KissMeData/242040/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	210000	254404881	1885	1885	1885	1885	6641
3	20240709	205900	254404881	1885	1885	1885	1885	0
4	20240709	205800	254404881	1885	1885	1885	1885	0
5	20240709	205700	254404881	1885	1885	1885	1885	0
6	20240709	205600	254404881	1885	1885	1885	1885	0
7	20240709	205500	254404881	1885	1885	1885	1885	0
8	20240709	205400	254404881	1885	1885	1885	1885	0
9	20240709	205300	254404881	1885	1885	1885	1885	0
10	20240709	205200	254404881	1885	1885	1885	1885	0
11	20240709	205100	254404881	1885	1885	1885	1885	0
12	20240709	205000	254404881	1885	1885	1885	1885	0
13	20240709	204900	254404881	1885	1885	1885	1885	0
14	20240709	204800	254404881	1885	1885	1885	1885	0
15	20240709	204700	254404881	1885	1885	1885	1885	0
16	20240709	204600	254404881	1885	1885	1885	1885	0
17	20240709	204500	254404881	1885	1885	1885	1885	0
18	20240709	204400	254404881	1885	1885	1885	1885	0
19	20240709	204300	254404881	1885	1885	1885	1885	0
20	20240709	204200	254404881	1885	1885	1885	1885	0
21	20240709	204100	254404881	1885	1885	1885	1885	0
22	20240709	204000	254404881	1885	1885	1885	1885	0
23	20240709	203900	254404881	1885	1885	1885	1885	0
24	20240709	203800	254404881	1885	1885	1885	1885	0
25	20240709	203700	254404881	1885	1885	1885	1885	0
26	20240709	203600	254404881	1885	1885	1885	1885	0
27	20240709	203500	254404881	1885	1885	1885	1885	0
28	20240709	203400	254404881	1885	1885	1885	1885	0
29	20240709	203300	254404881	1885	1885	1885	1885	0
30	20240709	203200	254404881	1885	1885	1885	1885	0
31	20240709	203100	254404881	1885	1885	1885	1885	0
32	20240709	203000	254404881	1885	1885	1885	1885	6641
33	20240709	202900	254404881	1885	1885	1885	1885	0
34	20240709	202800	254404881	1885	1885	1885	1885	0
35	20240709	202700	254404881	1885	1885	1885	1885	0
36	20240709	202600	254404881	1885	1885	1885	1885	0
37	20240709	202500	254404881	1885	1885	1885	1885	0
38	20240709	202400	254404881	1885	1885	1885	1885	0
39	20240709	202300	254404881	1885	1885	1885	1885	0
40	20240709	202200	254404881	1885	1885	1885	1885	0
41	20240709	202100	254404881	1885	1885	1885	1885	0
42	20240709	202000	254404881	1885	1885	1885	1885	0
43	20240709	201900	254404881	1885	1885	1885	1885	0
44	20240709	201800	254404881	1885	1885	1885	1885	0
45	20240709	201700	254404881	1885	1885	1885	1885	0
46	20240709	201600	254404881	1885	1885	1885	1885	0
47	20240709	201500	254404881	1885	1885	1885	1885	0
48	20240709	201400	254404881	1885	1885	1885	1885	0
49	20240709	201300	254404881	1885	1885	1885	1885	0
50	20240709	201200	254404881	1885	1885	1885	1885	0
51	20240709	201100	254404881	1885	1885	1885	1885	0
52	20240709	201000	254404881	1885	1885	1885	1885	0
53	20240709	200900	254404881	1885	1885	1885	1885	0
54	20240709	200800	254404881	1885	1885	1885	1885	0
55	20240709	200700	254404881	1885	1885	1885	1885	0
56	20240709	200600	254404881	1885	1885	1885	1885	0
57	20240709	200500	254404881	1885	1885	1885	1885	0
58	20240709	200400	254404881	1885	1885	1885	1885	0
59	20240709	200300	254404881	1885	1885	1885	1885	0
60	20240709	200200	254404881	1885	1885	1885	1885	0
61	20240709	200100	254404881	1885	1885	1885	1885	0
62	20240709	200000	254404881	1885	1885	1885	1885	6641
63	20240709	195900	254404881	1885	1885	1885	1885	0
64	20240709	195800	254404881	1885	1885	1885	1885	0
65	20240709	195700	254404881	1885	1885	1885	1885	0
66	20240709	195600	254404881	1885	1885	1885	1885	0
67	20240709	195500	254404881	1885	1885	1885	1885	0
68	20240709	195400	254404881	1885	1885	1885	1885	0
69	20240709	195300	254404881	1885	1885	1885	1885	0
70	20240709	195200	254404881	1885	1885	1885	1885	0
71	20240709	195100	254404881	1885	1885	1885	1885	0
72	20240709	195000	254404881	1885	1885	1885	1885	0
73	20240709	194900	254404881	1885	1885	1885	1885	0
74	20240709	194800	254404881	1885	1885	1885	1885	0
75	20240709	194700	254404881	1885	1885	1885	1885	0
76	20240709	194600	254404881	1885	1885	1885	1885	0
77	20240709	194500	254404881	1885	1885	1885	1885	0
78	20240709	194400	254404881	1885	1885	1885	1885	0
79	20240709	194300	254404881	1885	1885	1885	1885	0
80	20240709	194200	254404881	1885	1885	1885	1885	0
81	20240709	194100	254404881	1885	1885	1885	1885	0
82	20240709	194000	254404881	1885	1885	1885	1885	0
83	20240709	193900	254404881	1885	1885	1885	1885	0
84	20240709	193800	254404881	1885	1885	1885	1885	0
85	20240709	193700	254404881	1885	1885	1885	1885	0
86	20240709	193600	254404881	1885	1885	1885	1885	0
87	20240709	193500	254404881	1885	1885	1885	1885	0
88	20240709	193400	254404881	1885	1885	1885	1885	0
89	20240709	193300	254404881	1885	1885	1885	1885	0
90	20240709	193200	254404881	1885	1885	1885	1885	0
91	20240709	193100	254404881	1885	1885	1885	1885	0
92	20240709	193000	254404881	1885	1885	1885	1885	6641
