	1678	1678	1678	0
212	20240711	172700	90590274	1678	1678	1678	1678	4933
213	20240711	172600	90590274	1678	1678	1678	1678	0
214	20240711	172500	90590274	1678	1678	1678	1678	0
215	20240711	172400	90590274	1678	1678	1678	1678	0
216	20240711	172300	90590274	1678	1678	1678	1678	0
217	20240711	172200	90590274	1678	1678	1678	1678	0
218	20240711	172100	90590274	1678	1678	1678	1678	0
219	20240711	172000	90590274	1678	1678	1678	1678	0
220	20240711	171900	90590274	1678	1678	1678	1678	0
221	20240711	171800	90590274	1678	1678	1678	1678	0
222	20240711	171700	90590274	1678	1678	1678	1678	0
223	20240711	171600	90590274	1678	1678	1678	1678	0
224	20240711	171500	90590274	1678	1678	1678	1678	0
225	20240711	171400	90590274	1678	1678	1678	1678	0
226	20240711	171300	90590274	1678	1678	1678	1678	0
227	20240711	171200	90590274	1678	1678	1678	1678	0
228	20240711	171100	90590274	1678	1678	1678	1678	0
229	20240711	171000	90590274	1678	1678	1678	1678	0
230	20240711	170900	90590274	1678	1678	1678	1678	0
231	20240711	170800	90590274	1678	1678	1678	1678	0
232	20240711	170700	90590274	1678	1678	1678	1678	0
233	20240711	170600	90590274	1678	1678	1678	1678	0
234	20240711	170500	90590274	1678	1678	1678	1678	0
235	20240711	170400	90590274	1678	1678	1678	1678	0
236	20240711	170300	90590274	1678	1678	1678	1678	0
237	20240711	170200	90590274	1678	1678	1678	1678	0
238	20240711	170100	90590274	1678	1678	1678	1678	0
239	20240711	170000	90590274	1678	1678	1678	1678	0
240	20240711	165900	90590274	1678	1678	1678	1678	0
241	20240711	165800	90590274	1678	1678	1678	1678	0
242	20240711	165700	90590274	1678	1678	1678	1678	4933
243	20240711	165600	90590274	1678	1678	1678	1678	0
244	20240711	165500	90590274	1678	1678	1678	1678	0
245	20240711	165400	90590274	1678	1678	1678	1678	0
246	20240711	165300	90590274	1678	1678	1678	1678	0
247	20240711	165200	90590274	1678	1678	1678	1678	0
248	20240711	165100	90590274	1678	1678	1678	1678	0
249	20240711	165000	90590274	1678	1678	1678	1678	0
250	20240711	164900	90590274	1678	1678	1678	1678	0
251	20240711	164800	90590274	1678	1678	1678	1678	0
252	20240711	164700	90590274	1678	1678	1678	1678	0
253	20240711	164600	90590274	1678	1678	1678	1678	0
254	20240711	164500	90590274	1678	1678	1678	1678	0
255	20240711	164400	90590274	1678	1678	1678	1678	0
256	20240711	164300	90590274	1678	1678	1678	1678	0
257	20240711	164200	90590274	1678	1678	1678	1678	0
258	20240711	164100	90590274	1678	1678	1678	1678	0
259	20240711	164000	90590274	1678	1678	1678	1678	0
260	20240711	163900	90590274	1678	1678	1678	1678	0
261	20240711	163800	90590274	1678	1678	1678	1678	0
262	20240711	163700	90590274	1678	1678	1678	1678	0
263	20240711	163600	90590274	1678	1678	1678	1678	0
264	20240711	163500	90590274	1678	1678	1678	1678	0
265	20240711	163400	90590274	1678	1678	1678	1678	0
266	20240711	163300	90590274	1678	1678	1678	1678	0
267	20240711	163200	90590274	1678	1678	1678	1678	0
268	20240711	163100	90590274	1678	1678	1678	1678	0
269	20240711	163000	90590274	1678	1678	1678	1678	0
270	20240711	162900	90590274	1678	1678	1678	1678	0
271	20240711	162800	90590274	1678	1678	1678	1678	0
272	20240711	162700	90590274	1678	1678	1678	1678	4933
273	20240711	162600	90590274	1678	1678	1678	1678	0
274	20240711	162500	90590274	1678	1678	1678	1678	0
