KissMeData/031860/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	191600	50112932	1567	1567	1567	1567	11
3	20240705	191500	50112932	1567	1567	1567	1567	0
4	20240705	191400	50112932	1567	1567	1567	1567	0
5	20240705	191300	50112932	1567	1567	1567	1567	0
6	20240705	191200	50112932	1567	1567	1567	1567	0
7	20240705	191100	50112932	1567	1567	1567	1567	0
8	20240705	191000	50112932	1567	1567	1567	1567	0
9	20240705	190900	50112932	1567	1567	1567	1567	0
10	20240705	190800	50112932	1567	1567	1567	1567	0
11	20240705	190700	50112932	1567	1567	1567	1567	0
12	20240705	190600	50112932	1567	1567	1567	1567	0
13	20240705	190500	50112932	1567	1567	1567	1567	0
14	20240705	190400	50112932	1567	1567	1567	1567	0
15	20240705	190300	50112932	1567	1567	1567	1567	0
16	20240705	190200	50112932	1567	1567	1567	1567	0
17	20240705	190100	50112932	1567	1567	1567	1567	0
18	20240705	190000	50112932	1567	1567	1567	1567	0
19	20240705	185900	50112932	1567	1567	1567	1567	0
20	20240705	185800	50112932	1567	1567	1567	1567	0
21	20240705	185700	50112932	1567	1567	1567	1567	0
22	20240705	185600	50112932	1567	1567	1567	1567	0
23	20240705	185500	50112932	1567	1567	1567	1567	0
24	20240705	185400	50112932	1567	1567	1567	1567	0
25	20240705	185300	50112932	1567	1567	1567	1567	0
26	20240705	185200	50112932	1567	1567	1567	1567	0
27	20240705	185100	50112932	1567	1567	1567	1567	0
28	20240705	185000	50112932	1567	1567	1567	1567	0
29	20240705	184900	50112932	1567	1567	1567	1567	0
30	20240705	184800	50112932	1567	1567	1567	1567	0
31	20240705	184700	50112932	1567	1567	1567	1567	0
32	20240705	184600	50112932	1567	1567	1567	1567	11
33	20240705	184500	50112932	1567	1567	1567	1567	0
34	20240705	184400	50112932	1567	1567	1567	1567	0
35	20240705	184300	50112932	1567	1567	1567	1567	0
36	20240705	184200	50112932	1567	1567	1567	1567	0
37	20240705	184100	50112932	1567	1567	1567	1567	0
38	20240705	184000	50112932	1567	1567	1567	1567	0
39	20240705	183900	50112932	1567	1567	1567	1567	0
40	20240705	183800	50112932	1567	1567	1567	1567	0
41	20240705	183700	50112932	1567	1567	1567	1567	0
42	20240705	183600	50112932	1567	1567	1567	1567	0
43	20240705	183500	50112932	1567	1567	1567	1567	0
44	20240705	183400	50112932	1567	1567	1567	1567	0
45	20240705	183300	50112932	1567	1567	1567	1567	0
46	20240705	183200	50112932	1567	1567	1567	1567	0
47	20240705	183100	50112932	1567	1567	1567	1567	0
48	20240705	183000	50112932	1567	1567	1567	1567	0
49	20240705	182900	50112932	1567	1567	1567	1567	0
50	20240705	182800	50112932	1567	1567	1567	1567	0
51	20240705	182700	50112932	1567	1567	1567	1567	0
52	20240705	182600	50112932	1567	1567	1567	1567	0
53	20240705	182500	50112932	1567	1567	1567	1567	0
54	20240705	182400	50112932	1567	1567	1567	1567	0
55	20240705	182300	50112932	1567	1567	1567	1567	0
56	20240705	182200	50112932	1567	1567	1567	1567	0
57	20240705	182100	50112932	1567	1567	1567	1567	0
58	20240705	182000	50112932	1567	1567	1567	1567	0
59	20240705	181900	50112932	1567	1567	1567	1567	0
60	20240705	181800	50112932	1567	1567	1567	1567	0
61	20240705	181700	50112932	1567	1567	1567	1567	0
62	20240705	181600	50112932	1567	1567	1567	1567	11
63	20240705	181500	50112932	1567	1567	1567	1567	0
64	20240705	181400	50112932	1567	1567	1567	1567	0
65	20240705	181300	50112932	1567	1567	1567	1567	0
66	20240705	181200	50112932	1567	1567	1567	1567	0
67	20240705	181100	50112932	1567	1567	1567	1567	0
68	20240705	181000	50112932	1567	1567	1567	1567	0
69	20240705	180900	50112932	1567	1567	1567	1567	0
70	20240705	180800	50112932	1567	1567	1567	1567	0
71	20240705	180700	50112932	1567	1567	1567	1567	0
72	20240705	180600	50112932	1567	1567	1567	1567	0
73	20240705	180500	50112932	1567	1567	1567	1567	0
74	20240705	180400	50112932	1567	1567	1567	1567	0
75	20240705	180300	50112932	1567	1567	1567	1567	0
76	20240705	180200	50112932	1567	1567	1567	1567	0
77	20240705	180100	50112932	1567	1567	1567	1567	0
78	20240705	180000	50112932	1567	1567	1567	1567	0
79	20240705	175900	50112932	1567	1567	1567	1567	0