93	20240709	192900	254404881	1885	1885	1885	1885	0
94	20240709	192800	254404881	1885	1885	1885	1885	0
95	20240709	192700	254404881	1885	1885	1885	1885	0
96	20240709	192600	254404881	1885	1885	1885	1885	0
97	20240709	192500	254404881	1885	1885	1885	1885	0
98	20240709	192400	254404881	1885	1885	1885	1885	0
99	20240709	192300	254404881	1885	1885	1885	1885	0
100	20240709	192200	254404881	1885	1885	1885	1885	0
101	20240709	192100	254404881	1885	1885	1885	1885	0
102	20240709	192000	254404881	1885	1885	1885	1885	0
103	20240709	191900	254404881	1885	1885	1885	1885	0
104	20240709	191800	254404881	1885	1885	1885	1885	0
105	20240709	191700	254404881	1885	1885	1885	1885	0
106	20240709	191600	254404881	1885	1885	1885	1885	0
107	20240709	191500	254404881	1885	1885	1885	1885	0
108	20240709	191400	254404881	1885	1885	1885	1885	0
109	20240709	191300	254404881	1885	1885	1885	1885	0
110	20240709	191200	254404881	1885	1885	1885	1885	0
111	20240709	191100	254404881	1885	1885	1885	1885	0
112	20240709	191000	254404881	1885	1885	1885	1885	0
113	20240709	190900	254404881	1885	1885	1885	1885	0
114	20240709	190800	254404881	1885	1885	1885	1885	0
115	20240709	190700	254404881	1885	1885	1885	1885	0
116	20240709	190600	254404881	1885	1885	1885	1885	0
117	20240709	190500	254404881	1885	1885	1885	1885	0
118	20240709	190400	254404881	1885	1885	1885	1885	0
119	20240709	190300	254404881	1885	1885	1885	1885	0
120	20240709	190200	254404881	1885	1885	1885	1885	0
121	20240709	190100	254404881	1885	1885	1885	1885	0
122	20240709	190000	254404881	1885	1885	1885	1885	6641
123	20240709	185900	254404881	1885	1885	1885	1885	0
124	20240709	185800	254404881	1885	1885	1885	1885	0
125	20240709	185700	254404881	1885	1885	1885	1885	0
126	20240709	185600	254404881	1885	1885	1885	1885	0
127	20240709	185500	254404881	1885	1885	1885	1885	0
128	20240709	185400	254404881	1885	1885	1885	1885	0
129	20240709	185300	254404881	1885	1885	1885	1885	0
130	20240709	185200	254404881	1885	1885	1885	1885	0
131	20240709	185100	254404881	1885	1885	1885	1885	0
132	20240709	185000	254404881	1885	1885	1885	1885	0
133	20240709	184900	254404881	1885	1885	1885	1885	0
134	20240709	184800	254404881	1885	1885	1885	1885	0
135	20240709	184700	254404881	1885	1885	1885	1885	0
136	20240709	184600	254404881	1885	1885	1885	1885	0
137	20240709	184500	254404881	1885	1885	1885	1885	0
138	20240709	184400	254404881	1885	1885	1885	1885	0
139	20240709	184300	254404881	1885	1885	1885	1885	0
140	20240709	184200	254404881	1885	1885	1885	1885	0
141	20240709	184100	254404881	1885	1885	1885	1885	0
142	20240709	184000	254404881	1885	1885	1885	1885	0
143	20240709	183900	254404881	1885	1885	1885	1885	0
144	20240709	183800	254404881	1885	1885	1885	1885	0
145	20240709	183700	254404881	1885	1885	1885	1885	0
146	20240709	183600	254404881	1885	1885	1885	1885	0
147	20240709	183500	254404881	1885	1885	1885	1885	0
148	20240709	183400	254404881	1885	1885	1885	1885	0
149	20240709	183300	254404881	1885	1885	1885	1885	0
150	20240709	183200	254404881	1885	1885	1885	1885	0
151	20240709	183100	254404881	1885	1885	1885	1885	0
152	20240709	183000	254404881	1885	1885	1885	1885	6641
153	20240709	182900	254404881	1885	1885	1885	1885	0
154	20240709	182800	254404881	1885	1885	1885	1885	0
155	20240709	182700	254404881	1885	1885	1885	1885	0
156	20240709	182600	254404881	1885	1885	1885	1885	0
157	20240709	182500	254404881	1885	1885	1885	1885	0
158	20240709	182400	254404881	1885	1885	1885	1885	0
159	20240709	182300	254404881	1885	1885	1885	1885	0
160	20240709	182200	254404881	1885	1885	1885	1885	0
161	20240709	182100	254404881	1885	1885	1885	1885	0
162	20240709	182000	254404881	1885	1885	1885	1885	0
163	20240709	181900	254404881	1885	1885	1885	1885	0
164	20240709	181800	254404881	1885	1885	1885	1885	0
165	20240709	181700	254404881	1885	1885	1885	1885	0
166	20240709	181600	254404881	1885	1885	1885	1885	0
167	20240709	181500	254404881	1885	1885	1885	1885	0
168	20240709	181400	254404881	1885	1885	1885	1885	0
169	20240709	181300	254404881	1885	1885	1885	1885	0
170	20240709	181200	254404881	1885	1885	1885	1885	0
171	20240709	181100	254404881	1885	1885	1885	1885	0
172	20240709	181000	254404881	1885	1885	1885	1885	0
173	20240709	180900	254404881	1885	1885	1885	1885	0
174	20240709	180800	254404881	1885	1885	1885	1885	0
175	20240709	180700	254404881	1885	1885	1885	1885	0
176	20240709	180600	254404881	1885	1885	1885	1885	0
177	20240709	180500	254404881	1885	1885	1885	1885	0
178	20240709	180400	254404881	1885	1885	1885	1885	0
179	20240709	180300	254404881	1885	1885	1885	1885	0
180	20240709	180200	254404881	1885	1885	1885	1885	0
181	20240709	180100	254404881	1885	1885	1885	1885	0
182	20240709	180000	254404881	1885	1885	1885	1885	6641
