KissMeData/073540/min/candle-20240702.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240702	195500	38760179	1588	1588	1588	1588	209
3	20240702	195400	38760179	1588	1588	1588	1588	0
4	20240702	195300	38760179	1588	1588	1588	1588	0
5	20240702	195200	38760179	1588	1588	1588	1588	0
6	20240702	195100	38760179	1588	1588	1588	1588	0
7	20240702	195000	38760179	1588	1588	1588	1588	0
8	20240702	194900	38760179	1588	1588	1588	1588	0
9	20240702	194800	38760179	1588	1588	1588	1588	0
10	20240702	194700	38760179	1588	1588	1588	1588	0
11	20240702	194600	38760179	1588	1588	1588	1588	0
12	20240702	194500	38760179	1588	1588	1588	1588	0
13	20240702	194400	38760179	1588	1588	1588	1588	0
14	20240702	194300	38760179	1588	1588	1588	1588	0
15	20240702	194200	38760179	1588	1588	1588	1588	0
16	20240702	194100	38760179	1588	1588	1588	1588	0
17	20240702	194000	38760179	1588	1588	1588	1588	0
18	20240702	193900	38760179	1588	1588	1588	1588	0
19	20240702	193800	38760179	1588	1588	1588	1588	0
20	20240702	193700	38760179	1588	1588	1588	1588	0
21	20240702	193600	38760179	1588	1588	1588	1588	0
22	20240702	193500	38760179	1588	1588	1588	1588	0
23	20240702	193400	38760179	1588	1588	1588	1588	0
24	20240702	193300	38760179	1588	1588	1588	1588	0
25	20240702	193200	38760179	1588	1588	1588	1588	0
26	20240702	193100	38760179	1588	1588	1588	1588	0
27	20240702	193000	38760179	1588	1588	1588	1588	0
28	20240702	192900	38760179	1588	1588	1588	1588	0
29	20240702	192800	38760179	1588	1588	1588	1588	0
30	20240702	192700	38760179	1588	1588	1588	1588	0
31	20240702	192600	38760179	1588	1588	1588	1588	0
32	20240702	192500	38760179	1588	1588	1588	1588	209
33	20240702	192400	38760179	1588	1588	1588	1588	0
34	20240702	192300	38760179	1588	1588	1588	1588	0
35	20240702	192200	38760179	1588	1588	1588	1588	0
36	20240702	192100	38760179	1588	1588	1588	1588	0
37	20240702	192000	38760179	1588	1588	1588	1588	0
38	20240702	191900	38760179	1588	1588	1588	1588	0
39	20240702	191800	38760179	1588	1588	1588	1588	0
40	20240702	191700	38760179	1588	1588	1588	1588	0
41	20240702	191600	38760179	1588	1588	1588	1588	0
42	20240702	191500	38760179	1588	1588	1588	1588	0
43	20240702	191400	38760179	1588	1588	1588	1588	0
44	20240702	191300	38760179	1588	1588	1588	1588	0
45	20240702	191200	38760179	1588	1588	1588	1588	0
46	20240702	191100	38760179	1588	1588	1588	1588	0
47	20240702	191000	38760179	1588	1588	1588	1588	0
48	20240702	190900	38760179	1588	1588	1588	1588	0
49	20240702	190800	38760179	1588	1588	1588	1588	0
50	20240702	190700	38760179	1588	1588	1588	1588	0
51	20240702	190600	38760179	1588	1588	1588	1588	0
52	20240702	190500	38760179	1588	1588	1588	1588	0
53	20240702	190400	38760179	1588	1588	1588	1588	0
54	20240702	190300	38760179	1588	1588	1588	1588	0
55	20240702	190200	38760179	1588	1588	1588	1588	0
56	20240702	190100	38760179	1588	1588	1588	1588	0
57	20240702	190000	38760179	1588	1588	1588	1588	0
58	20240702	185900	38760179	1588	1588	1588	1588	0
59	20240702	185800	38760179	1588	1588	1588	1588	0
60	20240702	185700	38760179	1588	1588	1588	1588	0
61	20240702	185600	38760179	1588	1588	1588	1588	0
62	20240702	185500	38760179	1588	1588	1588	1588	209
63	20240702	185400	38760179	1588	1588	1588	1588	0