80	20240705	175800	50112932	1567	1567	1567	1567	0
81	20240705	175700	50112932	1567	1567	1567	1567	0
82	20240705	175600	50112932	1567	1567	1567	1567	0
83	20240705	175500	50112932	1567	1567	1567	1567	0
84	20240705	175400	50112932	1567	1567	1567	1567	0
85	20240705	175300	50112932	1567	1567	1567	1567	0
86	20240705	175200	50112932	1567	1567	1567	1567	0
87	20240705	175100	50112932	1567	1567	1567	1567	0
88	20240705	175000	50112932	1567	1567	1567	1567	0
89	20240705	174900	50112932	1567	1567	1567	1567	0
90	20240705	174800	50112932	1567	1567	1567	1567	0
91	20240705	174700	50112932	1567	1567	1567	1567	0
92	20240705	174600	50112932	1567	1567	1567	1567	11
93	20240705	174500	50112932	1567	1567	1567	1567	0
94	20240705	174400	50112932	1567	1567	1567	1567	0
95	20240705	174300	50112932	1567	1567	1567	1567	0
96	20240705	174200	50112932	1567	1567	1567	1567	0
97	20240705	174100	50112932	1567	1567	1567	1567	0
98	20240705	174000	50112932	1567	1567	1567	1567	0
99	20240705	173900	50112932	1567	1567	1567	1567	0
100	20240705	173800	50112932	1567	1567	1567	1567	0
101	20240705	173700	50112932	1567	1567	1567	1567	0
102	20240705	173600	50112932	1567	1567	1567	1567	0
103	20240705	173500	50112932	1567	1567	1567	1567	0
104	20240705	173400	50112932	1567	1567	1567	1567	0
105	20240705	173300	50112932	1567	1567	1567	1567	0
106	20240705	173200	50112932	1567	1567	1567	1567	0
107	20240705	173100	50112932	1567	1567	1567	1567	0
108	20240705	173000	50112932	1567	1567	1567	1567	0
109	20240705	172900	50112932	1567	1567	1567	1567	0
110	20240705	172800	50112932	1567	1567	1567	1567	0
111	20240705	172700	50112932	1567	1567	1567	1567	0
112	20240705	172600	50112932	1567	1567	1567	1567	0
113	20240705	172500	50112932	1567	1567	1567	1567	0
114	20240705	172400	50112932	1567	1567	1567	1567	0
115	20240705	172300	50112932	1567	1567	1567	1567	0
116	20240705	172200	50112932	1567	1567	1567	1567	0
117	20240705	172100	50112932	1567	1567	1567	1567	0
118	20240705	172000	50112932	1567	1567	1567	1567	0
119	20240705	171900	50112932	1567	1567	1567	1567	0
120	20240705	171800	50112932	1567	1567	1567	1567	0
121	20240705	171700	50112932	1567	1567	1567	1567	0
122	20240705	171600	50112932	1567	1567	1567	1567	11
123	20240705	171500	50112932	1567	1567	1567	1567	0
124	20240705	171400	50112932	1567	1567	1567	1567	0
125	20240705	171300	50112932	1567	1567	1567	1567	0
126	20240705	171200	50112932	1567	1567	1567	1567	0
127	20240705	171100	50112932	1567	1567	1567	1567	0
128	20240705	171000	50112932	1567	1567	1567	1567	0
129	20240705	170900	50112932	1567	1567	1567	1567	0
130	20240705	170800	50112932	1567	1567	1567	1567	0
131	20240705	170700	50112932	1567	1567	1567	1567	0
132	20240705	170600	50112932	1567	1567	1567	1567	0
133	20240705	170500	50112932	1567	1567	1567	1567	0
134	20240705	170400	50112932	1567	1567	1567	1567	0
135	20240705	170300	50112932	1567	1567	1567	1567	0
136	20240705	170200	50112932	1567	1567	1567	1567	0
137	20240705	170100	50112932	1567	1567	1567	1567	0
138	20240705	170000	50112932	1567	1567	1567	1567	0
139	20240705	165900	50112932	1567	1567	1567	1567	0
140	20240705	165800	50112932	1567	1567	1567	1567	0
141	20240705	165700	50112932	1567	1567	1567	1567	0
142	20240705	165600	50112932	1567	1567	1567	1567	0
143	20240705	165500	50112932	1567	1567	1567	1567	0
144	20240705	165400	50112932	1567	1567	1567	1567	0
145	20240705	165300	50112932	1567	1567	1567	1567	0
146	20240705	165200	50112932	1567	1567	1567	1567	0
147	20240705	165100	50112932	1567	1567	1567	1567	0
148	20240705	165000	50112932	1567	1567	1567	1567	0
149	20240705	164900	50112932	1567	1567	1567	1567	0
150	20240705	164800	50112932	1567	1567	1567	1567	0
151	20240705	164700	50112932	1567	1567	1567	1567	0
152	20240705	164600	50112932	1567	1567	1567	1567	11
153	20240705	164500	50112932	1567	1567	1567	1567	0
154	20240705	164400	50112932	1567	1567	1567	1567	0
155	20240705	164300	50112932	1567	1567	1567	1567	0
156	20240705	164200	50112932	1567	1567	1567	1567	0
