KissMeData/198940/min/candle-20240701.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240701	204300	180990894	1816	1816	1816	1816	1336
3	20240701	204200	180990894	1816	1816	1816	1816	0
4	20240701	204100	180990894	1816	1816	1816	1816	0
5	20240701	204000	180990894	1816	1816	1816	1816	0
6	20240701	203900	180990894	1816	1816	1816	1816	0
7	20240701	203800	180990894	1816	1816	1816	1816	0
8	20240701	203700	180990894	1816	1816	1816	1816	0
9	20240701	203600	180990894	1816	1816	1816	1816	0
10	20240701	203500	180990894	1816	1816	1816	1816	0
11	20240701	203400	180990894	1816	1816	1816	1816	0
12	20240701	203300	180990894	1816	1816	1816	1816	0
13	20240701	203200	180990894	1816	1816	1816	1816	0
14	20240701	203100	180990894	1816	1816	1816	1816	0
15	20240701	203000	180990894	1816	1816	1816	1816	0
16	20240701	202900	180990894	1816	1816	1816	1816	0
17	20240701	202800	180990894	1816	1816	1816	1816	0
18	20240701	202700	180990894	1816	1816	1816	1816	0
19	20240701	202600	180990894	1816	1816	1816	1816	0
20	20240701	202500	180990894	1816	1816	1816	1816	0
21	20240701	202400	180990894	1816	1816	1816	1816	0
22	20240701	202300	180990894	1816	1816	1816	1816	0
23	20240701	202200	180990894	1816	1816	1816	1816	0
24	20240701	202100	180990894	1816	1816	1816	1816	0
25	20240701	202000	180990894	1816	1816	1816	1816	0
26	20240701	201900	180990894	1816	1816	1816	1816	0
27	20240701	201800	180990894	1816	1816	1816	1816	0
28	20240701	201700	180990894	1816	1816	1816	1816	0
29	20240701	201600	180990894	1816	1816	1816	1816	0
30	20240701	201500	180990894	1816	1816	1816	1816	0
31	20240701	201400	180990894	1816	1816	1816	1816	0
32	20240701	201300	180990894	1816	1816	1816	1816	1336
33	20240701	201200	180990894	1816	1816	1816	1816	0
34	20240701	201100	180990894	1816	1816	1816	1816	0
35	20240701	201000	180990894	1816	1816	1816	1816	0
36	20240701	200900	180990894	1816	1816	1816	1816	0
37	20240701	200800	180990894	1816	1816	1816	1816	0
38	20240701	200700	180990894	1816	1816	1816	1816	0
39	20240701	200600	180990894	1816	1816	1816	1816	0
40	20240701	200500	180990894	1816	1816	1816	1816	0
41	20240701	200400	180990894	1816	1816	1816	1816	0
42	20240701	200300	180990894	1816	1816	1816	1816	0
43	20240701	200200	180990894	1816	1816	1816	1816	0
44	20240701	200100	180990894	1816	1816	1816	1816	0
45	20240701	200000	180990894	1816	1816	1816	1816	0
46	20240701	195900	180990894	1816	1816	1816	1816	0
47	20240701	195800	180990894	1816	1816	1816	1816	0
48	20240701	195700	180990894	1816	1816	1816	1816	0
49	20240701	195600	180990894	1816	1816	1816	1816	0
50	20240701	195500	180990894	1816	1816	1816	1816	0
51	20240701	195400	180990894	1816	1816	1816	1816	0
52	20240701	195300	180990894	1816	1816	1816	1816	0
53	20240701	195200	180990894	1816	1816	1816	1816	0
54	20240701	195100	180990894	1816	1816	1816	1816	0
55	20240701	195000	180990894	1816	1816	1816	1816	0
56	20240701	194900	180990894	1816	1816	1816	1816	0
57	20240701	194800	180990894	1816	1816	1816	1816	0
58	20240701	194700	180990894	1816	1816	1816	1816	0
59	20240701	194600	180990894	1816	1816	1816	1816	0
60	20240701	194500	180990894	1816	1816	1816	1816	0
61	20240701	194400	180990894	1816	1816	1816	1816	0
62	20240701	194300	180990894	1816	1816	1816	1816	1336
63	20240701	194200	180990894	1816	1816	1816	1816	0
64	20240701	194100	180990894	1816	1816	1816	1816	0
65	20240701	194000	180990894	1816	1816	1816	1816	0
66	20240701	193900	180990894	1816	1816	1816	1816	0
67	20240701	193800	180990894	1816	1816	1816	1816	0
68	20240701	193700	180990894	1816	1816	1816	1816	0
69	20240701	193600	180990894	1816	1816	1816	1816	0
70	20240701	193500	180990894	1816	1816	1816	1816	0
71	20240701	193400	180990894	1816	1816	1816	1816	0
72	20240701	193300	180990894	1816	1816	1816	1816	0
73	20240701	193200	180990894	1816	1816	1816	1816	0
74	20240701	193100	180990894	1816	1816	1816	1816	0
75	20240701	193000	180990894	1816	1816	1816	1816	0
76	20240701	192900	180990894	1816	1816	1816	1816	0
77	20240701	192800	180990894	1816	1816	1816	1816	0
78	20240701	192700	180990894	1816	1816	1816	1816	0
79	20240701	192600	180990894	1816	1816	1816	1816	0
80	20240701	192500	180990894	1816	1816	1816	1816	0
81	20240701	192400	180990894	1816	1816	1816	1816	0
82	20240701	192300	180990894	1816	1816	1816	1816	0
83	20240701	192200	180990894	1816	1816	1816	1816	0
84	20240701	192100	180990894	1816	1816	1816	1816	0
85	20240701	192000	180990894	1816	1816	1816	1816	0
86	20240701	191900	180990894	1816	1816	1816	1816	0
87	20240701	191800	180990894	1816	1816	1816	1816	0
88	20240701	191700	180990894	1816	1816	1816	1816	0
89	20240701	191600	180990894	1816	1816	1816	1816	0