275	20240711	162400	90590274	1678	1678	1678	1678	0
276	20240711	162300	90590274	1678	1678	1678	1678	0
277	20240711	162200	90590274	1678	1678	1678	1678	0
278	20240711	162100	90590274	1678	1678	1678	1678	0
279	20240711	162000	90590274	1678	1678	1678	1678	0
280	20240711	161900	90590274	1678	1678	1678	1678	0
281	20240711	161800	90590274	1678	1678	1678	1678	0
282	20240711	161700	90590274	1678	1678	1678	1678	0
283	20240711	161600	90590274	1678	1678	1678	1678	0
284	20240711	161500	90590274	1678	1678	1678	1678	0
285	20240711	161400	90590274	1678	1678	1678	1678	0
286	20240711	161300	90590274	1678	1678	1678	1678	0
287	20240711	161200	90590274	1678	1678	1678	1678	0
288	20240711	161100	90590274	1678	1678	1678	1678	0
289	20240711	161000	90590274	1678	1678	1678	1678	0
290	20240711	160900	90590274	1678	1678	1678	1678	0
291	20240711	160800	90590274	1678	1678	1678	1678	0
292	20240711	160700	90590274	1678	1678	1678	1678	0
293	20240711	160600	90590274	1678	1678	1678	1678	0
294	20240711	160500	90590274	1678	1678	1678	1678	0
295	20240711	160400	90590274	1678	1678	1678	1678	0
296	20240711	160300	90590274	1678	1678	1678	1678	0
297	20240711	160200	90590274	1678	1678	1678	1678	0
298	20240711	160100	90590274	1678	1678	1678	1678	0
299	20240711	160000	90590274	1678	1678	1678	1678	0
300	20240711	155900	90590274	1678	1678	1678	1678	0
301	20240711	155800	90590274	1678	1678	1678	1678	0
302	20240711	155700	90590274	1678	1678	1678	1678	4933
303	20240711	155600	90590274	1678	1678	1678	1678	0
304	20240711	155500	90590274	1678	1678	1678	1678	0
305	20240711	155400	90590274	1678	1678	1678	1678	0
306	20240711	155300	90590274	1678	1678	1678	1678	0
307	20240711	155200	90590274	1678	1678	1678	1678	0
308	20240711	155100	90590274	1678	1678	1678	1678	0
309	20240711	155000	90590274	1678	1678	1678	1678	0
310	20240711	154900	90590274	1678	1678	1678	1678	0
311	20240711	154800	90590274	1678	1678	1678	1678	0
312	20240711	154700	90590274	1678	1678	1678	1678	0
313	20240711	154600	90590274	1678	1678	1678	1678	0
314	20240711	154500	90590274	1678	1678	1678	1678	0
315	20240711	154400	90590274	1678	1678	1678	1678	0
316	20240711	154300	90590274	1678	1678	1678	1678	0
317	20240711	154200	90590274	1678	1678	1678	1678	0
318	20240711	154100	90590274	1678	1678	1678	1678	0
319	20240711	154000	90590274	1678	1678	1678	1678	0
320	20240711	153900	90590274	1678	1678	1678	1678	0
321	20240711	153800	90590274	1678	1678	1678	1678	0
322	20240711	153700	90590274	1678	1678	1678	1678	0
323	20240711	153600	90590274	1678	1678	1678	1678	0
324	20240711	153500	90590274	1678	1678	1678	1678	0
325	20240711	153400	90590274	1678	1678	1678	1678	0
326	20240711	153300	90590274	1678	1678	1678	1678	0
327	20240711	153200	90590274	1678	1678	1678	1678	0
328	20240711	153100	90590274	1678	1678	1678	1678	0
329	20240711	153000	90590274	1678	1678	1678	1678	4933
330	20240711	152900	82312700	1690	1690	1690	1690	0
331	20240711	152800	82312700	1690	1690	1690	1690	0
332	20240711	152700	82312700	1690	1690	1690	1690	0
333	20240711	152600	82312700	1690	1690	1690	1690	0
334	20240711	152500	82312700	1690	1690	1690	1690	0
335	20240711	152400	82312700	1690	1690	1690	1690	0
336	20240711	152300	82312700	1690	1690	1690	1690	0
337	20240711	152200	82312700	1690	1690	1690	1690	0
338	20240711	152100	82312700	1690	1690	1690	1690	0