157	20240705	164100	50112932	1567	1567	1567	1567	0
158	20240705	164000	50112932	1567	1567	1567	1567	0
159	20240705	163900	50112932	1567	1567	1567	1567	0
160	20240705	163800	50112932	1567	1567	1567	1567	0
161	20240705	163700	50112932	1567	1567	1567	1567	0
162	20240705	163600	50112932	1567	1567	1567	1567	0
163	20240705	163500	50112932	1567	1567	1567	1567	0
164	20240705	163400	50112932	1567	1567	1567	1567	0
165	20240705	163300	50112932	1567	1567	1567	1567	0
166	20240705	163200	50112932	1567	1567	1567	1567	0
167	20240705	163100	50112932	1567	1567	1567	1567	0
168	20240705	163000	50112932	1567	1567	1567	1567	0
169	20240705	162900	50112932	1567	1567	1567	1567	0
170	20240705	162800	50112932	1567	1567	1567	1567	0
171	20240705	162700	50112932	1567	1567	1567	1567	0
172	20240705	162600	50112932	1567	1567	1567	1567	0
173	20240705	162500	50112932	1567	1567	1567	1567	0
174	20240705	162400	50112932	1567	1567	1567	1567	0
175	20240705	162300	50112932	1567	1567	1567	1567	0
176	20240705	162200	50112932	1567	1567	1567	1567	0
177	20240705	162100	50112932	1567	1567	1567	1567	0
178	20240705	162000	50112932	1567	1567	1567	1567	0
179	20240705	161900	50112932	1567	1567	1567	1567	0
180	20240705	161800	50112932	1567	1567	1567	1567	0
181	20240705	161700	50112932	1567	1567	1567	1567	0
182	20240705	161600	50112932	1567	1567	1567	1567	11
183	20240705	161500	50112932	1567	1567	1567	1567	0
184	20240705	161400	50112932	1567	1567	1567	1567	0
185	20240705	161300	50112932	1567	1567	1567	1567	0
186	20240705	161200	50112932	1567	1567	1567	1567	0
187	20240705	161100	50112932	1567	1567	1567	1567	0
188	20240705	161000	50112932	1567	1567	1567	1567	0
189	20240705	160900	50112932	1567	1567	1567	1567	0
190	20240705	160800	50112932	1567	1567	1567	1567	0
191	20240705	160700	50112932	1567	1567	1567	1567	0
192	20240705	160600	50112932	1567	1567	1567	1567	0
193	20240705	160500	50112932	1567	1567	1567	1567	0
194	20240705	160400	50112932	1567	1567	1567	1567	0
195	20240705	160300	50112932	1567	1567	1567	1567	0
196	20240705	160200	50112932	1567	1567	1567	1567	0
197	20240705	160100	50112932	1567	1567	1567	1567	0
198	20240705	160000	50112932	1567	1567	1567	1567	0
199	20240705	155900	50112932	1567	1567	1567	1567	0
200	20240705	155800	50112932	1567	1567	1567	1567	0
201	20240705	155700	50112932	1567	1567	1567	1567	0
202	20240705	155600	50112932	1567	1567	1567	1567	0
203	20240705	155500	50112932	1567	1567	1567	1567	0
204	20240705	155400	50112932	1567	1567	1567	1567	0
205	20240705	155300	50112932	1567	1567	1567	1567	0
206	20240705	155200	50112932	1567	1567	1567	1567	0
207	20240705	155100	50112932	1567	1567	1567	1567	0
208	20240705	155000	50112932	1567	1567	1567	1567	0
209	20240705	154900	50112932	1567	1567	1567	1567	0
210	20240705	154800	50112932	1567	1567	1567	1567	0
211	20240705	154700	50112932	1567	1567	1567	1567	0
212	20240705	154600	50112932	1567	1567	1567	1567	11
213	20240705	154500	50112932	1567	1567	1567	1567	0
214	20240705	154400	50112932	1567	1567	1567	1567	0
215	20240705	154300	50112932	1567	1567	1567	1567	0
216	20240705	154200	50112932	1567	1567	1567	1567	0
217	20240705	154100	50112932	1567	1567	1567	1567	0
218	20240705	154000	50112932	1567	1567	1567	1567	0
219	20240705	153900	50112932	1567	1567	1567	1567	0
220	20240705	153800	50112932	1567	1567	1567	1567	0
221	20240705	153700	50112932	1567	1567	1567	1567	0
222	20240705	153600	50112932	1567	1567	1567	1567	0
223	20240705	153500	50112932	1567	1567	1567	1567	0
224	20240705	153400	50112932	1567	1567	1567	1567	0
225	20240705	153300	50112932	1567	1567	1567	1567	0
226	20240705	153200	50112932	1567	1567	1567	1567	0
227	20240705	153100	50112932	1567	1567	1567	1567	0
228	20240705	153000	50112932	1567	1567	1567	1567	11
229	20240705	152900	50095695	1564	1564	1564	1564	0
230	20240705	152800	50095695	1564	1564	1564	1564	0
231	20240705	152700	50095695	1564	1564	1564	1564	0
232	20240705	152600	50095695	1564	1564	1564	1564	0
233	20240705	152500	50095695	1564	1564	1564	1564	0