183	20240709	175900	254404881	1885	1885	1885	1885	0
184	20240709	175800	254404881	1885	1885	1885	1885	0
185	20240709	175700	254404881	1885	1885	1885	1885	0
186	20240709	175600	254404881	1885	1885	1885	1885	0
187	20240709	175500	254404881	1885	1885	1885	1885	0
188	20240709	175400	254404881	1885	1885	1885	1885	0
189	20240709	175300	254404881	1885	1885	1885	1885	0
190	20240709	175200	254404881	1885	1885	1885	1885	0
191	20240709	175100	254404881	1885	1885	1885	1885	0
192	20240709	175000	254404881	1885	1885	1885	1885	0
193	20240709	174900	254404881	1885	1885	1885	1885	0
194	20240709	174800	254404881	1885	1885	1885	1885	0
195	20240709	174700	254404881	1885	1885	1885	1885	0
196	20240709	174600	254404881	1885	1885	1885	1885	0
197	20240709	174500	254404881	1885	1885	1885	1885	0
198	20240709	174400	254404881	1885	1885	1885	1885	0
199	20240709	174300	254404881	1885	1885	1885	1885	0
200	20240709	174200	254404881	1885	1885	1885	1885	0
201	20240709	174100	254404881	1885	1885	1885	1885	0
202	20240709	174000	254404881	1885	1885	1885	1885	0
203	20240709	173900	254404881	1885	1885	1885	1885	0
204	20240709	173800	254404881	1885	1885	1885	1885	0
205	20240709	173700	254404881	1885	1885	1885	1885	0
206	20240709	173600	254404881	1885	1885	1885	1885	0
207	20240709	173500	254404881	1885	1885	1885	1885	0
208	20240709	173400	254404881	1885	1885	1885	1885	0
209	20240709	173300	254404881	1885	1885	1885	1885	0
210	20240709	173200	254404881	1885	1885	1885	1885	0
211	20240709	173100	254404881	1885	1885	1885	1885	0
212	20240709	173000	254404881	1885	1885	1885	1885	6641
213	20240709	172900	254404881	1885	1885	1885	1885	0
214	20240709	172800	254404881	1885	1885	1885	1885	0
215	20240709	172700	254404881	1885	1885	1885	1885	0
216	20240709	172600	254404881	1885	1885	1885	1885	0
217	20240709	172500	254404881	1885	1885	1885	1885	0
218	20240709	172400	254404881	1885	1885	1885	1885	0
219	20240709	172300	254404881	1885	1885	1885	1885	0
220	20240709	172200	254404881	1885	1885	1885	1885	0
221	20240709	172100	254404881	1885	1885	1885	1885	0
222	20240709	172000	254404881	1885	1885	1885	1885	0
223	20240709	171900	254404881	1885	1885	1885	1885	0
224	20240709	171800	254404881	1885	1885	1885	1885	0
225	20240709	171700	254404881	1885	1885	1885	1885	0
226	20240709	171600	254404881	1885	1885	1885	1885	0
227	20240709	171500	254404881	1885	1885	1885	1885	0
228	20240709	171400	254404881	1885	1885	1885	1885	0
229	20240709	171300	254404881	1885	1885	1885	1885	0
230	20240709	171200	254404881	1885	1885	1885	1885	0
231	20240709	171100	254404881	1885	1885	1885	1885	0
232	20240709	171000	254404881	1885	1885	1885	1885	0
233	20240709	170900	254404881	1885	1885	1885	1885	0
234	20240709	170800	254404881	1885	1885	1885	1885	0
235	20240709	170700	254404881	1885	1885	1885	1885	0
236	20240709	170600	254404881	1885	1885	1885	1885	0
237	20240709	170500	254404881	1885	1885	1885	1885	0
238	20240709	170400	254404881	1885	1885	1885	1885	0
239	20240709	170300	254404881	1885	1885	1885	1885	0
240	20240709	170200	254404881	1885	1885	1885	1885	0
241	20240709	170100	254404881	1885	1885	1885	1885	0
242	20240709	170000	254404881	1885	1885	1885	1885	6641
243	20240709	165900	254404881	1885	1885	1885	1885	0
244	20240709	165800	254404881	1885	1885	1885	1885	0
245	20240709	165700	254404881	1885	1885	1885	1885	0
246	20240709	165600	254404881	1885	1885	1885	1885	0
247	20240709	165500	254404881	1885	1885	1885	1885	0
248	20240709	165400	254404881	1885	1885	1885	1885	0
249	20240709	165300	254404881	1885	1885	1885	1885	0
250	20240709	165200	254404881	1885	1885	1885	1885	0
251	20240709	165100	254404881	1885	1885	1885	1885	0
252	20240709	165000	254404881	1885	1885	1885	1885	0
253	20240709	164900	254404881	1885	1885	1885	1885	0
254	20240709	164800	254404881	1885	1885	1885	1885	0
255	20240709	164700	254404881	1885	1885	1885	1885	0
256	20240709	164600	254404881	1885	1885	1885	1885	0
257	20240709	164500	254404881	1885	1885	1885	1885	0
258	20240709	164400	254404881	1885	1885	1885	1885	0
259	20240709	164300	254404881	1885	1885	1885	1885	0
260	20240709	164200	254404881	1885	1885	1885	1885	0
261	20240709	164100	254404881	1885	1885	1885	1885	0
262	20240709	164000	254404881	1885	1885	1885	1885	0
263	20240709	163900	254404881	1885	1885	1885	1885	0
264	20240709	163800	254404881	1885	1885	1885	1885	0
265	20240709	163700	254404881	1885	1885	1885	1885	0
266	20240709	163600	254404881	1885	1885	1885	1885	0
267	20240709	163500	254404881	1885	1885	1885	1885	0
268	20240709	163400	254404881	1885	1885	1885	1885	0
269	20240709	163300	254404881	1885	1885	1885	1885	0
270	20240709	163200	254404881	1885	1885	1885	1885	0
271	20240709	163100	254404881	1885	1885	1885	1885	0