90	20240701	191500	180990894	1816	1816	1816	1816	0
91	20240701	191400	180990894	1816	1816	1816	1816	0
92	20240701	191300	180990894	1816	1816	1816	1816	1336
93	20240701	191200	180990894	1816	1816	1816	1816	0
94	20240701	191100	180990894	1816	1816	1816	1816	0
95	20240701	191000	180990894	1816	1816	1816	1816	0
96	20240701	190900	180990894	1816	1816	1816	1816	0
97	20240701	190800	180990894	1816	1816	1816	1816	0
98	20240701	190700	180990894	1816	1816	1816	1816	0
99	20240701	190600	180990894	1816	1816	1816	1816	0
100	20240701	190500	180990894	1816	1816	1816	1816	0
101	20240701	190400	180990894	1816	1816	1816	1816	0
102	20240701	190300	180990894	1816	1816	1816	1816	0
103	20240701	190200	180990894	1816	1816	1816	1816	0
104	20240701	190100	180990894	1816	1816	1816	1816	0
105	20240701	190000	180990894	1816	1816	1816	1816	0
106	20240701	185900	180990894	1816	1816	1816	1816	0
107	20240701	185800	180990894	1816	1816	1816	1816	0
108	20240701	185700	180990894	1816	1816	1816	1816	0
109	20240701	185600	180990894	1816	1816	1816	1816	0
110	20240701	185500	180990894	1816	1816	1816	1816	0
111	20240701	185400	180990894	1816	1816	1816	1816	0
112	20240701	185300	180990894	1816	1816	1816	1816	0
113	20240701	185200	180990894	1816	1816	1816	1816	0
114	20240701	185100	180990894	1816	1816	1816	1816	0
115	20240701	185000	180990894	1816	1816	1816	1816	0
116	20240701	184900	180990894	1816	1816	1816	1816	0
117	20240701	184800	180990894	1816	1816	1816	1816	0
118	20240701	184700	180990894	1816	1816	1816	1816	0
119	20240701	184600	180990894	1816	1816	1816	1816	0
120	20240701	184500	180990894	1816	1816	1816	1816	0
121	20240701	184400	180990894	1816	1816	1816	1816	0
122	20240701	184300	180990894	1816	1816	1816	1816	1336
123	20240701	184200	180990894	1816	1816	1816	1816	0
124	20240701	184100	180990894	1816	1816	1816	1816	0
125	20240701	184000	180990894	1816	1816	1816	1816	0
126	20240701	183900	180990894	1816	1816	1816	1816	0
127	20240701	183800	180990894	1816	1816	1816	1816	0
128	20240701	183700	180990894	1816	1816	1816	1816	0
129	20240701	183600	180990894	1816	1816	1816	1816	0
130	20240701	183500	180990894	1816	1816	1816	1816	0
131	20240701	183400	180990894	1816	1816	1816	1816	0
132	20240701	183300	180990894	1816	1816	1816	1816	0
133	20240701	183200	180990894	1816	1816	1816	1816	0
134	20240701	183100	180990894	1816	1816	1816	1816	0
135	20240701	183000	180990894	1816	1816	1816	1816	0
136	20240701	182900	180990894	1816	1816	1816	1816	0
137	20240701	182800	180990894	1816	1816	1816	1816	0
138	20240701	182700	180990894	1816	1816	1816	1816	0
139	20240701	182600	180990894	1816	1816	1816	1816	0
140	20240701	182500	180990894	1816	1816	1816	1816	0
141	20240701	182400	180990894	1816	1816	1816	1816	0
142	20240701	182300	180990894	1816	1816	1816	1816	0
143	20240701	182200	180990894	1816	1816	1816	1816	0
144	20240701	182100	180990894	1816	1816	1816	1816	0
145	20240701	182000	180990894	1816	1816	1816	1816	0
146	20240701	181900	180990894	1816	1816	1816	1816	0
147	20240701	181800	180990894	1816	1816	1816	1816	0
148	20240701	181700	180990894	1816	1816	1816	1816	0
149	20240701	181600	180990894	1816	1816	1816	1816	0
150	20240701	181500	180990894	1816	1816	1816	1816	0
151	20240701	181400	180990894	1816	1816	1816	1816	0
152	20240701	181300	180990894	1816	1816	1816	1816	1336
153	20240701	181200	180990894	1816	1816	1816	1816	0
154	20240701	181100	180990894	1816	1816	1816	1816	0
155	20240701	181000	180990894	1816	1816	1816	1816	0
156	20240701	180900	180990894	1816	1816	1816	1816	0
157	20240701	180800	180990894	1816	1816	1816	1816	0
158	20240701	180700	180990894	1816	1816	1816	1816	0
159	20240701	180600	180990894	1816	1816	1816	1816	0
160	20240701	180500	180990894	1816	1816	1816	1816	0
161	20240701	180400	180990894	1816	1816	1816	1816	0
162	20240701	180300	180990894	1816	1816	1816	1816	0
163	20240701	180200	180990894	1816	1816	1816	1816	0
164	20240701	180100	180990894	1816	1816	1816	1816	0
165	20240701	180000	180990894	1816	1816	1816	1816	0
166	20240701	175900	180990894	1816	1816	1816	1816	0
167	20240701	175800	180990894	1816	1816	1816	1816	0
168	20240701	175700	180990894	1816	1816	1816	1816	0
169	20240701	175600	180990894	1816	1816	1816	1816	0
170	20240701	175500	180990894	1816	1816	1816	1816	0
171	20240701	175400	180990894	1816	1816	1816	1816	0
172	20240701	175300	180990894	1816	1816	1816	1816	0
173	20240701	175200	180990894	1816	1816	1816	1816	0
174	20240701	175100	180990894	1816	1816	1816	1816	0
175	20240701	175000	180990894	1816	1816	1816	1816	0
176	20240701	174900	180990894	1816	1816	1816	1816	0
177	20240701	174800	180990894	1816	1816	1816	1816	0