234	20240705	152400	50095695	1564	1564	1564	1564	0
235	20240705	152300	50095695	1564	1564	1564	1564	0
236	20240705	152200	50095695	1564	1564	1564	1564	0
237	20240705	152100	50095695	1564	1564	1564	1564	0
238	20240705	152000	50095695	1564	1564	1564	1564	0
239	20240705	151900	50095695	1564	1564	1564	1564	396
240	20240705	151800	49476351	1564	1564	1564	1564	0
241	20240705	151700	49476351	1564	1564	1564	1564	0
242	20240705	151600	49476351	1564	1564	1564	1564	112
243	20240705	151500	49301183	1564	1565	1567	1564	146
244	20240705	151400	49072775	1565	1565	1565	1565	0
245	20240705	151300	49072775	1565	1565	1565	1565	0
246	20240705	151200	49072775	1565	1565	1565	1565	660
247	20240705	151100	48039875	1567	1567	1567	1567	4
248	20240705	151000	48033607	1567	1567	1567	1567	50
249	20240705	150900	47955257	1565	1565	1565	1565	330
250	20240705	150800	47438807	1567	1567	1567	1567	0
251	20240705	150700	47438807	1567	1567	1567	1567	18
252	20240705	150600	47410601	1566	1566	1566	1566	0
253	20240705	150500	47410601	1566	1566	1566	1566	0
254	20240705	150400	47410601	1566	1566	1566	1566	4
255	20240705	150300	47404337	1567	1567	1567	1567	0
256	20240705	150200	47404337	1567	1567	1567	1567	0
257	20240705	150100	47404337	1567	1567	1567	1567	0
258	20240705	150000	47404337	1567	1567	1567	1567	0
259	20240705	145900	47404337	1567	1567	1567	1567	1
260	20240705	145800	47402770	1567	1567	1567	1567	0
261	20240705	145700	47402770	1567	1567	1567	1567	0
262	20240705	145600	47402770	1567	1567	1567	1567	0
263	20240705	145500	47402770	1567	1567	1567	1567	122
264	20240705	145400	47211596	1567	1567	1567	1567	51
265	20240705	145300	47131679	1566	1566	1566	1566	0
266	20240705	145200	47131679	1566	1566	1566	1566	0
267	20240705	145100	47131679	1566	1566	1566	1566	0
268	20240705	145000	47131679	1566	1566	1566	1566	0
269	20240705	144900	47131679	1566	1566	1566	1566	0
270	20240705	144800	47131679	1566	1566	1566	1566	0
271	20240705	144700	47131679	1566	1566	1566	1566	12
272	20240705	144600	47112887	1565	1565	1565	1565	0
273	20240705	144500	47112887	1565	1565	1565	1565	78
274	20240705	144400	46990817	1564	1564	1564	1564	0
275	20240705	144300	46990817	1564	1564	1564	1564	0
276	20240705	144200	46990817	1564	1564	1564	1564	30
277	20240705	144100	46943897	1565	1565	1565	1565	1
278	20240705	144000	46942332	1565	1565	1565	1565	0
279	20240705	143900	46942332	1565	1565	1565	1565	0
280	20240705	143800	46942332	1565	1565	1565	1565	311
281	20240705	143700	46455617	1565	1565	1565	1565	10
282	20240705	143600	46439967	1566	1566	1566	1566	0
283	20240705	143500	46439967	1566	1566	1566	1566	0
284	20240705	143400	46439967	1566	1566	1566	1566	0
285	20240705	143300	46439967	1566	1566	1566	1566	302
286	20240705	143200	45967035	1567	1567	1567	1567	0
287	20240705	143100	45967035	1567	1567	1567	1567	2
288	20240705	143000	45963901	1567	1567	1567	1567	0
289	20240705	142900	45963901	1567	1567	1567	1567	0
290	20240705	142800	45963901	1567	1567	1567	1567	4
291	20240705	142700	45957633	1567	1567	1567	1567	0
292	20240705	142600	45957633	1567	1567	1567	1567	0
293	20240705	142500	45957633	1567	1567	1567	1567	0
294	20240705	142400	45957633	1567	1567	1567	1567	0
295	20240705	142300	45957633	1567	1567	1567	1567	10
296	20240705	142200	45941963	1567	1567	1567	1567	2968
297	20240705	142100	41291107	1567	1567	1567	1567	0
298	20240705	142000	41291107	1567	1567	1567	1567	0
299	20240705	141900	41291107	1567	1567	1567	1567	0
300	20240705	141800	41291107	1567	1567	1567	1567	0
301	20240705	141700	41291107	1567	1567	1567	1567	0
302	20240705	141600	41291107	1567	1567	1567	1567	0
303	20240705	141500	41291107	1567	1567	1567	1567	494
304	20240705	141400	40517009	1567	1567	1567	1567	0
305	20240705	141300	40517009	1567	1567	1567	1567	1
306	20240705	141200	40515442	1568	1568	1568	1568	0
307	20240705	141100	40515442	1568	1568	1568	1568	2250
308	20240705	141000	36987442	1568	1568	1568	1568	0
309	20240705	140900	36987442	1568	1568	1568	1568	0
310	20240705	140800	36987442	1568	1568	1568	1568	0