272	20240709	163000	254404881	1885	1885	1885	1885	6641
273	20240709	162900	254404881	1885	1885	1885	1885	0
274	20240709	162800	254404881	1885	1885	1885	1885	0
275	20240709	162700	254404881	1885	1885	1885	1885	0
276	20240709	162600	254404881	1885	1885	1885	1885	0
277	20240709	162500	254404881	1885	1885	1885	1885	0
278	20240709	162400	254404881	1885	1885	1885	1885	0
279	20240709	162300	254404881	1885	1885	1885	1885	0
280	20240709	162200	254404881	1885	1885	1885	1885	0
281	20240709	162100	254404881	1885	1885	1885	1885	0
282	20240709	162000	254404881	1885	1885	1885	1885	0
283	20240709	161900	254404881	1885	1885	1885	1885	0
284	20240709	161800	254404881	1885	1885	1885	1885	0
285	20240709	161700	254404881	1885	1885	1885	1885	0
286	20240709	161600	254404881	1885	1885	1885	1885	0
287	20240709	161500	254404881	1885	1885	1885	1885	0
288	20240709	161400	254404881	1885	1885	1885	1885	0
289	20240709	161300	254404881	1885	1885	1885	1885	0
290	20240709	161200	254404881	1885	1885	1885	1885	0
291	20240709	161100	254404881	1885	1885	1885	1885	0
292	20240709	161000	254404881	1885	1885	1885	1885	0
293	20240709	160900	254404881	1885	1885	1885	1885	0
294	20240709	160800	254404881	1885	1885	1885	1885	0
295	20240709	160700	254404881	1885	1885	1885	1885	0
296	20240709	160600	254404881	1885	1885	1885	1885	0
297	20240709	160500	254404881	1885	1885	1885	1885	0
298	20240709	160400	254404881	1885	1885	1885	1885	0
299	20240709	160300	254404881	1885	1885	1885	1885	0
300	20240709	160200	254404881	1885	1885	1885	1885	0
301	20240709	160100	254404881	1885	1885	1885	1885	0
302	20240709	160000	254404881	1885	1885	1885	1885	6641
303	20240709	155900	254404881	1885	1885	1885	1885	0
304	20240709	155800	254404881	1885	1885	1885	1885	0
305	20240709	155700	254404881	1885	1885	1885	1885	0
306	20240709	155600	254404881	1885	1885	1885	1885	0
307	20240709	155500	254404881	1885	1885	1885	1885	0
308	20240709	155400	254404881	1885	1885	1885	1885	0
309	20240709	155300	254404881	1885	1885	1885	1885	0
310	20240709	155200	254404881	1885	1885	1885	1885	0
311	20240709	155100	254404881	1885	1885	1885	1885	0
312	20240709	155000	254404881	1885	1885	1885	1885	0
313	20240709	154900	254404881	1885	1885	1885	1885	0
314	20240709	154800	254404881	1885	1885	1885	1885	0
315	20240709	154700	254404881	1885	1885	1885	1885	0
316	20240709	154600	254404881	1885	1885	1885	1885	0
317	20240709	154500	254404881	1885	1885	1885	1885	0
318	20240709	154400	254404881	1885	1885	1885	1885	0
319	20240709	154300	254404881	1885	1885	1885	1885	0
320	20240709	154200	254404881	1885	1885	1885	1885	0
321	20240709	154100	254404881	1885	1885	1885	1885	0
322	20240709	154000	254404881	1885	1885	1885	1885	0
323	20240709	153900	254404881	1885	1885	1885	1885	0
324	20240709	153800	254404881	1885	1885	1885	1885	0
325	20240709	153700	254404881	1885	1885	1885	1885	0
326	20240709	153600	254404881	1885	1885	1885	1885	0
327	20240709	153500	254404881	1885	1885	1885	1885	0
328	20240709	153400	254404881	1885	1885	1885	1885	0
329	20240709	153300	254404881	1885	1885	1885	1885	0
330	20240709	153200	254404881	1885	1885	1885	1885	0
331	20240709	153100	254404881	1885	1885	1885	1885	0
332	20240709	153000	254404881	1885	1885	1885	1885	13282
333	20240709	152900	241886596	1895	1895	1895	1895	0
334	20240709	152800	241886596	1895	1895	1895	1895	0
335	20240709	152700	241886596	1895	1895	1895	1895	0
336	20240709	152600	241886596	1895	1895	1895	1895	0
337	20240709	152500	241886596	1895	1895	1895	1895	0
338	20240709	152400	241886596	1895	1895	1895	1895	0
339	20240709	152300	241886596	1895	1895	1895	1895	0
340	20240709	152200	241886596	1895	1895	1895	1895	0
341	20240709	152100	241886596	1895	1895	1895	1895	0
342	20240709	152000	241886596	1895	1895	1895	1895	0
343	20240709	151900	241886596	1895	1896	1896	1895	5
344	20240709	151800	241877117	1896	1896	1896	1895	286
345	20240709	151700	241334961	1895	1895	1895	1895	250
346	20240709	151600	240861211	1896	1896	1896	1896	500
347	20240709	151500	239913211	1885	1885	1885	1885	0
348	20240709	151400	239913211	1885	1890	1890	1885	743
349	20240709	151300	238512290	1897	1895	1897	1895	113
350	20240709	151200	238298153	1895	1895	1895	1895	28
351	20240709	151100	238245093	1895	1895	1895	1895	105
352	20240709	151000	238046118	1897	1897	1897	1897	0
353	20240709	150900	238046118	1897	1895	1897	1895	101
354	20240709	150800	237854721	1896	1896	1896	1896	0
355	20240709	150700	237854721	1896	1896	1896	1896	976
356	20240709	150600	236004225	1896	1896	1896	1896	0
357	20240709	150500	236004225	1896	1896	1896	1896	0
358	20240709	150400	236004225	1896	1896	1896	1896	59
359	20240709	150300	235892361	1888	1888	1888	1888	1
360	20240709	150200	235890473	1896	1896	1896	1896	0
361	20240709	150100	235890473	1896	1896	1896	1896	0