339	20240711	152000	82312700	1690	1690	1690	1690	0
340	20240711	151900	82312700	1690	1690	1690	1690	1
341	20240711	151800	82311010	1692	1686	1692	1686	409
342	20240711	151700	81621398	1687	1689	1689	1687	449
343	20240711	151600	80863928	1687	1687	1687	1687	0
344	20240711	151500	80863928	1687	1688	1688	1687	3
345	20240711	151400	80858866	1687	1687	1687	1687	155
346	20240711	151300	80597381	1687	1688	1688	1687	1004
347	20240711	151200	78903628	1688	1689	1689	1688	758
348	20240711	151100	77623622	1690	1690	1690	1690	10
349	20240711	151000	77606722	1690	1690	1690	1690	0
350	20240711	150900	77606722	1690	1690	1690	1689	123
351	20240711	150800	77398950	1691	1692	1692	1691	11
352	20240711	150700	77380339	1693	1693	1693	1693	0
353	20240711	150600	77380339	1693	1693	1693	1693	0
354	20240711	150500	77380339	1693	1693	1693	1693	2
355	20240711	150400	77376953	1693	1693	1693	1693	100
356	20240711	150300	77207653	1694	1694	1694	1694	0
357	20240711	150200	77207653	1694	1694	1694	1694	1
358	20240711	150100	77205959	1689	1689	1689	1689	0
359	20240711	150000	77205959	1689	1690	1690	1689	1182
360	20240711	145900	75208691	1690	1691	1691	1690	2600
361	20240711	145800	70813369	1692	1692	1692	1692	608
362	20240711	145700	69784633	1692	1692	1692	1692	0
363	20240711	145600	69784633	1692	1692	1692	1692	537
364	20240711	145500	68876029	1692	1693	1693	1692	1300
365	20240711	145400	66676229	1692	1692	1692	1692	18
366	20240711	145300	66645773	1692	1692	1692	1692	0
367	20240711	145200	66645773	1692	1694	1694	1692	1277
368	20240711	145100	64484015	1693	1693	1693	1693	0
369	20240711	145000	64484015	1693	1693	1693	1693	0
370	20240711	144900	64484015	1693	1693	1693	1693	0
371	20240711	144800	64484015	1693	1693	1693	1693	0
372	20240711	144700	64484015	1693	1693	1693	1693	0
373	20240711	144600	64484015	1693	1693	1693	1693	0
374	20240711	144500	64484015	1693	1693	1693	1693	0
375	20240711	144400	64484015	1693	1693	1693	1693	0
376	20240711	144300	64484015	1693	1693	1693	1693	0
377	20240711	144200	64484015	1693	1693	1693	1693	0
378	20240711	144100	64484015	1693	1693	1693	1693	0
379	20240711	144000	64484015	1693	1693	1693	1693	0
380	20240711	143900	64484015	1693	1693	1693	1693	0
381	20240711	143800	64484015	1693	1693	1693	1693	0
382	20240711	143700	64484015	1693	1693	1693	1693	0
383	20240711	143600	64484015	1693	1693	1693	1693	0
384	20240711	143500	64484015	1693	1693	1693	1693	0
385	20240711	143400	64484015	1693	1693	1693	1693	0
386	20240711	143300	64484015	1693	1693	1693	1693	97
387	20240711	143200	64319794	1692	1692	1692	1692	0
388	20240711	143100	64319794	1692	1692	1692	1692	0
389	20240711	143000	64319794	1692	1692	1692	1692	0
390	20240711	142900	64319794	1692	1692	1692	1692	0
391	20240711	142800	64319794	1692	1692	1692	1692	0
392	20240711	142700	64319794	1692	1692	1692	1692	0
393	20240711	142600	64319794	1692	1692	1692	1692	0
394	20240711	142500	64319794	1692	1692	1692	1692	0
395	20240711	142400	64319794	1692	1692	1692	1692	0
396	20240711	142300	64319794	1692	1692	1692	1692	100
397	20240711	142200	64150594	1692	1692	1692	1692	0
398	20240711	142100	64150594	1692	1692	1692	1692	100
399	20240711	142000	63981394	1692	1692	1692	1692	0
400	20240711	141900	63981394	1692	1692	1692	1692	0
401	20240711	141800	63981394	1692	1692	1692	1692	0