311	20240705	140700	36987442	1568	1568	1568	1568	0
312	20240705	140600	36987442	1568	1568	1568	1568	6
313	20240705	140500	36978034	1568	1568	1568	1568	0
314	20240705	140400	36978034	1568	1568	1568	1568	0
315	20240705	140300	36978034	1568	1568	1568	1568	0
316	20240705	140200	36978034	1568	1568	1568	1568	0
317	20240705	140100	36978034	1568	1568	1568	1568	0
318	20240705	140000	36978034	1568	1568	1568	1568	0
319	20240705	135900	36978034	1568	1568	1568	1568	0
320	20240705	135800	36978034	1568	1570	1570	1568	498
321	20240705	135700	36196734	1569	1569	1569	1569	0
322	20240705	135600	36196734	1569	1569	1569	1569	0
323	20240705	135500	36196734	1569	1569	1569	1569	0
324	20240705	135400	36196734	1569	1569	1569	1569	0
325	20240705	135300	36196734	1569	1569	1569	1569	0
326	20240705	135200	36196734	1569	1569	1569	1569	0
327	20240705	135100	36196734	1569	1569	1569	1569	44
328	20240705	135000	36127698	1569	1569	1569	1569	0
329	20240705	134900	36127698	1569	1569	1569	1569	0
330	20240705	134800	36127698	1569	1569	1569	1569	889
331	20240705	134700	34732857	1569	1569	1569	1569	0
332	20240705	134600	34732857	1569	1569	1569	1569	0
333	20240705	134500	34732857	1569	1569	1569	1569	0
334	20240705	134400	34732857	1569	1569	1569	1569	0
335	20240705	134300	34732857	1569	1569	1569	1569	0
336	20240705	134200	34732857	1569	1569	1569	1569	0
337	20240705	134100	34732857	1569	1569	1569	1569	0
338	20240705	134000	34732857	1569	1569	1569	1569	0
339	20240705	133900	34732857	1569	1569	1569	1569	3
340	20240705	133800	34728150	1569	1569	1569	1569	0
341	20240705	133700	34728150	1569	1569	1569	1569	0
342	20240705	133600	34728150	1569	1569	1569	1569	0
343	20240705	133500	34728150	1569	1569	1569	1569	10
344	20240705	133400	34712460	1570	1570	1570	1570	0
345	20240705	133300	34712460	1570	1570	1570	1570	0
346	20240705	133200	34712460	1570	1570	1570	1570	0
347	20240705	133100	34712460	1570	1570	1570	1570	0
348	20240705	133000	34712460	1570	1570	1570	1570	0
349	20240705	132900	34712460	1570	1570	1570	1570	0
350	20240705	132800	34712460	1570	1570	1570	1570	100
351	20240705	132700	34555460	1570	1570	1570	1570	0
352	20240705	132600	34555460	1570	1570	1570	1570	150
353	20240705	132500	34319960	1570	1570	1570	1570	0
354	20240705	132400	34319960	1570	1570	1570	1570	0
355	20240705	132300	34319960	1570	1570	1570	1570	0
356	20240705	132200	34319960	1570	1570	1570	1570	0
357	20240705	132100	34319960	1570	1570	1570	1570	0
358	20240705	132000	34319960	1570	1570	1570	1570	0
359	20240705	131900	34319960	1570	1570	1570	1570	1
360	20240705	131800	34318390	1569	1569	1569	1569	0
361	20240705	131700	34318390	1569	1569	1569	1569	0
362	20240705	131600	34318390	1569	1569	1569	1569	0
363	20240705	131500	34318390	1569	1569	1569	1569	0
364	20240705	131400	34318390	1569	1569	1569	1569	0
365	20240705	131300	34318390	1569	1569	1569	1569	0
366	20240705	131200	34318390	1569	1569	1569	1569	0
367	20240705	131100	34318390	1569	1569	1569	1569	0
368	20240705	131000	34318390	1569	1569	1569	1569	0
369	20240705	130900	34318390	1569	1569	1569	1569	0
370	20240705	130800	34318390	1569	1570	1570	1569	1197
371	20240705	130700	32440177	1569	1569	1569	1569	0
372	20240705	130600	32440177	1569	1569	1569	1569	0
373	20240705	130500	32440177	1569	1569	1569	1569	0
374	20240705	130400	32440177	1569	1569	1569	1569	0
375	20240705	130300	32440177	1569	1569	1569	1569	0
376	20240705	130200	32440177	1569	1569	1569	1569	2
377	20240705	130100	32437039	1569	1569	1569	1569	450
378	20240705	130000	31730989	1569	1569	1569	1569	0
379	20240705	125900	31730989	1569	1569	1569	1569	0
380	20240705	125800	31730989	1569	1569	1569	1569	0
381	20240705	125700	31730989	1569	1569	1569	1569	1380
382	20240705	125600	29565769	1569	1569	1569	1569	0
383	20240705	125500	29565769	1569	1569	1569	1569	0
384	20240705	125400	29565769	1569	1569	1569	1569	0
385	20240705	125300	29565769	1569	1569	1569	1569	1
386	20240705	125200	29564200	1580	1580	1580	1580	0
387	20240705	125100	29564200	1580	1580	1580	1580	0