178	20240701	174700	180990894	1816	1816	1816	1816	0
179	20240701	174600	180990894	1816	1816	1816	1816	0
180	20240701	174500	180990894	1816	1816	1816	1816	0
181	20240701	174400	180990894	1816	1816	1816	1816	0
182	20240701	174300	180990894	1816	1816	1816	1816	1336
183	20240701	174200	180990894	1816	1816	1816	1816	0
184	20240701	174100	180990894	1816	1816	1816	1816	0
185	20240701	174000	180990894	1816	1816	1816	1816	0
186	20240701	173900	180990894	1816	1816	1816	1816	0
187	20240701	173800	180990894	1816	1816	1816	1816	0
188	20240701	173700	180990894	1816	1816	1816	1816	0
189	20240701	173600	180990894	1816	1816	1816	1816	0
190	20240701	173500	180990894	1816	1816	1816	1816	0
191	20240701	173400	180990894	1816	1816	1816	1816	0
192	20240701	173300	180990894	1816	1816	1816	1816	0
193	20240701	173200	180990894	1816	1816	1816	1816	0
194	20240701	173100	180990894	1816	1816	1816	1816	0
195	20240701	173000	180990894	1816	1816	1816	1816	0
196	20240701	172900	180990894	1816	1816	1816	1816	0
197	20240701	172800	180990894	1816	1816	1816	1816	0
198	20240701	172700	180990894	1816	1816	1816	1816	0
199	20240701	172600	180990894	1816	1816	1816	1816	0
200	20240701	172500	180990894	1816	1816	1816	1816	0
201	20240701	172400	180990894	1816	1816	1816	1816	0
202	20240701	172300	180990894	1816	1816	1816	1816	0
203	20240701	172200	180990894	1816	1816	1816	1816	0
204	20240701	172100	180990894	1816	1816	1816	1816	0
205	20240701	172000	180990894	1816	1816	1816	1816	0
206	20240701	171900	180990894	1816	1816	1816	1816	0
207	20240701	171800	180990894	1816	1816	1816	1816	0
208	20240701	171700	180990894	1816	1816	1816	1816	0
209	20240701	171600	180990894	1816	1816	1816	1816	0
210	20240701	171500	180990894	1816	1816	1816	1816	0
211	20240701	171400	180990894	1816	1816	1816	1816	0
212	20240701	171300	180990894	1816	1816	1816	1816	1336
213	20240701	171200	180990894	1816	1816	1816	1816	0
214	20240701	171100	180990894	1816	1816	1816	1816	0
215	20240701	171000	180990894	1816	1816	1816	1816	0
216	20240701	170900	180990894	1816	1816	1816	1816	0
217	20240701	170800	180990894	1816	1816	1816	1816	0
218	20240701	170700	180990894	1816	1816	1816	1816	0
219	20240701	170600	180990894	1816	1816	1816	1816	0
220	20240701	170500	180990894	1816	1816	1816	1816	0
221	20240701	170400	180990894	1816	1816	1816	1816	0
222	20240701	170300	180990894	1816	1816	1816	1816	0
223	20240701	170200	180990894	1816	1816	1816	1816	0
224	20240701	170100	180990894	1816	1816	1816	1816	0
225	20240701	170000	180990894	1816	1816	1816	1816	0
226	20240701	165900	180990894	1816	1816	1816	1816	0
227	20240701	165800	180990894	1816	1816	1816	1816	0
228	20240701	165700	180990894	1816	1816	1816	1816	0
229	20240701	165600	180990894	1816	1816	1816	1816	0
230	20240701	165500	180990894	1816	1816	1816	1816	0
231	20240701	165400	180990894	1816	1816	1816	1816	0
232	20240701	165300	180990894	1816	1816	1816	1816	0
233	20240701	165200	180990894	1816	1816	1816	1816	0
234	20240701	165100	180990894	1816	1816	1816	1816	0
235	20240701	165000	180990894	1816	1816	1816	1816	0
236	20240701	164900	180990894	1816	1816	1816	1816	0
237	20240701	164800	180990894	1816	1816	1816	1816	0
238	20240701	164700	180990894	1816	1816	1816	1816	0
239	20240701	164600	180990894	1816	1816	1816	1816	0
240	20240701	164500	180990894	1816	1816	1816	1816	0
241	20240701	164400	180990894	1816	1816	1816	1816	0
242	20240701	164300	180990894	1816	1816	1816	1816	1336
243	20240701	164200	180990894	1816	1816	1816	1816	0
244	20240701	164100	180990894	1816	1816	1816	1816	0
245	20240701	164000	180990894	1816	1816	1816	1816	0
246	20240701	163900	180990894	1816	1816	1816	1816	0
247	20240701	163800	180990894	1816	1816	1816	1816	0
248	20240701	163700	180990894	1816	1816	1816	1816	0
249	20240701	163600	180990894	1816	1816	1816	1816	0
250	20240701	163500	180990894	1816	1816	1816	1816	0
251	20240701	163400	180990894	1816	1816	1816	1816	0
252	20240701	163300	180990894	1816	1816	1816	1816	0
253	20240701	163200	180990894	1816	1816	1816	1816	0
254	20240701	163100	180990894	1816	1816	1816	1816	0
255	20240701	163000	180990894	1816	1816	1816	1816	0
256	20240701	162900	180990894	1816	1816	1816	1816	0
257	20240701	162800	180990894	1816	1816	1816	1816	0
258	20240701	162700	180990894	1816	1816	1816	1816	0
259	20240701	162600	180990894	1816	1816	1816	1816	0
260	20240701	162500	180990894	1816	1816	1816	1816	0
261	20240701	162400	180990894	1816	1816	1816	1816	0
262	20240701	162300	180990894	1816	1816	1816	1816	0
263	20240701	162200	180990894	1816	1816	1816	1816	0
264	20240701	162100	180990894	1816	1816	1816	1816	0
265	20240701	162000	180990894	1816	1816	1816	1816	0