362	20240709	150000	235890473	1896	1896	1896	1896	40
363	20240709	145900	235814633	1896	1896	1896	1896	0
364	20240709	145800	235814633	1896	1896	1896	1896	0
365	20240709	145700	235814633	1896	1887	1896	1885	3312
366	20240709	145600	229570795	1896	1896	1896	1896	1
367	20240709	145500	229568899	1896	1896	1896	1896	0
368	20240709	145400	229568899	1896	1896	1896	1896	0
369	20240709	145300	229568899	1896	1896	1896	1896	128
370	20240709	145200	229326211	1896	1896	1896	1896	0
371	20240709	145100	229326211	1896	1885	1896	1885	1552
372	20240709	145000	226400680	1896	1896	1896	1896	12
373	20240709	144900	226377928	1892	1892	1892	1892	502
374	20240709	144800	225428144	1892	1892	1892	1892	0
375	20240709	144700	225428144	1892	1892	1892	1892	500
376	20240709	144600	224482144	1892	1892	1892	1892	0
377	20240709	144500	224482144	1892	1892	1892	1892	0
378	20240709	144400	224482144	1892	1887	1892	1885	1551
379	20240709	144300	221554788	1892	1892	1892	1892	0
380	20240709	144200	221554788	1892	1892	1892	1892	0
381	20240709	144100	221554788	1892	1888	1892	1888	100
382	20240709	144000	221365976	1888	1888	1888	1888	68
383	20240709	143900	221237592	1891	1891	1891	1891	0
384	20240709	143800	221237592	1891	1891	1891	1891	0
385	20240709	143700	221237592	1891	1891	1891	1891	650
386	20240709	143600	220008442	1891	1891	1891	1891	0
387	20240709	143500	220008442	1891	1891	1891	1891	0
388	20240709	143400	220008442	1891	1891	1891	1891	1
389	20240709	143300	220006551	1888	1888	1888	1888	1
390	20240709	143200	220004663	1891	1891	1891	1891	37
391	20240709	143100	219934696	1891	1891	1891	1891	1
392	20240709	143000	219932805	1888	1888	1888	1888	53
393	20240709	142900	219832741	1888	1888	1888	1888	147
394	20240709	142800	219555205	1888	1888	1888	1888	600
395	20240709	142700	218422405	1891	1891	1891	1891	0
396	20240709	142600	218422405	1891	1891	1891	1891	0
397	20240709	142500	218422405	1891	1891	1891	1891	0
398	20240709	142400	218422405	1891	1891	1891	1891	3
399	20240709	142300	218416732	1886	1886	1886	1886	0
400	20240709	142200	218416732	1886	1886	1886	1886	0
401	20240709	142100	218416732	1886	1886	1886	1886	0
402	20240709	142000	218416732	1886	1886	1886	1886	0
403	20240709	141900	218416732	1886	1886	1886	1886	24
404	20240709	141800	218371468	1885	1885	1885	1885	0
405	20240709	141700	218371468	1885	1885	1885	1885	0
406	20240709	141600	218371468	1885	1890	1890	1885	10000
407	20240709	141500	199497653	1892	1892	1892	1892	544
408	20240709	141400	198468405	1892	1892	1892	1892	0
409	20240709	141300	198468405	1892	1892	1892	1892	0
410	20240709	141200	198468405	1892	1892	1892	1892	50
411	20240709	141100	198373805	1891	1891	1891	1891	506
412	20240709	141000	197416959	1891	1891	1891	1891	0
413	20240709	140900	197416959	1891	1891	1891	1891	0
414	20240709	140800	197416959	1891	1891	1891	1891	1
415	20240709	140700	197415068	1892	1892	1892	1892	4
416	20240709	140600	197407500	1892	1892	1892	1892	0
417	20240709	140500	197407500	1892	1892	1892	1892	0
418	20240709	140400	197407500	1892	1892	1892	1892	0
419	20240709	140300	197407500	1892	1892	1892	1892	0
420	20240709	140200	197407500	1892	1892	1892	1892	0
421	20240709	140100	197407500	1892	1892	1892	1892	2
422	20240709	140000	197403716	1892	1892	1892	1892	0
423	20240709	135900	197403716	1892	1892	1892	1892	1
424	20240709	135800	197401824	1892	1892	1892	1892	10
425	20240709	135700	197382904	1892	1892	1892	1892	0
426	20240709	135600	197382904	1892	1892	1892	1892	0
427	20240709	135500	197382904	1892	1892	1892	1892	0
428	20240709	135400	197382904	1892	1892	1892	1892	0
429	20240709	135300	197382904	1892	1892	1892	1892	20
430	20240709	135200	197345064	1892	1892	1892	1892	0
431	20240709	135100	197345064	1892	1892	1892	1892	10
432	20240709	135000	197326144	1892	1892	1892	1892	1
433	20240709	134900	197324252	1892	1892	1892	1892	0
434	20240709	134800	197324252	1892	1892	1892	1892	7
435	20240709	134700	197311008	1892	1892	1892	1892	30
436	20240709	134600	197254248	1892	1892	1892	1892	6
437	20240709	134500	197242896	1888	1888	1888	1888	0
438	20240709	134400	197242896	1888	1890	1890	1888	100
439	20240709	134300	197054018	1890	1890	1890	1890	122
440	20240709	134200	196823438	1890	1890	1890	1890	227
441	20240709	134100	196394408	1890	1890	1890	1890	0
442	20240709	134000	196394408	1890	1890	1890	1890	0
443	20240709	133900	196394408	1890	1891	1891	1890	1020
444	20240709	133800	194466598	1891	1891	1891	1891	105
445	20240709	133700	194268043	1892	1892	1892	1891	110
446	20240709	133600	194060022	1898	1898	1898	1898	0
447	20240709	133500	194060022	1898	1898	1898	1898	0
448	20240709	133400	194060022	1898	1898	1898	1898	0
449	20240709	133300	194060022	1898	1898	1898	1898	0
450	20240709	133200	194060022	1898	1898	1898	1898	0