388	20240705	125000	29564200	1580	1580	1580	1580	0
389	20240705	124900	29564200	1580	1580	1580	1580	0
390	20240705	124800	29564200	1580	1580	1580	1580	0
391	20240705	124700	29564200	1580	1580	1580	1580	1
392	20240705	124600	29562620	1580	1580	1580	1580	0
393	20240705	124500	29562620	1580	1580	1580	1580	0
394	20240705	124400	29562620	1580	1580	1580	1580	0
395	20240705	124300	29562620	1580	1580	1580	1580	0
396	20240705	124200	29562620	1580	1580	1580	1580	0
397	20240705	124100	29562620	1580	1580	1580	1580	1
398	20240705	124000	29561040	1582	1582	1582	1582	0
399	20240705	123900	29561040	1582	1582	1582	1582	0
400	20240705	123800	29561040	1582	1582	1582	1582	0
401	20240705	123700	29561040	1582	1582	1582	1582	0
402	20240705	123600	29561040	1582	1582	1582	1582	0
403	20240705	123500	29561040	1582	1582	1582	1582	0
404	20240705	123400	29561040	1582	1582	1582	1582	0
405	20240705	123300	29561040	1582	1582	1582	1582	0
406	20240705	123200	29561040	1582	1582	1582	1582	0
407	20240705	123100	29561040	1582	1582	1582	1582	0
408	20240705	123000	29561040	1582	1582	1582	1582	0
409	20240705	122900	29561040	1582	1582	1582	1582	0
410	20240705	122800	29561040	1582	1582	1582	1582	0
411	20240705	122700	29561040	1582	1582	1582	1582	0
412	20240705	122600	29561040	1582	1582	1582	1582	0
413	20240705	122500	29561040	1582	1582	1582	1582	0
414	20240705	122400	29561040	1582	1582	1582	1582	632
415	20240705	122300	28561216	1582	1582	1582	1582	0
416	20240705	122200	28561216	1582	1582	1582	1582	0
417	20240705	122100	28561216	1582	1582	1582	1582	0
418	20240705	122000	28561216	1582	1582	1582	1582	0
419	20240705	121900	28561216	1582	1582	1582	1582	0
420	20240705	121800	28561216	1582	1582	1582	1582	0
421	20240705	121700	28561216	1582	1582	1582	1582	0
422	20240705	121600	28561216	1582	1582	1582	1582	0
423	20240705	121500	28561216	1582	1582	1582	1582	0
424	20240705	121400	28561216	1582	1582	1582	1582	0
425	20240705	121300	28561216	1582	1582	1582	1582	0
426	20240705	121200	28561216	1582	1582	1582	1582	0
427	20240705	121100	28561216	1582	1582	1582	1582	1
428	20240705	121000	28559634	1582	1582	1582	1582	0
429	20240705	120900	28559634	1582	1582	1582	1582	0
430	20240705	120800	28559634	1582	1581	1582	1581	3
431	20240705	120700	28554889	1568	1568	1568	1568	0
432	20240705	120600	28554889	1568	1568	1568	1568	0
433	20240705	120500	28554889	1568	1568	1568	1568	0
434	20240705	120400	28554889	1568	1568	1568	1568	0
435	20240705	120300	28554889	1568	1568	1568	1568	0
436	20240705	120200	28554889	1568	1568	1568	1568	0
437	20240705	120100	28554889	1568	1568	1568	1568	1
438	20240705	120000	28553321	1575	1575	1575	1575	0
439	20240705	115900	28553321	1575	1575	1575	1575	0
440	20240705	115800	28553321	1575	1575	1575	1575	0
441	20240705	115700	28553321	1575	1575	1575	1575	1344
442	20240705	115600	26436521	1582	1582	1582	1582	0
443	20240705	115500	26436521	1582	1582	1582	1582	0
444	20240705	115400	26436521	1582	1582	1582	1582	0
445	20240705	115300	26436521	1582	1582	1582	1582	0
446	20240705	115200	26436521	1582	1582	1582	1582	0
447	20240705	115100	26436521	1582	1582	1582	1582	0
448	20240705	115000	26436521	1582	1582	1582	1582	0
449	20240705	114900	26436521	1582	1582	1582	1582	0
450	20240705	114800	26436521	1582	1582	1582	1582	0
451	20240705	114700	26436521	1582	1582	1582	1582	0
452	20240705	114600	26436521	1582	1582	1582	1582	0
453	20240705	114500	26436521	1582	1582	1582	1582	1456
454	20240705	114400	24133129	1583	1583	1583	1583	0
455	20240705	114300	24133129	1583	1583	1583	1583	20
456	20240705	114200	24101469	1582	1582	1582	1582	0
457	20240705	114100	24101469	1582	1582	1582	1582	0
458	20240705	114000	24101469	1582	1582	1582	1582	9
459	20240705	113900	24087231	1582	1582	1582	1582	0
460	20240705	113800	24087231	1582	1582	1582	1582	2337
461	20240705	113700	20390097	1582	1582	1582	1582	0
462	20240705	113600	20390097	1582	1582	1582	1582	0
463	20240705	113500	20390097	1582	1582	1582	1582	0
464	20240705	113400	20390097	1582	1582	1582	1582	0