266	20240701	161900	180990894	1816	1816	1816	1816	0
267	20240701	161800	180990894	1816	1816	1816	1816	0
268	20240701	161700	180990894	1816	1816	1816	1816	0
269	20240701	161600	180990894	1816	1816	1816	1816	0
270	20240701	161500	180990894	1816	1816	1816	1816	0
271	20240701	161400	180990894	1816	1816	1816	1816	0
272	20240701	161300	180990894	1816	1816	1816	1816	1336
273	20240701	161200	180990894	1816	1816	1816	1816	0
274	20240701	161100	180990894	1816	1816	1816	1816	0
275	20240701	161000	180990894	1816	1816	1816	1816	0
276	20240701	160900	180990894	1816	1816	1816	1816	0
277	20240701	160800	180990894	1816	1816	1816	1816	0
278	20240701	160700	180990894	1816	1816	1816	1816	0
279	20240701	160600	180990894	1816	1816	1816	1816	0
280	20240701	160500	180990894	1816	1816	1816	1816	0
281	20240701	160400	180990894	1816	1816	1816	1816	0
282	20240701	160300	180990894	1816	1816	1816	1816	0
283	20240701	160200	180990894	1816	1816	1816	1816	0
284	20240701	160100	180990894	1816	1816	1816	1816	0
285	20240701	160000	180990894	1816	1816	1816	1816	0
286	20240701	155900	180990894	1816	1816	1816	1816	0
287	20240701	155800	180990894	1816	1816	1816	1816	0
288	20240701	155700	180990894	1816	1816	1816	1816	0
289	20240701	155600	180990894	1816	1816	1816	1816	0
290	20240701	155500	180990894	1816	1816	1816	1816	0
291	20240701	155400	180990894	1816	1816	1816	1816	0
292	20240701	155300	180990894	1816	1816	1816	1816	0
293	20240701	155200	180990894	1816	1816	1816	1816	0
294	20240701	155100	180990894	1816	1816	1816	1816	0
295	20240701	155000	180990894	1816	1816	1816	1816	0
296	20240701	154900	180990894	1816	1816	1816	1816	0
297	20240701	154800	180990894	1816	1816	1816	1816	0
298	20240701	154700	180990894	1816	1816	1816	1816	0
299	20240701	154600	180990894	1816	1816	1816	1816	0
300	20240701	154500	180990894	1816	1816	1816	1816	0
301	20240701	154400	180990894	1816	1816	1816	1816	0
302	20240701	154300	180990894	1816	1816	1816	1816	1336
303	20240701	154200	180990894	1816	1816	1816	1816	0
304	20240701	154100	180990894	1816	1816	1816	1816	0
305	20240701	154000	180990894	1816	1816	1816	1816	0
306	20240701	153900	180990894	1816	1816	1816	1816	0
307	20240701	153800	180990894	1816	1816	1816	1816	0
308	20240701	153700	180990894	1816	1816	1816	1816	0
309	20240701	153600	180990894	1816	1816	1816	1816	0
310	20240701	153500	180990894	1816	1816	1816	1816	0
311	20240701	153400	180990894	1816	1816	1816	1816	0
312	20240701	153300	180990894	1816	1816	1816	1816	0
313	20240701	153200	180990894	1816	1816	1816	1816	0
314	20240701	153100	180990894	1816	1816	1816	1816	0
315	20240701	153000	180990894	1816	1816	1816	1816	1336
316	20240701	152900	178564718	1799	1799	1799	1799	0
317	20240701	152800	178564718	1799	1799	1799	1799	0
318	20240701	152700	178564718	1799	1799	1799	1799	0
319	20240701	152600	178564718	1799	1799	1799	1799	0
320	20240701	152500	178564718	1799	1799	1799	1799	0
321	20240701	152400	178564718	1799	1799	1799	1799	0
322	20240701	152300	178564718	1799	1799	1799	1799	0
323	20240701	152200	178564718	1799	1799	1799	1799	0
324	20240701	152100	178564718	1799	1799	1799	1799	0
325	20240701	152000	178564718	1799	1799	1799	1799	0
326	20240701	151900	178564718	1799	1799	1799	1799	96
327	20240701	151800	178392014	1804	1804	1804	1804	0
328	20240701	151700	178392014	1804	1804	1804	1804	0
329	20240701	151600	178392014	1804	1804	1804	1804	0
330	20240701	151500	178392014	1804	1804	1804	1804	1
331	20240701	151400	178390210	1799	1799	1799	1799	0
332	20240701	151300	178390210	1799	1804	1804	1799	514
333	20240701	151200	177465258	1800	1800	1800	1800	0
334	20240701	151100	177465258	1800	1801	1801	1800	206
335	20240701	151000	177094438	1804	1804	1804	1804	0
336	20240701	150900	177094438	1804	1804	1804	1804	0
337	20240701	150800	177094438	1804	1804	1804	1804	19
338	20240701	150700	177060162	1804	1804	1804	1804	100
339	20240701	150600	176879762	1804	1804	1804	1804	0
340	20240701	150500	176879762	1804	1804	1804	1804	71
341	20240701	150400	176751678	1804	1804	1804	1804	50
342	20240701	150300	176661478	1804	1804	1804	1804	50
343	20240701	150200	176571278	1804	1804	1804	1804	0
344	20240701	150100	176571278	1804	1802	1804	1802	3302
345	20240701	150000	170616700	1804	1804	1804	1804	0
346	20240701	145900	170616700	1804	1804	1804	1804	0
347	20240701	145800	170616700	1804	1804	1804	1804	0
348	20240701	145700	170616700	1804	1804	1804	1804	0
349	20240701	145600	170616700	1804	1804	1804	1804	0
350	20240701	145500	170616700	1804	1804	1804	1804	0
351	20240701	145400	170616700	1804	1804	1804	1804	0
352	20240701	145300	170616700	1804	1804	1804	1804	1