402	20240711	141700	63981394	1692	1692	1692	1692	0
403	20240711	141600	63981394	1692	1692	1692	1692	0
404	20240711	141500	63981394	1692	1692	1692	1692	669
405	20240711	141400	62849446	1692	1692	1692	1692	0
406	20240711	141300	62849446	1692	1692	1692	1692	0
407	20240711	141200	62849446	1692	1692	1692	1692	0
408	20240711	141100	62849446	1692	1692	1692	1692	0
409	20240711	141000	62849446	1692	1692	1692	1692	0
410	20240711	140900	62849446	1692	1695	1695	1692	2376
411	20240711	140800	58827966	1695	1696	1696	1695	10
412	20240711	140700	58811015	1696	1701	1701	1696	6
413	20240711	140600	58800828	1695	1695	1695	1695	0
414	20240711	140500	58800828	1695	1695	1695	1695	0
415	20240711	140400	58800828	1695	1695	1695	1695	40
416	20240711	140300	58733028	1695	1696	1696	1695	1071
417	20240711	140200	56917600	1697	1697	1697	1697	45
418	20240711	140100	56841235	1698	1698	1698	1698	0
419	20240711	140000	56841235	1698	1698	1698	1698	0
420	20240711	135900	56841235	1698	1698	1698	1698	0
421	20240711	135800	56841235	1698	1698	1698	1698	0
422	20240711	135700	56841235	1698	1698	1698	1698	0
423	20240711	135600	56841235	1698	1698	1698	1698	21
424	20240711	135500	56805577	1698	1698	1698	1698	0
425	20240711	135400	56805577	1698	1698	1698	1698	0
426	20240711	135300	56805577	1698	1698	1698	1698	0
427	20240711	135200	56805577	1698	1698	1698	1698	0
428	20240711	135100	56805577	1698	1698	1698	1698	0
429	20240711	135000	56805577	1698	1698	1698	1698	0
430	20240711	134900	56805577	1698	1698	1698	1698	0
431	20240711	134800	56805577	1698	1698	1698	1698	0
432	20240711	134700	56805577	1698	1698	1698	1698	0
433	20240711	134600	56805577	1698	1698	1698	1698	0
434	20240711	134500	56805577	1698	1698	1698	1698	0
435	20240711	134400	56805577	1698	1698	1698	1698	0
436	20240711	134300	56805577	1698	1698	1698	1698	0
437	20240711	134200	56805577	1698	1698	1698	1698	22
438	20240711	134100	56768221	1697	1697	1697	1697	0
439	20240711	134000	56768221	1697	1697	1697	1697	0
440	20240711	133900	56768221	1697	1697	1697	1697	0
441	20240711	133800	56768221	1697	1697	1697	1697	92
442	20240711	133700	56612097	1695	1695	1695	1695	0
443	20240711	133600	56612097	1695	1695	1695	1695	0
444	20240711	133500	56612097	1695	1695	1695	1695	0
445	20240711	133400	56612097	1695	1695	1695	1695	0
446	20240711	133300	56612097	1695	1695	1695	1695	0
447	20240711	133200	56612097	1695	1695	1695	1695	0
448	20240711	133100	56612097	1695	1695	1695	1695	0
449	20240711	133000	56612097	1695	1695	1695	1695	0
450	20240711	132900	56612097	1695	1695	1695	1695	0
451	20240711	132800	56612097	1695	1695	1695	1695	0
452	20240711	132700	56612097	1695	1695	1695	1695	0
453	20240711	132600	56612097	1695	1695	1695	1695	0
454	20240711	132500	56612097	1695	1695	1695	1695	0
455	20240711	132400	56612097	1695	1695	1695	1695	0
456	20240711	132300	56612097	1695	1695	1695	1695	0
457	20240711	132200	56612097	1695	1695	1695	1695	0
458	20240711	132100	56612097	1695	1695	1695	1695	0
459	20240711	132000	56612097	1695	1695	1695	1695	560
460	20240711	131900	55662897	1695	1695	1695	1695	0
461	20240711	131800	55662897	1695	1695	1695	1695	549
462	20240711	131700	54732342	1700	1700	1700	1700	0
463	20240711	131600	54732342	1700	1700	1700	1700	0
464	20240711	131500	54732342	1700	1700	1700	1700	50
465	20240711	131400	54647342	1700	1700	1700	1700	0