465	20240705	113300	20390097	1582	1582	1582	1582	0
466	20240705	113200	20390097	1582	1582	1582	1582	0
467	20240705	113100	20390097	1582	1582	1582	1582	0
468	20240705	113000	20390097	1582	1582	1582	1582	0
469	20240705	112900	20390097	1582	1582	1582	1582	0
470	20240705	112800	20390097	1582	1582	1582	1582	0
471	20240705	112700	20390097	1582	1582	1582	1582	0
472	20240705	112600	20390097	1582	1582	1582	1582	0
473	20240705	112500	20390097	1582	1582	1582	1582	0
474	20240705	112400	20390097	1582	1582	1582	1582	580
475	20240705	112300	19472537	1583	1583	1583	1583	0
476	20240705	112200	19472537	1583	1583	1583	1583	0
477	20240705	112100	19472537	1583	1583	1583	1583	0
478	20240705	112000	19472537	1583	1583	1583	1583	0
479	20240705	111900	19472537	1583	1583	1583	1583	0
480	20240705	111800	19472537	1583	1583	1583	1583	0
481	20240705	111700	19472537	1583	1583	1583	1583	0
482	20240705	111600	19472537	1583	1583	1583	1583	0
483	20240705	111500	19472537	1583	1583	1583	1583	0
484	20240705	111400	19472537	1583	1583	1583	1583	0
485	20240705	111300	19472537	1583	1583	1583	1583	0
486	20240705	111200	19472537	1583	1583	1583	1583	0
487	20240705	111100	19472537	1583	1583	1583	1583	0
488	20240705	111000	19472537	1583	1583	1583	1583	0
489	20240705	110900	19472537	1583	1583	1583	1583	0
490	20240705	110800	19472537	1583	1583	1583	1583	0
491	20240705	110700	19472537	1583	1583	1583	1583	0
492	20240705	110600	19472537	1583	1583	1583	1583	0
493	20240705	110500	19472537	1583	1583	1583	1583	0
494	20240705	110400	19472537	1583	1583	1583	1583	0
495	20240705	110300	19472537	1583	1583	1583	1583	0
496	20240705	110200	19472537	1583	1583	1583	1583	500
497	20240705	110100	18681037	1583	1582	1583	1582	200
498	20240705	110000	18364442	1566	1576	1583	1566	105
499	20240705	105900	18198571	1564	1564	1564	1564	0
500	20240705	105800	18198571	1564	1564	1564	1564	0
501	20240705	105700	18198571	1564	1564	1564	1564	0
502	20240705	105600	18198571	1564	1564	1564	1564	66
503	20240705	105500	18095347	1565	1565	1565	1565	0
504	20240705	105400	18095347	1565	1565	1565	1565	0
505	20240705	105300	18095347	1565	1565	1565	1565	34
506	20240705	105200	18042137	1565	1565	1565	1565	0
507	20240705	105100	18042137	1565	1565	1565	1565	0
508	20240705	105000	18042137	1565	1565	1565	1565	0
509	20240705	104900	18042137	1565	1565	1565	1565	0
510	20240705	104800	18042137	1565	1565	1565	1565	0
511	20240705	104700	18042137	1565	1565	1565	1565	0
512	20240705	104600	18042137	1565	1565	1565	1565	0
513	20240705	104500	18042137	1565	1565	1565	1565	0
514	20240705	104400	18042137	1565	1565	1565	1565	0
515	20240705	104300	18042137	1565	1565	1565	1565	0
516	20240705	104200	18042137	1565	1565	1565	1565	0
517	20240705	104100	18042137	1565	1565	1565	1565	0
518	20240705	104000	18042137	1565	1565	1565	1565	0
519	20240705	103900	18042137	1565	1565	1565	1565	0
520	20240705	103800	18042137	1565	1565	1565	1565	0
521	20240705	103700	18042137	1565	1565	1565	1565	0
522	20240705	103600	18042137	1565	1565	1565	1565	0
523	20240705	103500	18042137	1565	1565	1565	1565	0
524	20240705	103400	18042137	1565	1565	1565	1565	0
525	20240705	103300	18042137	1565	1565	1565	1565	0
526	20240705	103200	18042137	1565	1565	1565	1565	0
527	20240705	103100	18042137	1565	1565	1565	1565	0
528	20240705	103000	18042137	1565	1565	1565	1565	64
529	20240705	102900	17941977	1565	1565	1565	1565	0
530	20240705	102800	17941977	1565	1565	1565	1565	0
531	20240705	102700	17941977	1565	1565	1565	1565	0
532	20240705	102600	17941977	1565	1565	1565	1565	0
533	20240705	102500	17941977	1565	1565	1565	1565	0
534	20240705	102400	17941977	1565	1565	1565	1565	1
535	20240705	102300	17940412	1565	1574	1574	1565	11
536	20240705	102200	17923107	1574	1574	1574	1574	0
537	20240705	102100	17923107	1574	1574	1574	1574	0
538	20240705	102000	17923107	1574	1574	1574	1574	0
539	20240705	101900	17923107	1574	1574	1574	1574	0
540	20240705	101800	17923107	1574	1574	1574	1574	0
541	20240705	101700	17923107	1574	1574	1574	1574	0