353	20240701	145200	170614896	1804	1804	1804	1804	1
354	20240701	145100	170613092	1805	1805	1805	1805	0
355	20240701	145000	170613092	1805	1805	1805	1805	0
356	20240701	144900	170613092	1805	1805	1805	1805	0
357	20240701	144800	170613092	1805	1805	1805	1805	0
358	20240701	144700	170613092	1805	1805	1805	1805	0
359	20240701	144600	170613092	1805	1805	1805	1805	0
360	20240701	144500	170613092	1805	1805	1805	1805	50
361	20240701	144400	170522842	1805	1805	1805	1805	21
362	20240701	144300	170484937	1800	1800	1800	1800	0
363	20240701	144200	170484937	1800	1800	1800	1800	0
364	20240701	144100	170484937	1800	1800	1800	1800	0
365	20240701	144000	170484937	1800	1800	1800	1800	0
366	20240701	143900	170484937	1800	1800	1800	1800	98
367	20240701	143800	170308537	1804	1804	1804	1804	0
368	20240701	143700	170308537	1804	1804	1804	1804	0
369	20240701	143600	170308537	1804	1804	1804	1804	0
370	20240701	143500	170308537	1804	1804	1804	1804	0
371	20240701	143400	170308537	1804	1804	1804	1804	0
372	20240701	143300	170308537	1804	1805	1805	1804	11
373	20240701	143200	170288683	1805	1805	1805	1805	6
374	20240701	143100	170277853	1805	1805	1805	1805	100
375	20240701	143000	170097353	1805	1805	1805	1805	0
376	20240701	142900	170097353	1805	1805	1805	1805	0
377	20240701	142800	170097353	1805	1805	1805	1805	19
378	20240701	142700	170063058	1804	1804	1804	1804	237
379	20240701	142600	169635510	1804	1804	1804	1804	0
380	20240701	142500	169635510	1804	1804	1804	1804	0
381	20240701	142400	169635510	1804	1804	1804	1804	0
382	20240701	142300	169635510	1804	1804	1804	1804	0
383	20240701	142200	169635510	1804	1804	1804	1804	0
384	20240701	142100	169635510	1804	1804	1804	1804	1
385	20240701	142000	169633706	1799	1799	1799	1799	0
386	20240701	141900	169633706	1799	1799	1799	1799	111
387	20240701	141800	169434017	1799	1799	1799	1799	0
388	20240701	141700	169434017	1799	1799	1799	1799	0
389	20240701	141600	169434017	1799	1799	1799	1799	0
390	20240701	141500	169434017	1799	1799	1799	1799	0
391	20240701	141400	169434017	1799	1799	1799	1799	2
392	20240701	141300	169430419	1799	1799	1799	1799	0
393	20240701	141200	169430419	1799	1799	1799	1799	0
394	20240701	141100	169430419	1799	1799	1799	1799	0
395	20240701	141000	169430419	1799	1800	1800	1799	4000
396	20240701	140900	162234416	1799	1799	1799	1799	0
397	20240701	140800	162234416	1799	1799	1799	1799	0
398	20240701	140700	162234416	1799	1799	1799	1799	0
399	20240701	140600	162234416	1799	1799	1799	1799	0
400	20240701	140500	162234416	1799	1799	1799	1799	0
401	20240701	140400	162234416	1799	1799	1799	1799	0
402	20240701	140300	162234416	1799	1799	1799	1799	0
403	20240701	140200	162234416	1799	1799	1799	1799	0
404	20240701	140100	162234416	1799	1799	1799	1799	0
405	20240701	140000	162234416	1799	1799	1799	1799	0
406	20240701	135900	162234416	1799	1799	1799	1799	1
407	20240701	135800	162232617	1799	1800	1800	1799	3335
408	20240701	135700	156232897	1798	1798	1798	1798	0
409	20240701	135600	156232897	1798	1799	1799	1798	353
410	20240701	135500	155598092	1797	1797	1797	1797	0
411	20240701	135400	155598092	1797	1797	1797	1797	0
412	20240701	135300	155598092	1797	1797	1797	1797	0
413	20240701	135200	155598092	1797	1797	1797	1797	0
414	20240701	135100	155598092	1797	1822	1822	1797	3100
415	20240701	135000	149961595	1822	1805	1822	1805	2
416	20240701	134900	149957968	1805	1805	1805	1805	0
417	20240701	134800	149957968	1805	1805	1805	1805	0
418	20240701	134700	149957968	1805	1805	1805	1805	0
419	20240701	134600	149957968	1805	1805	1805	1805	1344
420	20240701	134500	147532048	1823	1823	1823	1823	0
421	20240701	134400	147532048	1823	1823	1823	1823	0
422	20240701	134300	147532048	1823	1823	1823	1823	0
423	20240701	134200	147532048	1823	1823	1823	1823	100
424	20240701	134100	147349748	1823	1823	1823	1823	0
425	20240701	134000	147349748	1823	1823	1823	1823	0
426	20240701	133900	147349748	1823	1823	1823	1823	14
427	20240701	133800	147324226	1802	1802	1802	1802	0
428	20240701	133700	147324226	1802	1802	1802	1802	0
429	20240701	133600	147324226	1802	1802	1802	1802	0
430	20240701	133500	147324226	1802	1802	1802	1802	0
431	20240701	133400	147324226	1802	1823	1823	1802	314
432	20240701	133300	146758377	1802	1805	1828	1802	225
433	20240701	133200	146349097	1793	1793	1793	1793	0
434	20240701	133100	146349097	1793	1793	1793	1793	9
435	20240701	133000	146332960	1794	1796	1796	1794	201
436	20240701	132900	145972210	1816	1800	1816	1800	55
437	20240701	132800	145873146	1805	1805	1806	1805	58
438	20240701	132700	145768401	1807	1807	1807	1807	0
439	20240701	132600	145768401	1807	1807	1807	1807	0