466	20240711	131300	54647342	1700	1700	1700	1700	0
467	20240711	131200	54647342	1700	1700	1700	1700	0
468	20240711	131100	54647342	1700	1700	1700	1700	0
469	20240711	131000	54647342	1700	1700	1700	1700	0
470	20240711	130900	54647342	1700	1700	1700	1700	0
471	20240711	130800	54647342	1700	1700	1700	1700	45
472	20240711	130700	54570842	1700	1700	1700	1700	5
473	20240711	130600	54562342	1700	1700	1700	1700	216
474	20240711	130500	54195142	1706	1706	1706	1706	0
475	20240711	130400	54195142	1706	1706	1706	1706	0
476	20240711	130300	54195142	1706	1706	1706	1706	0
477	20240711	130200	54195142	1706	1706	1706	1706	86
478	20240711	130100	54048426	1706	1706	1706	1706	1
479	20240711	130000	54046720	1706	1706	1706	1706	0
480	20240711	125900	54046720	1706	1706	1706	1706	0
481	20240711	125800	54046720	1706	1706	1706	1706	0
482	20240711	125700	54046720	1706	1706	1706	1706	0
483	20240711	125600	54046720	1706	1706	1706	1706	0
484	20240711	125500	54046720	1706	1706	1706	1706	0
485	20240711	125400	54046720	1706	1706	1706	1706	1
486	20240711	125300	54045014	1706	1706	1706	1706	0
487	20240711	125200	54045014	1706	1701	1706	1701	569
488	20240711	125100	53075165	1700	1700	1700	1700	180
489	20240711	125000	52769165	1700	1700	1700	1700	0
490	20240711	124900	52769165	1700	1700	1700	1700	0
491	20240711	124800	52769165	1700	1700	1700	1700	10
492	20240711	124700	52752165	1700	1700	1700	1700	0
493	20240711	124600	52752165	1700	1700	1700	1700	2
494	20240711	124500	52748765	1700	1700	1700	1700	0
495	20240711	124400	52748765	1700	1694	1700	1694	83
496	20240711	124300	52607863	1694	1694	1694	1694	0
497	20240711	124200	52607863	1694	1694	1694	1694	0
498	20240711	124100	52607863	1694	1694	1694	1694	0
499	20240711	124000	52607863	1694	1694	1694	1694	0
500	20240711	123900	52607863	1694	1694	1694	1694	0
501	20240711	123800	52607863	1694	1694	1694	1694	0
502	20240711	123700	52607863	1694	1694	1694	1694	0
503	20240711	123600	52607863	1694	1694	1694	1694	0
504	20240711	123500	52607863	1694	1695	1695	1694	4000
505	20240711	123400	45831742	1695	1695	1695	1695	1000
506	20240711	123300	44136742	1701	1701	1701	1701	0
507	20240711	123200	44136742	1701	1701	1701	1701	0
508	20240711	123100	44136742	1701	1701	1701	1701	0
509	20240711	123000	44136742	1701	1701	1701	1701	0
510	20240711	122900	44136742	1701	1701	1701	1701	0
511	20240711	122800	44136742	1701	1701	1701	1701	0
512	20240711	122700	44136742	1701	1701	1701	1701	0
513	20240711	122600	44136742	1701	1701	1701	1701	0
514	20240711	122500	44136742	1701	1701	1701	1701	0
515	20240711	122400	44136742	1701	1701	1701	1701	0
516	20240711	122300	44136742	1701	1701	1701	1701	0
517	20240711	122200	44136742	1701	1701	1701	1701	0
518	20240711	122100	44136742	1701	1701	1701	1701	0
519	20240711	122000	44136742	1701	1701	1701	1701	0
520	20240711	121900	44136742	1701	1701	1701	1701	0
521	20240711	121800	44136742	1701	1701	1701	1701	0
522	20240711	121700	44136742	1701	1701	1701	1701	0
523	20240711	121600	44136742	1701	1701	1701	1701	0
524	20240711	121500	44136742	1701	1701	1701	1701	1
525	20240711	121400	44135041	1694	1694	1694	1694	0
526	20240711	121300	44135041	1694	1694	1694	1694	0
527	20240711	121200	44135041	1694	1694	1694	1694	0
528	20240711	121100	44135041	1694	1694	1694	1694	0