451	20240709	133100	194060022	1898	1898	1898	1898	0
452	20240709	133000	194060022	1898	1898	1898	1898	0
453	20240709	132900	194060022	1898	1898	1898	1898	150
454	20240709	132800	193775322	1885	1891	1891	1885	5369
455	20240709	132700	183635379	1890	1890	1890	1890	0
456	20240709	132600	183635379	1890	1890	1890	1890	0
457	20240709	132500	183635379	1890	1890	1890	1890	0
458	20240709	132400	183635379	1890	1890	1890	1890	0
459	20240709	132300	183635379	1890	1891	1891	1890	527
460	20240709	132200	182638901	1902	1902	1902	1902	0
461	20240709	132100	182638901	1902	1902	1902	1902	0
462	20240709	132000	182638901	1902	1902	1902	1902	0
463	20240709	131900	182638901	1902	1902	1902	1902	0
464	20240709	131800	182638901	1902	1902	1902	1902	0
465	20240709	131700	182638901	1902	1902	1902	1902	0
466	20240709	131600	182638901	1902	1901	1902	1891	50
467	20240709	131500	182544041	1902	1901	1902	1901	21
468	20240709	131400	182504117	1889	1889	1889	1889	0
469	20240709	131300	182504117	1889	1899	1899	1889	41801
470	20240709	131200	103341962	1899	1899	1899	1899	35
471	20240709	131100	103275497	1899	1901	1901	1899	4
472	20240709	131000	103267896	1902	1902	1902	1902	0
473	20240709	130900	103267896	1902	1902	1902	1902	0
474	20240709	130800	103267896	1902	1902	1902	1902	3
475	20240709	130700	103262190	1902	1902	1902	1902	1
476	20240709	130600	103260288	1902	1902	1902	1902	0
477	20240709	130500	103260288	1902	1902	1902	1902	0
478	20240709	130400	103260288	1902	1902	1902	1902	16
479	20240709	130300	103229856	1902	1902	1902	1902	1
480	20240709	130200	103227954	1898	1898	1898	1898	0
481	20240709	130100	103227954	1898	1898	1898	1898	22
482	20240709	130000	103186198	1902	1902	1902	1902	0
483	20240709	125900	103186198	1902	1902	1902	1902	0
484	20240709	125800	103186198	1902	1902	1902	1902	0
485	20240709	125700	103186198	1902	1902	1902	1902	0
486	20240709	125600	103186198	1902	1902	1902	1902	0
487	20240709	125500	103186198	1902	1902	1902	1902	110
488	20240709	125400	102976978	1902	1902	1902	1902	10
489	20240709	125300	102957958	1902	1902	1902	1902	31
490	20240709	125200	102898996	1902	1902	1902	1902	0
491	20240709	125100	102898996	1902	1902	1902	1902	0
492	20240709	125000	102898996	1902	1902	1902	1902	0
493	20240709	124900	102898996	1902	1902	1902	1902	0
494	20240709	124800	102898996	1902	1902	1902	1902	12
495	20240709	124700	102876172	1903	1903	1903	1903	0
496	20240709	124600	102876172	1903	1903	1903	1903	0
497	20240709	124500	102876172	1903	1903	1903	1903	0
498	20240709	124400	102876172	1903	1903	1903	1903	0
499	20240709	124300	102876172	1903	1903	1903	1903	0
500	20240709	124200	102876172	1903	1903	1903	1903	50
501	20240709	124100	102781022	1903	1903	1903	1903	1
502	20240709	124000	102779119	1896	1896	1896	1896	0
503	20240709	123900	102779119	1896	1897	1897	1896	500
504	20240709	123800	101830736	1905	1905	1905	1905	0
505	20240709	123700	101830736	1905	1905	1905	1905	0
506	20240709	123600	101830736	1905	1905	1905	1905	0
507	20240709	123500	101830736	1905	1905	1905	1905	0
508	20240709	123400	101830736	1905	1905	1905	1905	0
509	20240709	123300	101830736	1905	1905	1905	1905	0
510	20240709	123200	101830736	1905	1905	1905	1905	0
511	20240709	123100	101830736	1905	1905	1905	1905	0
512	20240709	123000	101830736	1905	1905	1905	1905	0
513	20240709	122900	101830736	1905	1905	1905	1905	0
514	20240709	122800	101830736	1905	1905	1905	1905	1
515	20240709	122700	101828831	1897	1898	1898	1897	211
516	20240709	122600	101428516	1905	1905	1905	1905	0
517	20240709	122500	101428516	1905	1905	1905	1905	0
518	20240709	122400	101428516	1905	1905	1905	1905	30
519	20240709	122300	101371366	1905	1905	1905	1905	1
520	20240709	122200	101369461	1905	1905	1905	1905	0
521	20240709	122100	101369461	1905	1899	1905	1897	1544
522	20240709	122000	98438510	1901	1901	1901	1900	1746
523	20240709	121900	95121097	1901	1904	1905	1901	247
524	20240709	121800	94650748	1901	1901	1901	1901	1
525	20240709	121700	94648847	1901	1901	1901	1901	0
526	20240709	121600	94648847	1901	1901	1901	1901	0
527	20240709	121500	94648847	1901	1901	1901	1901	0
528	20240709	121400	94648847	1901	1901	1901	1901	0
529	20240709	121300	94648847	1901	1901	1901	1901	382
530	20240709	121200	93922665	1905	1905	1905	1905	0
531	20240709	121100	93922665	1905	1905	1905	1905	0
532	20240709	121000	93922665	1905	1905	1905	1905	0
533	20240709	120900	93922665	1905	1905	1905	1905	0
534	20240709	120800	93922665	1905	1905	1905	1905	0
535	20240709	120700	93922665	1905	1905	1905	1905	0
536	20240709	120600	93922665	1905	1901	1905	1901	200
537	20240709	120500	93542461	1905	1905	1905	1905	0
538	20240709	120400	93542461	1905	1905	1905	1905	1
539	20240709	120300	93540556	1905	1905	1905	1905	0
540	20240709	120200	93540556	1905	1905	1905	1905	0