440	20240701	132500	145768401	1807	1807	1807	1807	0
441	20240701	132400	145768401	1807	1828	1828	1807	284
442	20240701	132300	145255108	1828	1828	1828	1828	0
443	20240701	132200	145255108	1828	1828	1828	1828	0
444	20240701	132100	145255108	1828	1828	1828	1828	0
445	20240701	132000	145255108	1828	1828	1828	1828	0
446	20240701	131900	145255108	1828	1828	1828	1828	0
447	20240701	131800	145255108	1828	1827	1828	1827	50
448	20240701	131700	145163748	1829	1829	1829	1829	0
449	20240701	131600	145163748	1829	1829	1829	1829	136
450	20240701	131500	144915004	1829	1829	1829	1829	0
451	20240701	131400	144915004	1829	1829	1829	1829	50
452	20240701	131300	144823554	1829	1829	1829	1829	0
453	20240701	131200	144823554	1829	1829	1829	1829	0
454	20240701	131100	144823554	1829	1829	1829	1829	100
455	20240701	131000	144640654	1829	1829	1829	1829	0
456	20240701	130900	144640654	1829	1829	1829	1829	0
457	20240701	130800	144640654	1829	1829	1829	1829	4
458	20240701	130700	144633338	1830	1830	1830	1830	0
459	20240701	130600	144633338	1830	1830	1830	1830	7
460	20240701	130500	144620528	1830	1830	1830	1830	0
461	20240701	130400	144620528	1830	1830	1830	1830	0
462	20240701	130300	144620528	1830	1830	1830	1830	0
463	20240701	130200	144620528	1830	1830	1830	1830	3
464	20240701	130100	144615038	1830	1830	1830	1830	3
465	20240701	130000	144609548	1831	1831	1831	1831	0
466	20240701	125900	144609548	1831	1831	1831	1831	0
467	20240701	125800	144609548	1831	1831	1831	1831	0
468	20240701	125700	144609548	1831	1831	1831	1831	0
469	20240701	125600	144609548	1831	1831	1831	1831	10
470	20240701	125500	144591238	1830	1802	1832	1802	29995
471	20240701	125400	89783907	1802	1802	1802	1802	0
472	20240701	125300	89783907	1802	1802	1802	1802	0
473	20240701	125200	89783907	1802	1802	1802	1802	0
474	20240701	125100	89783907	1802	1802	1802	1802	0
475	20240701	125000	89783907	1802	1802	1802	1802	0
476	20240701	124900	89783907	1802	1802	1802	1802	7
477	20240701	124800	89771293	1802	1802	1802	1802	0
478	20240701	124700	89771293	1802	1802	1802	1802	0
479	20240701	124600	89771293	1802	1802	1802	1802	0
480	20240701	124500	89771293	1802	1802	1802	1802	0
481	20240701	124400	89771293	1802	1802	1802	1802	0
482	20240701	124300	89771293	1802	1802	1802	1802	0
483	20240701	124200	89771293	1802	1802	1802	1802	17
484	20240701	124100	89740659	1793	1793	1793	1793	0
485	20240701	124000	89740659	1793	1793	1793	1793	0
486	20240701	123900	89740659	1793	1793	1793	1793	0
487	20240701	123800	89740659	1793	1793	1793	1793	27
488	20240701	123700	89692248	1793	1793	1793	1793	0
489	20240701	123600	89692248	1793	1793	1793	1793	182
490	20240701	123500	89365922	1792	1792	1792	1792	163
491	20240701	123400	89073826	1792	1792	1792	1792	8
492	20240701	123300	89059490	1793	1793	1793	1793	0
493	20240701	123200	89059490	1793	1793	1793	1793	1
494	20240701	123100	89057697	1792	1792	1792	1792	0
495	20240701	123000	89057697	1792	1792	1792	1792	0
496	20240701	122900	89057697	1792	1792	1792	1792	0
497	20240701	122800	89057697	1792	1792	1792	1792	1
498	20240701	122700	89055905	1792	1792	1792	1792	0
499	20240701	122600	89055905	1792	1792	1792	1792	0
500	20240701	122500	89055905	1792	1792	1792	1792	0
501	20240701	122400	89055905	1792	1792	1792	1792	1
502	20240701	122300	89054113	1792	1792	1792	1792	0
503	20240701	122200	89054113	1792	1792	1792	1792	0
504	20240701	122100	89054113	1792	1792	1792	1792	0
505	20240701	122000	89054113	1792	1792	1792	1792	12
506	20240701	121900	89032609	1791	1791	1791	1791	0
507	20240701	121800	89032609	1791	1791	1791	1791	0
508	20240701	121700	89032609	1791	1791	1791	1791	10
509	20240701	121600	89014699	1793	1793	1793	1793	3
510	20240701	121500	89009320	1793	1793	1793	1793	0
511	20240701	121400	89009320	1793	1793	1793	1793	0
512	20240701	121300	89009320	1793	1793	1793	1793	0
513	20240701	121200	89009320	1793	1793	1793	1793	2
514	20240701	121100	89005734	1793	1793	1793	1793	0
515	20240701	121000	89005734	1793	1792	1793	1792	250
516	20240701	120900	88557547	1791	1791	1791	1791	0
517	20240701	120800	88557547	1791	1791	1791	1791	0
518	20240701	120700	88557547	1791	1791	1791	1791	0
519	20240701	120600	88557547	1791	1791	1791	1791	0
520	20240701	120500	88557547	1791	1791	1791	1791	0
521	20240701	120400	88557547	1791	1791	1791	1791	0
522	20240701	120300	88557547	1791	1791	1791	1791	0
523	20240701	120200	88557547	1791	1791	1791	1791	3
524	20240701	120100	88552174	1791	1791	1791	1791	1
525	20240701	120000	88550383	1791	1791	1791	1791	0
526	20240701	115900	88550383	1791	1791	1791	1791	0
527	20240701	115800	88550383	1791	1791	1791	1791	0
528	20240701	115700	88550383	1791	1791	1791	1791	0