529	20240711	121000	44135041	1694	1694	1694	1694	0
530	20240711	120900	44135041	1694	1694	1694	1694	0
531	20240711	120800	44135041	1694	1695	1695	1694	115
532	20240711	120700	43940201	1694	1694	1694	1694	0
533	20240711	120600	43940201	1694	1694	1694	1694	0
534	20240711	120500	43940201	1694	1694	1694	1694	0
535	20240711	120400	43940201	1694	1694	1694	1694	0
536	20240711	120300	43940201	1694	1695	1695	1694	1000
537	20240711	120200	42246016	1693	1693	1693	1693	0
538	20240711	120100	42246016	1693	1693	1693	1693	0
539	20240711	120000	42246016	1693	1693	1693	1693	0
540	20240711	115900	42246016	1693	1693	1693	1693	0
541	20240711	115800	42246016	1693	1693	1693	1693	0
542	20240711	115700	42246016	1693	1693	1693	1693	0
543	20240711	115600	42246016	1693	1699	1699	1693	3079
544	20240711	115500	37025326	1706	1706	1706	1706	1
545	20240711	115400	37023620	1706	1706	1706	1706	0
546	20240711	115300	37023620	1706	1706	1706	1706	0
547	20240711	115200	37023620	1706	1706	1706	1706	0
548	20240711	115100	37023620	1706	1706	1706	1706	0
549	20240711	115000	37023620	1706	1706	1706	1706	1
550	20240711	114900	37021914	1698	1698	1698	1698	0
551	20240711	114800	37021914	1698	1698	1698	1698	0
552	20240711	114700	37021914	1698	1698	1698	1698	0
553	20240711	114600	37021914	1698	1698	1698	1698	0
554	20240711	114500	37021914	1698	1698	1698	1698	0
555	20240711	114400	37021914	1698	1698	1698	1698	0
556	20240711	114300	37021914	1698	1698	1698	1698	0
557	20240711	114200	37021914	1698	1698	1698	1698	0
558	20240711	114100	37021914	1698	1698	1698	1698	0
559	20240711	114000	37021914	1698	1698	1698	1698	0
560	20240711	113900	37021914	1698	1698	1698	1698	0
561	20240711	113800	37021914	1698	1698	1698	1698	0
562	20240711	113700	37021914	1698	1698	1698	1698	0
563	20240711	113600	37021914	1698	1698	1698	1698	0
564	20240711	113500	37021914	1698	1698	1698	1698	0
565	20240711	113400	37021914	1698	1698	1698	1698	0
566	20240711	113300	37021914	1698	1698	1698	1698	1
567	20240711	113200	37020216	1699	1699	1699	1699	9
568	20240711	113100	37004925	1707	1707	1707	1707	0
569	20240711	113000	37004925	1707	1707	1707	1707	0
570	20240711	112900	37004925	1707	1707	1707	1707	0
571	20240711	112800	37004925	1707	1707	1707	1707	0
572	20240711	112700	37004925	1707	1707	1707	1707	0
573	20240711	112600	37004925	1707	1707	1707	1707	0
574	20240711	112500	37004925	1707	1707	1707	1707	0
575	20240711	112400	37004925	1707	1707	1707	1707	0
576	20240711	112300	37004925	1707	1707	1707	1707	1
577	20240711	112200	37003218	1699	1699	1699	1699	0
578	20240711	112100	37003218	1699	1699	1699	1699	0
579	20240711	112000	37003218	1699	1699	1699	1699	0
580	20240711	111900	37003218	1699	1700	1700	1699	4207
581	20240711	111800	29851380	1707	1707	1707	1707	459
582	20240711	111700	29067867	1700	1700	1700	1700	0
583	20240711	111600	29067867	1700	1701	1701	1700	1000
584	20240711	111500	27367767	1700	1700	1700	1700	0
585	20240711	111400	27367767	1700	1700	1700	1700	0
586	20240711	111300	27367767	1700	1701	1701	1700	500
587	20240711	111200	26517757	1701	1701	1701	1701	0
588	20240711	111100	26517757	1701	1701	1701	1701	0
589	20240711	111000	26517757	1701	1701	1701	1701	0
590	20240711	110900	26517757	1701	1701	1701	1701	0
591	20240711	110800	26517757	1701	1701	1701	1701	0
592	20240711	110700	26517757	1701	1702	1702	1701	3