541	20240709	120100	93540556	1905	1904	1905	1904	50
542	20240709	120000	93445311	1905	1905	1905	1905	100
543	20240709	115900	93254811	1905	1905	1905	1905	0
544	20240709	115800	93254811	1905	1905	1905	1905	0
545	20240709	115700	93254811	1905	1905	1905	1905	0
546	20240709	115600	93254811	1905	1905	1905	1905	0
547	20240709	115500	93254811	1905	1905	1905	1905	0
548	20240709	115400	93254811	1905	1905	1905	1905	0
549	20240709	115300	93254811	1905	1905	1905	1905	0
550	20240709	115200	93254811	1905	1905	1905	1905	0
551	20240709	115100	93254811	1905	1905	1905	1905	0
552	20240709	115000	93254811	1905	1905	1905	1905	0
553	20240709	114900	93254811	1905	1905	1905	1905	0
554	20240709	114800	93254811	1905	1905	1905	1905	0
555	20240709	114700	93254811	1905	1905	1905	1905	0
556	20240709	114600	93254811	1905	1905	1905	1905	0
557	20240709	114500	93254811	1905	1905	1905	1905	0
558	20240709	114400	93254811	1905	1905	1905	1905	0
559	20240709	114300	93254811	1905	1905	1905	1905	0
560	20240709	114200	93254811	1905	1905	1905	1905	0
561	20240709	114100	93254811	1905	1905	1905	1905	0
562	20240709	114000	93254811	1905	1905	1905	1905	0
563	20240709	113900	93254811	1905	1904	1905	1904	20
564	20240709	113800	93216729	1901	1902	1902	1901	105
565	20240709	113700	93017123	1904	1904	1904	1904	0
566	20240709	113600	93017123	1904	1904	1904	1904	0
567	20240709	113500	93017123	1904	1904	1904	1904	0
568	20240709	113400	93017123	1904	1904	1904	1904	0
569	20240709	113300	93017123	1904	1904	1904	1904	0
570	20240709	113200	93017123	1904	1904	1904	1904	0
571	20240709	113100	93017123	1904	1904	1904	1904	0
572	20240709	113000	93017123	1904	1904	1904	1904	0
573	20240709	112900	93017123	1904	1904	1904	1904	0
574	20240709	112800	93017123	1904	1904	1904	1904	0
575	20240709	112700	93017123	1904	1904	1904	1904	5
576	20240709	112600	93007603	1905	1905	1905	1905	0
577	20240709	112500	93007603	1905	1905	1905	1905	0
578	20240709	112400	93007603	1905	1905	1905	1905	0
579	20240709	112300	93007603	1905	1905	1905	1905	0
580	20240709	112200	93007603	1905	1905	1905	1905	0
581	20240709	112100	93007603	1905	1905	1905	1905	0
582	20240709	112000	93007603	1905	1905	1905	1905	0
583	20240709	111900	93007603	1905	1905	1905	1905	0
584	20240709	111800	93007603	1905	1905	1905	1905	0
585	20240709	111700	93007603	1905	1905	1905	1905	0
586	20240709	111600	93007603	1905	1905	1905	1905	1
587	20240709	111500	93005698	1906	1905	1906	1905	15
588	20240709	111400	92977122	1901	1901	1901	1901	0
589	20240709	111300	92977122	1901	1901	1901	1901	0
590	20240709	111200	92977122	1901	1901	1901	1901	89
591	20240709	111100	92807933	1901	1901	1901	1901	5
592	20240709	111000	92798428	1900	1900	1900	1900	0
593	20240709	110900	92798428	1900	1900	1900	1900	0
594	20240709	110800	92798428	1900	1900	1900	1900	0
595	20240709	110700	92798428	1900	1900	1900	1900	0
596	20240709	110600	92798428	1900	1900	1900	1900	10
597	20240709	110500	92779428	1901	1901	1901	1901	3
598	20240709	110400	92773725	1901	1901	1901	1901	0
599	20240709	110300	92773725	1901	1901	1901	1901	0
600	20240709	110200	92773725	1901	1901	1901	1901	0
601	20240709	110100	92773725	1901	1901	1901	1901	0
602	20240709	110000	92773725	1901	1901	1901	1901	0
603	20240709	105900	92773725	1901	1901	1901	1901	1
604	20240709	105800	92771824	1898	1898	1898	1898	100
605	20240709	105700	92582024	1897	1897	1897	1897	0
606	20240709	105600	92582024	1897	1897	1897	1897	0
607	20240709	105500	92582024	1897	1897	1897	1897	0
608	20240709	105400	92582024	1897	1901	1901	1897	696
609	20240709	105300	91259456	1901	1901	1901	1901	0
610	20240709	105200	91259456	1901	1901	1901	1901	0
611	20240709	105100	91259456	1901	1901	1901	1901	0
612	20240709	105000	91259456	1901	1901	1901	1901	0
613	20240709	104900	91259456	1901	1901	1901	1901	100
614	20240709	104800	91069356	1901	1901	1901	1901	0
615	20240709	104700	91069356	1901	1901	1901	1901	265
616	20240709	104600	90565591	1901	1901	1901	1901	0
617	20240709	104500	90565591	1901	1901	1901	1901	0
618	20240709	104400	90565591	1901	1901	1901	1901	0
619	20240709	104300	90565591	1901	1901	1901	1901	0
620	20240709	104200	90565591	1901	1901	1901	1901	0
621	20240709	104100	90565591	1901	1905	1906	1901	510
622	20240709	104000	89596016	1901	1901	1901	1901	6
623	20240709	103900	89584610	1901	1901	1901	1901	110
624	20240709	103800	89375500	1901	1901	1901	1901	1
625	20240709	103700	89373599	1896	1896	1896	1896	1
626	20240709	103600	89371703	1901	1901	1901	1901	0
627	20240709	103500	89371703	1901	1900	1901	1900	100
628	20240709	103400	89181687	1901	1901	1901	1901	33
629	20240709	103300	89118954	1901	1901	1901	1901	1
630	20240709	103200	89117053	1901	1895	1901	1895	60
631	20240709	103100	89003293	1893	1893	1893	1893	0