529	20240701	115600	88550383	1791	1791	1791	1791	1
530	20240701	115500	88548592	1786	1786	1786	1786	0
531	20240701	115400	88548592	1786	1786	1786	1786	0
532	20240701	115300	88548592	1786	1786	1786	1786	0
533	20240701	115200	88548592	1786	1786	1786	1786	0
534	20240701	115100	88548592	1786	1786	1786	1786	285
535	20240701	115000	88039582	1791	1786	1791	1786	215
536	20240701	114900	87654592	1792	1792	1792	1792	0
537	20240701	114800	87654592	1792	1784	1792	1778	565
538	20240701	114700	86647687	1792	1792	1792	1792	0
539	20240701	114600	86647687	1792	1792	1792	1792	0
540	20240701	114500	86647687	1792	1792	1792	1792	1
541	20240701	114400	86645895	1783	1782	1783	1782	11
542	20240701	114300	86626288	1782	1792	1792	1782	105
543	20240701	114200	86439128	1792	1792	1792	1792	0
544	20240701	114100	86439128	1792	1792	1792	1792	200
545	20240701	114000	86080728	1792	1792	1792	1792	1
546	20240701	113900	86078936	1777	1777	1777	1777	0
547	20240701	113800	86078936	1777	1777	1777	1777	0
548	20240701	113700	86078936	1777	1777	1777	1777	0
549	20240701	113600	86078936	1777	1796	1796	1775	2616
550	20240701	113500	81427719	1799	1801	1801	1799	684
551	20240701	113400	80197092	1804	1804	1804	1804	0
552	20240701	113300	80197092	1804	1806	1806	1804	2899
553	20240701	113200	74966239	1807	1811	1811	1807	3020
554	20240701	113100	69509058	1811	1811	1811	1811	0
555	20240701	113000	69509058	1811	1811	1811	1811	0
556	20240701	112900	69509058	1811	1811	1811	1811	1
557	20240701	112800	69507247	1808	1808	1808	1808	0
558	20240701	112700	69507247	1808	1808	1808	1808	4
559	20240701	112600	69500015	1811	1811	1811	1811	1
560	20240701	112500	69498204	1808	1810	1810	1808	139
561	20240701	112400	69246852	1811	1811	1811	1811	0
562	20240701	112300	69246852	1811	1811	1811	1811	0
563	20240701	112200	69246852	1811	1811	1811	1811	0
564	20240701	112100	69246852	1811	1811	1811	1811	7
565	20240701	112000	69234175	1818	1818	1818	1818	0
566	20240701	111900	69234175	1818	1818	1818	1818	0
567	20240701	111800	69234175	1818	1818	1818	1818	0
568	20240701	111700	69234175	1818	1818	1818	1818	0
569	20240701	111600	69234175	1818	1818	1818	1818	0
570	20240701	111500	69234175	1818	1818	1818	1818	0
571	20240701	111400	69234175	1818	1818	1818	1818	0
572	20240701	111300	69234175	1818	1818	1818	1818	0
573	20240701	111200	69234175	1818	1818	1818	1818	0
574	20240701	111100	69234175	1818	1818	1818	1818	0
575	20240701	111000	69234175	1818	1818	1818	1818	176
576	20240701	110900	68914207	1818	1818	1818	1818	0
577	20240701	110800	68914207	1818	1818	1818	1818	0
578	20240701	110700	68914207	1818	1817	1818	1817	796
579	20240701	110600	67467874	1817	1817	1817	1817	0
580	20240701	110500	67467874	1817	1817	1817	1817	1
581	20240701	110400	67466057	1818	1818	1818	1818	0
582	20240701	110300	67466057	1818	1818	1818	1818	0
583	20240701	110200	67466057	1818	1818	1818	1818	0
584	20240701	110100	67466057	1818	1818	1818	1818	0
585	20240701	110000	67466057	1818	1818	1818	1818	0
586	20240701	105900	67466057	1818	1818	1818	1818	0
587	20240701	105800	67466057	1818	1818	1818	1818	0
588	20240701	105700	67466057	1818	1818	1818	1818	0
589	20240701	105600	67466057	1818	1812	1818	1811	21
590	20240701	105500	67428004	1822	1814	1822	1813	2107
591	20240701	105400	63607470	1823	1823	1823	1823	0
592	20240701	105300	63607470	1823	1823	1823	1823	0
593	20240701	105200	63607470	1823	1823	1823	1823	1
594	20240701	105100	63605647	1814	1814	1814	1814	2
595	20240701	105000	63602019	1823	1823	1823	1823	0
596	20240701	104900	63602019	1823	1823	1823	1823	6
597	20240701	104800	63591081	1823	1823	1823	1823	0
598	20240701	104700	63591081	1823	1823	1823	1823	0
599	20240701	104600	63591081	1823	1823	1823	1823	0
600	20240701	104500	63591081	1823	1823	1823	1823	0
601	20240701	104400	63591081	1823	1823	1823	1823	0
602	20240701	104300	63591081	1823	1823	1823	1823	0
603	20240701	104200	63591081	1823	1823	1823	1823	1
604	20240701	104100	63589258	1814	1815	1815	1814	100
605	20240701	104000	63407836	1829	1829	1829	1829	0
606	20240701	103900	63407836	1829	1829	1829	1829	0
607	20240701	103800	63407836	1829	1829	1829	1829	0
608	20240701	103700	63407836	1829	1829	1829	1829	0
609	20240701	103600	63407836	1829	1829	1829	1829	0
610	20240701	103500	63407836	1829	1829	1829	1829	0
611	20240701	103400	63407836	1829	1829	1829	1829	0
612	20240701	103300	63407836	1829	1829	1829	1829	0
613	20240701	103200	63407836	1829	1829	1829	1829	0
614	20240701	103100	63407836	1829	1829	1829	1829	0
615	20240701	103000	63407836	1829	1829	1829	1829	0
616	20240701	102900	63407836	1829	1829	1829	1829	0
617	20240701	102800	63407836	1829	1815	1829	1815	61