593	20240711	110600	26512652	1700	1700	1700	1700	0
594	20240711	110500	26512652	1700	1700	1700	1700	478
595	20240711	110400	25700052	1700	1700	1700	1700	0
596	20240711	110300	25700052	1700	1700	1700	1700	0
597	20240711	110200	25700052	1700	1700	1700	1700	0
598	20240711	110100	25700052	1700	1700	1700	1700	0
599	20240711	110000	25700052	1700	1700	1700	1700	0
600	20240711	105900	25700052	1700	1700	1700	1700	2
601	20240711	105800	25696652	1700	1700	1700	1700	20
602	20240711	105700	25662652	1700	1700	1700	1700	30
603	20240711	105600	25611652	1700	1700	1700	1700	0
604	20240711	105500	25611652	1700	1701	1701	1700	199
605	20240711	105400	25273253	1701	1701	1701	1701	0
606	20240711	105300	25273253	1701	1701	1701	1701	0
607	20240711	105200	25273253	1701	1701	1701	1701	0
608	20240711	105100	25273253	1701	1701	1701	1701	0
609	20240711	105000	25273253	1701	1701	1701	1701	0
610	20240711	104900	25273253	1701	1701	1701	1701	0
611	20240711	104800	25273253	1701	1701	1701	1701	1000
612	20240711	104700	23572253	1700	1700	1700	1700	30
613	20240711	104600	23521253	1700	1700	1700	1700	0
614	20240711	104500	23521253	1700	1700	1700	1700	0
615	20240711	104400	23521253	1700	1700	1700	1700	0
616	20240711	104300	23521253	1700	1700	1700	1700	0
617	20240711	104200	23521253	1700	1700	1700	1700	0
618	20240711	104100	23521253	1700	1706	1706	1700	99
619	20240711	104000	23352817	1712	1712	1712	1712	0
620	20240711	103900	23352817	1712	1712	1712	1712	0
621	20240711	103800	23352817	1712	1712	1712	1712	0
622	20240711	103700	23352817	1712	1712	1712	1712	0
623	20240711	103600	23352817	1712	1712	1712	1712	10
624	20240711	103500	23335697	1712	1712	1712	1712	0
625	20240711	103400	23335697	1712	1712	1712	1712	0
626	20240711	103300	23335697	1712	1712	1712	1712	0
627	20240711	103200	23335697	1712	1712	1712	1712	0
628	20240711	103100	23335697	1712	1712	1712	1710	88
629	20240711	103000	23185053	1710	1710	1710	1710	0
630	20240711	102900	23185053	1710	1710	1710	1710	0
631	20240711	102800	23185053	1710	1710	1710	1710	0
632	20240711	102700	23185053	1710	1710	1710	1710	0
633	20240711	102600	23185053	1710	1710	1710	1710	0
634	20240711	102500	23185053	1710	1710	1710	1710	0
635	20240711	102400	23185053	1710	1710	1710	1710	0
636	20240711	102300	23185053	1710	1710	1710	1710	0
637	20240711	102200	23185053	1710	1710	1710	1710	0
638	20240711	102100	23185053	1710	1710	1710	1710	0
639	20240711	102000	23185053	1710	1710	1710	1710	114
640	20240711	101900	22990113	1710	1710	1710	1710	0
641	20240711	101800	22990113	1710	1710	1710	1710	0
642	20240711	101700	22990113	1710	1710	1710	1710	1
643	20240711	101600	22988403	1710	1710	1710	1710	149
644	20240711	101500	22733613	1710	1710	1710	1710	0
645	20240711	101400	22733613	1710	1710	1710	1710	87
646	20240711	101300	22584843	1712	1712	1712	1712	0
647	20240711	101200	22584843	1712	1712	1712	1712	0
648	20240711	101100	22584843	1712	1712	1712	1712	0
649	20240711	101000	22584843	1712	1712	1712	1712	0
650	20240711	100900	22584843	1712	1712	1712	1712	58
651	20240711	100800	22485547	1712	1712	1712	1712	0
652	20240711	100700	22485547	1712	1712	1712	1712	0
653	20240711	100600	22485547	1712	1712	1712	1712	0
654	20240711	100500	22485547	1712	1712	1712	1712	0
655	20240711	100400	22485547	1712	1712	1712	1712	17