632	20240709	103000	89003293	1893	1904	1909	1893	21301
633	20240709	102900	48617127	1913	1913	1913	1913	0
634	20240709	102800	48617127	1913	1913	1913	1913	0
635	20240709	102700	48617127	1913	1913	1913	1913	0
636	20240709	102600	48617127	1913	1913	1913	1913	0
637	20240709	102500	48617127	1913	1913	1913	1913	0
638	20240709	102400	48617127	1913	1913	1913	1913	0
639	20240709	102300	48617127	1913	1913	1913	1913	5
640	20240709	102200	48607562	1904	1904	1904	1904	0
641	20240709	102100	48607562	1904	1904	1904	1904	0
642	20240709	102000	48607562	1904	1905	1905	1904	20
643	20240709	101900	48569472	1913	1913	1913	1913	0
644	20240709	101800	48569472	1913	1913	1913	1913	0
645	20240709	101700	48569472	1913	1913	1913	1913	0
646	20240709	101600	48569472	1913	1913	1913	1913	0
647	20240709	101500	48569472	1913	1913	1913	1913	0
648	20240709	101400	48569472	1913	1913	1913	1913	0
649	20240709	101300	48569472	1913	1913	1913	1913	0
650	20240709	101200	48569472	1913	1904	1913	1904	701
651	20240709	101100	47234759	1905	1905	1905	1905	27
652	20240709	101000	47183324	1905	1910	1917	1905	1074
653	20240709	100900	45136973	1917	1910	1917	1910	201
654	20240709	100800	44753056	1917	1917	1917	1917	0
655	20240709	100700	44753056	1917	1917	1917	1917	0
656	20240709	100600	44753056	1917	1917	1917	1917	0
657	20240709	100500	44753056	1917	1917	1917	1917	0
658	20240709	100400	44753056	1917	1917	1917	1917	0
659	20240709	100300	44753056	1917	1910	1917	1910	24
660	20240709	100200	44707209	1917	1917	1917	1917	3
661	20240709	100100	44701458	1917	1917	1917	1917	0
662	20240709	100000	44701458	1917	1917	1917	1917	0
663	20240709	095900	44701458	1917	1917	1917	1917	0
664	20240709	095800	44701458	1917	1917	1917	1909	2140
665	20240709	095700	40616174	1917	1907	1917	1907	374
666	20240709	095600	39902183	1909	1909	1909	1909	1
667	20240709	095500	39900274	1909	1909	1909	1909	4
668	20240709	095400	39892638	1909	1909	1909	1909	3
669	20240709	095300	39886911	1906	1906	1906	1906	0
670	20240709	095200	39886911	1906	1910	1910	1906	835
671	20240709	095100	38293075	1910	1910	1910	1910	14
672	20240709	095000	38266335	1910	1910	1910	1910	0
673	20240709	094900	38266335	1910	1910	1910	1910	0
674	20240709	094800	38266335	1910	1910	1910	1910	246
675	20240709	094700	37796475	1918	1918	1918	1918	1
676	20240709	094600	37794557	1910	1910	1910	1910	0
677	20240709	094500	37794557	1910	1915	1915	1910	611
678	20240709	094400	36624777	1919	1919	1919	1919	0
679	20240709	094300	36624777	1919	1919	1919	1919	0
680	20240709	094200	36624777	1919	1919	1919	1919	0
681	20240709	094100	36624777	1919	1915	1919	1915	21
682	20240709	094000	36584558	1915	1915	1915	1915	20
683	20240709	093900	36546258	1920	1920	1920	1920	0
684	20240709	093800	36546258	1920	1920	1920	1920	0
685	20240709	093700	36546258	1920	1920	1920	1920	0
686	20240709	093600	36546258	1920	1920	1920	1920	0
687	20240709	093500	36546258	1920	1920	1920	1920	20
688	20240709	093400	36507858	1920	1919	1920	1919	1624
689	20240709	093300	33391401	1919	1919	1919	1919	0
690	20240709	093200	33391401	1919	1919	1919	1919	0
691	20240709	093100	33391401	1919	1919	1919	1919	500
692	20240709	093000	32431901	1920	1918	1920	1918	1591
693	20240709	092900	29379707	1918	1918	1918	1918	0
694	20240709	092800	29379707	1918	1918	1918	1918	3
695	20240709	092700	29373953	1920	1920	1920	1920	0
696	20240709	092600	29373953	1920	1920	1920	1920	0
697	20240709	092500	29373953	1920	1915	1920	1915	1072
698	20240709	092400	27317036	1910	1910	1910	1910	10004
699	20240709	092300	8209396	1909	1909	1909	1909	576
700	20240709	092200	7109812	1909	1909	1909	1909	0
701	20240709	092100	7109812	1909	1909	1909	1909	0
702	20240709	092000	7109812	1909	1909	1909	1909	50
703	20240709	091900	7014362	1909	1910	1910	1909	21
704	20240709	091800	6974272	1909	1909	1909	1909	2888
705	20240709	091700	1461080	1909	1909	1909	1909	0
706	20240709	091600	1461080	1909	1909	1909	1909	0
707	20240709	091500	1461080	1909	1909	1909	1909	0
708	20240709	091400	1461080	1909	1909	1909	1909	0
709	20240709	091300	1461080	1909	1909	1909	1909	100
710	20240709	091200	1270180	1909	1909	1909	1909	31
711	20240709	091100	1211001	1909	1909	1909	1909	1
712	20240709	091000	1209092	1905	1905	1905	1905	52
713	20240709	090900	1110032	1904	1909	1910	1904	52
714	20240709	090800	1010734	1910	1910	1910	1910	0
715	20240709	090700	1010734	1910	1910	1910	1910	0
716	20240709	090600	1010734	1910	1910	1910	1910	0
717	20240709	090500	1010734	1910	1910	1910	1910	2
718	20240709	090400	1006914	1910	1909	1910	1909	142
719	20240709	090300	735829	1909	1909	1909	1909	100
720	20240709	090200	544929	1903	1903	1903	1903	10
721	20240709	090100	525899	1902	1902	1902	1902	0
722	20240709	090000	525899	1902	1897	1902	1897	277