618	20240701	102700	63297107	1830	1830	1830	1830	0
619	20240701	102600	63297107	1830	1830	1830	1830	1
620	20240701	102500	63295277	1832	1832	1832	1832	0
621	20240701	102400	63295277	1832	1832	1832	1832	0
622	20240701	102300	63295277	1832	1832	1832	1832	5
623	20240701	102200	63286117	1833	1833	1833	1833	0
624	20240701	102100	63286117	1833	1833	1833	1833	0
625	20240701	102000	63286117	1833	1833	1833	1833	133
626	20240701	101900	63042328	1840	1840	1840	1840	0
627	20240701	101800	63042328	1840	1840	1840	1840	0
628	20240701	101700	63042328	1840	1840	1840	1840	0
629	20240701	101600	63042328	1840	1840	1840	1840	3
630	20240701	101500	63036808	1840	1840	1840	1840	0
631	20240701	101400	63036808	1840	1840	1840	1840	18
632	20240701	101300	63003688	1840	1815	1840	1815	10
633	20240701	101200	62985513	1814	1850	1850	1812	399
634	20240701	101100	62261103	1850	1850	1850	1850	1019
635	20240701	101000	60375953	1850	1825	1850	1825	2565
636	20240701	100900	55658338	1825	1825	1825	1825	6
637	20240701	100800	55647388	1825	1825	1825	1825	7
638	20240701	100700	55634613	1811	1811	1811	1811	1
639	20240701	100600	55632802	1825	1825	1825	1825	0
640	20240701	100500	55632802	1825	1825	1825	1825	0
641	20240701	100400	55632802	1825	1820	1825	1820	10039
642	20240701	100300	37312641	1820	1820	1820	1820	0
643	20240701	100200	37312641	1820	1820	1820	1820	10
644	20240701	100100	37294441	1820	1820	1820	1820	0
645	20240701	100000	37294441	1820	1820	1820	1820	10
646	20240701	095900	37276241	1823	1823	1823	1823	0
647	20240701	095800	37276241	1823	1823	1823	1823	0
648	20240701	095700	37276241	1823	1823	1823	1823	1
649	20240701	095600	37274418	1820	1820	1820	1820	40
650	20240701	095500	37201618	1823	1823	1823	1823	0
651	20240701	095400	37201618	1823	1823	1823	1823	0
652	20240701	095300	37201618	1823	1823	1823	1823	0
653	20240701	095200	37201618	1823	1823	1823	1823	0
654	20240701	095100	37201618	1823	1823	1823	1823	0
655	20240701	095000	37201618	1823	1823	1823	1823	0
656	20240701	094900	37201618	1823	1823	1823	1823	0
657	20240701	094800	37201618	1823	1823	1823	1823	0
658	20240701	094700	37201618	1823	1810	1823	1803	102
659	20240701	094600	37015799	1800	1805	1810	1800	371
660	20240701	094500	36347689	1800	1800	1800	1800	0
661	20240701	094400	36347689	1800	1800	1800	1800	0
662	20240701	094300	36347689	1800	1800	1800	1800	50
663	20240701	094200	36257689	1799	1800	1801	1799	338
664	20240701	094100	35649250	1799	1800	1800	1799	29
665	20240701	094000	35597059	1800	1799	1800	1799	31
666	20240701	093900	35541289	1800	1796	1800	1796	3110
667	20240701	093800	29946734	1796	1796	1796	1796	10
668	20240701	093700	29928774	1796	1796	1796	1796	2
669	20240701	093600	29925182	1786	1786	1786	1786	50
670	20240701	093500	29835882	1796	1796	1796	1796	0
671	20240701	093400	29835882	1796	1796	1796	1796	3693
672	20240701	093300	23203254	1796	1796	1796	1796	6
673	20240701	093200	23192478	1796	1796	1796	1796	30
674	20240701	093100	23138598	1796	1796	1796	1796	0
675	20240701	093000	23138598	1796	1796	1796	1796	0
676	20240701	092900	23138598	1796	1796	1796	1796	0
677	20240701	092800	23138598	1796	1796	1796	1796	10
678	20240701	092700	23120638	1797	1797	1797	1797	0
679	20240701	092600	23120638	1797	1797	1797	1797	0
680	20240701	092500	23120638	1797	1797	1797	1797	7
681	20240701	092400	23108059	1797	1797	1797	1797	0
682	20240701	092300	23108059	1797	1796	1797	1796	150
683	20240701	092200	22838612	1775	1775	1775	1775	0
684	20240701	092100	22838612	1775	1778	1778	1775	100
685	20240701	092000	22660836	1798	1796	1798	1776	1063
686	20240701	091900	20767423	1780	1799	1799	1780	418
687	20240701	091800	20018025	1781	1799	1799	1781	758
688	20240701	091700	18667487	1799	1795	1799	1795	1314
689	20240701	091600	16308853	1795	1795	1795	1795	12
690	20240701	091500	16287313	1799	1799	1799	1799	569
691	20240701	091400	15263682	1799	1779	1799	1779	100
692	20240701	091300	15085582	1799	1780	1799	1779	1236
693	20240701	091200	12881027	1779	1779	1779	1779	150
694	20240701	091100	12614177	1768	1769	1769	1768	38
695	20240701	091000	12546991	1768	1768	1768	1768	500
696	20240701	090900	11662991	1768	1768	1768	1768	0
697	20240701	090800	11662991	1768	1780	1780	1767	1010
698	20240701	090700	9878070	1780	1789	1798	1780	112
699	20240701	090600	9677564	1783	1786	1786	1769	715
700	20240701	090500	8404298	1786	1770	1789	1769	485
701	20240701	090400	7543013	1767	1798	1799	1767	721
702	20240701	090300	6253666	1799	1799	1799	1799	5
703	20240701	090200	6244671	1799	1805	1805	1799	1647
704	20240701	090100	3279617	1820	1820	1820	1820	4
705	20240701	090000	3272337	1821	1821	1821	1821	1797