542	20240705	101600	17923107	1574	1574	1574	1574	0
543	20240705	101500	17923107	1574	1574	1574	1574	0
544	20240705	101400	17923107	1574	1574	1574	1574	0
545	20240705	101300	17923107	1574	1574	1574	1574	0
546	20240705	101200	17923107	1574	1574	1574	1574	0
547	20240705	101100	17923107	1574	1574	1574	1574	0
548	20240705	101000	17923107	1574	1574	1574	1574	0
549	20240705	100900	17923107	1574	1574	1574	1574	108
550	20240705	100800	17753115	1575	1575	1575	1575	500
551	20240705	100700	16965615	1576	1576	1576	1576	0
552	20240705	100600	16965615	1576	1576	1576	1576	1
553	20240705	100500	16964039	1583	1583	1583	1583	35
554	20240705	100400	16908634	1583	1583	1583	1583	64
555	20240705	100300	16807322	1584	1584	1584	1584	0
556	20240705	100200	16807322	1584	1584	1584	1584	0
557	20240705	100100	16807322	1584	1584	1584	1584	0
558	20240705	100000	16807322	1584	1584	1584	1584	0
559	20240705	095900	16807322	1584	1584	1584	1584	1
560	20240705	095800	16805738	1584	1584	1584	1584	2
561	20240705	095700	16802570	1575	1575	1575	1575	4
562	20240705	095600	16796270	1575	1575	1575	1575	0
563	20240705	095500	16796270	1575	1575	1575	1575	0
564	20240705	095400	16796270	1575	1575	1575	1575	0
565	20240705	095300	16796270	1575	1575	1575	1575	0
566	20240705	095200	16796270	1575	1575	1575	1575	0
567	20240705	095100	16796270	1575	1575	1575	1575	0
568	20240705	095000	16796270	1575	1575	1575	1575	0
569	20240705	094900	16796270	1575	1575	1575	1575	0
570	20240705	094800	16796270	1575	1575	1575	1575	0
571	20240705	094700	16796270	1575	1575	1575	1575	0
572	20240705	094600	16796270	1575	1585	1585	1575	501
573	20240705	094500	16002195	1585	1585	1585	1585	0
574	20240705	094400	16002195	1585	1585	1585	1585	0
575	20240705	094300	16002195	1585	1575	1585	1575	1000
576	20240705	094200	14422642	1574	1574	1574	1574	0
577	20240705	094100	14422642	1574	1574	1574	1574	1
578	20240705	094000	14421068	1574	1574	1574	1574	0
579	20240705	093900	14421068	1574	1574	1574	1574	0
580	20240705	093800	14421068	1574	1574	1574	1574	0
581	20240705	093700	14421068	1574	1574	1574	1574	0
582	20240705	093600	14421068	1574	1574	1574	1574	7
583	20240705	093500	14410050	1575	1575	1575	1575	0
584	20240705	093400	14410050	1575	1575	1575	1575	0
585	20240705	093300	14410050	1575	1575	1575	1575	0
586	20240705	093200	14410050	1575	1575	1575	1575	0
587	20240705	093100	14410050	1575	1575	1575	1575	0
588	20240705	093000	14410050	1575	1575	1575	1575	0
589	20240705	092900	14410050	1575	1575	1575	1575	1329
590	20240705	092800	12316875	1575	1575	1575	1575	0
591	20240705	092700	12316875	1575	1575	1575	1575	501
592	20240705	092600	11527800	1564	1564	1564	1564	0
593	20240705	092500	11527800	1564	1563	1564	1563	5302
594	20240705	092400	3235822	1554	1554	1554	1554	0
595	20240705	092300	3235822	1554	1554	1554	1554	0
596	20240705	092200	3235822	1554	1554	1554	1554	0
597	20240705	092100	3235822	1554	1554	1554	1554	0
598	20240705	092000	3235822	1554	1554	1554	1554	50
599	20240705	091900	3158122	1554	1554	1554	1554	0
600	20240705	091800	3158122	1554	1554	1554	1554	0
601	20240705	091700	3158122	1554	1554	1554	1554	0
602	20240705	091600	3158122	1554	1554	1554	1554	0
603	20240705	091500	3158122	1554	1554	1554	1554	0
604	20240705	091400	3158122	1554	1554	1554	1554	0
605	20240705	091300	3158122	1554	1554	1554	1554	0
606	20240705	091200	3158122	1554	1554	1554	1554	0
607	20240705	091100	3158122	1554	1554	1554	1554	0
608	20240705	091000	3158122	1554	1554	1554	1554	0
609	20240705	090900	3158122	1554	1554	1554	1554	691
610	20240705	090800	2084308	1554	1554	1554	1554	0
611	20240705	090700	2084308	1554	1554	1554	1554	40
612	20240705	090600	2022148	1563	1563	1563	1563	0
613	20240705	090500	2022148	1563	1563	1563	1563	1000
614	20240705	090400	459148	1563	1563	1563	1563	0
615	20240705	090300	459148	1563	1563	1563	1563	16
616	20240705	090200	434140	1564	1564	1564	1564	0
617	20240705	090100	434140	1564	1564	1564	1564	0
618	20240705	090000	434140	1564	1550	1564	1550	280