656	20240711	100300	22456443	1712	1712	1712	1712	3
657	20240711	100200	22451307	1713	1713	1713	1713	0
658	20240711	100100	22451307	1713	1713	1713	1713	1
659	20240711	100000	22449594	1714	1714	1714	1714	0
660	20240711	095900	22449594	1714	1714	1714	1714	0
661	20240711	095800	22449594	1714	1714	1714	1714	2
662	20240711	095700	22446166	1714	1714	1714	1714	10
663	20240711	095600	22429026	1714	1714	1714	1714	2
664	20240711	095500	22425598	1715	1710	1715	1690	4011
665	20240711	095400	15599371	1708	1708	1708	1708	0
666	20240711	095300	15599371	1708	1708	1708	1708	0
667	20240711	095200	15599371	1708	1708	1708	1708	0
668	20240711	095100	15599371	1708	1708	1708	1708	0
669	20240711	095000	15599371	1708	1708	1708	1708	0
670	20240711	094900	15599371	1708	1708	1708	1708	0
671	20240711	094800	15599371	1708	1709	1709	1708	168
672	20240711	094700	15312376	1709	1709	1709	1709	66
673	20240711	094600	15199582	1709	1709	1709	1709	4
674	20240711	094500	15192746	1709	1709	1709	1709	918
675	20240711	094400	13623884	1709	1709	1709	1709	40
676	20240711	094300	13555524	1709	1709	1709	1709	0
677	20240711	094200	13555524	1709	1709	1709	1709	0
678	20240711	094100	13555524	1709	1709	1709	1709	0
679	20240711	094000	13555524	1709	1709	1709	1709	0
680	20240711	093900	13555524	1709	1709	1709	1709	7
681	20240711	093800	13543561	1709	1709	1709	1709	0
682	20240711	093700	13543561	1709	1709	1709	1709	0
683	20240711	093600	13543561	1709	1709	1709	1709	0
684	20240711	093500	13543561	1709	1712	1712	1709	1000
685	20240711	093400	11834002	1714	1715	1715	1714	493
686	20240711	093300	10988610	1715	1715	1715	1715	10
687	20240711	093200	10971460	1714	1717	1718	1714	1166
688	20240711	093100	8971536	1720	1714	1720	1714	1833
689	20240711	093000	5826307	1714	1713	1714	1713	500
690	20240711	092900	4969341	1713	1710	1713	1710	56
691	20240711	092800	4873578	1710	1708	1710	1708	74
692	20240711	092700	4747178	1708	1708	1708	1708	50
693	20240711	092600	4661778	1708	1708	1708	1708	604
694	20240711	092500	3630146	1708	1708	1708	1708	0
695	20240711	092400	3630146	1708	1708	1708	1708	2
696	20240711	092300	3626730	1708	1708	1708	1708	1
697	20240711	092200	3625022	1704	1704	1704	1704	338
698	20240711	092100	3049070	1704	1704	1704	1704	102
699	20240711	092000	2875262	1704	1704	1704	1704	0
700	20240711	091900	2875262	1704	1704	1704	1704	300
701	20240711	091800	2364062	1703	1701	1703	1701	505
702	20240711	091700	1504057	1700	1700	1700	1700	0
703	20240711	091600	1504057	1700	1700	1700	1700	0
704	20240711	091500	1504057	1700	1700	1700	1700	0
705	20240711	091400	1504057	1700	1700	1700	1700	0
706	20240711	091300	1504057	1700	1700	1700	1700	0
707	20240711	091200	1504057	1700	1700	1700	1700	162
708	20240711	091100	1228657	1701	1701	1701	1701	247
709	20240711	091000	808510	1704	1704	1704	1704	0
710	20240711	090900	808510	1704	1704	1704	1704	60
711	20240711	090800	706270	1704	1704	1704	1704	100
712	20240711	090700	535870	1704	1704	1704	1704	0
713	20240711	090600	535870	1704	1704	1704	1704	0
714	20240711	090500	535870	1704	1704	1704	1704	0
715	20240711	090400	535870	1704	1704	1704	1704	0
716	20240711	090300	535870	1704	1704	1704	1704	0
717	20240711	090200	535870	1704	1706	1706	1704	114
718	20240711	090100	341600	1708	1708	1708	1708	0
719	20240711	090000	341600	1708	1708	1708	1708	200