64	20240702	185300	38760179	1588	1588	1588	1588	0
65	20240702	185200	38760179	1588	1588	1588	1588	0
66	20240702	185100	38760179	1588	1588	1588	1588	0
67	20240702	185000	38760179	1588	1588	1588	1588	0
68	20240702	184900	38760179	1588	1588	1588	1588	0
69	20240702	184800	38760179	1588	1588	1588	1588	0
70	20240702	184700	38760179	1588	1588	1588	1588	0
71	20240702	184600	38760179	1588	1588	1588	1588	0
72	20240702	184500	38760179	1588	1588	1588	1588	0
73	20240702	184400	38760179	1588	1588	1588	1588	0
74	20240702	184300	38760179	1588	1588	1588	1588	0
75	20240702	184200	38760179	1588	1588	1588	1588	0
76	20240702	184100	38760179	1588	1588	1588	1588	0
77	20240702	184000	38760179	1588	1588	1588	1588	0
78	20240702	183900	38760179	1588	1588	1588	1588	0
79	20240702	183800	38760179	1588	1588	1588	1588	0
80	20240702	183700	38760179	1588	1588	1588	1588	0
81	20240702	183600	38760179	1588	1588	1588	1588	0
82	20240702	183500	38760179	1588	1588	1588	1588	0
83	20240702	183400	38760179	1588	1588	1588	1588	0
84	20240702	183300	38760179	1588	1588	1588	1588	0
85	20240702	183200	38760179	1588	1588	1588	1588	0
86	20240702	183100	38760179	1588	1588	1588	1588	0
87	20240702	183000	38760179	1588	1588	1588	1588	0
88	20240702	182900	38760179	1588	1588	1588	1588	0
89	20240702	182800	38760179	1588	1588	1588	1588	0
90	20240702	182700	38760179	1588	1588	1588	1588	0
91	20240702	182600	38760179	1588	1588	1588	1588	0
92	20240702	182500	38760179	1588	1588	1588	1588	209
93	20240702	182400	38760179	1588	1588	1588	1588	0
94	20240702	182300	38760179	1588	1588	1588	1588	0
95	20240702	182200	38760179	1588	1588	1588	1588	0
96	20240702	182100	38760179	1588	1588	1588	1588	0
97	20240702	182000	38760179	1588	1588	1588	1588	0
98	20240702	181900	38760179	1588	1588	1588	1588	0
99	20240702	181800	38760179	1588	1588	1588	1588	0
100	20240702	181700	38760179	1588	1588	1588	1588	0
101	20240702	181600	38760179	1588	1588	1588	1588	0
102	20240702	181500	38760179	1588	1588	1588	1588	0
103	20240702	181400	38760179	1588	1588	1588	1588	0
104	20240702	181300	38760179	1588	1588	1588	1588	0
105	20240702	181200	38760179	1588	1588	1588	1588	0
106	20240702	181100	38760179	1588	1588	1588	1588	0
107	20240702	181000	38760179	1588	1588	1588	1588	0
108	20240702	180900	38760179	1588	1588	1588	1588	0
109	20240702	180800	38760179	1588	1588	1588	1588	0
110	20240702	180700	38760179	1588	1588	1588	1588	0
111	20240702	180600	38760179	1588	1588	1588	1588	0
112	20240702	180500	38760179	1588	1588	1588	1588	0
113	20240702	180400	38760179	1588	1588	1588	1588	0
114	20240702	180300	38760179	1588	1588	1588	1588	0
115	20240702	180200	38760179	1588	1588	1588	1588	0
116	20240702	180100	38760179	1588	1588	1588	1588	0
117	20240702	180000	38760179	1588	1588	1588	1588	0
118	20240702	175900	38760179	1588	1588	1588	1588	0
119	20240702	175800	38760179	1588	1588	1588	1588	0
120	20240702	175700	38760179	1588	1588	1588	1588	0
121	20240702	175600	38760179	1588	1588	1588	1588	0
122	20240702	175500	38760179	1588	1588	1588	1588	209
123	20240702	175400	38760179	1588	1588	1588	1588	0
124	20240702	175300	38760179	1588	1588	1588	1588	0
125	20240702	175200	38760179	1588	1588	1588	1588	0
126	20240702	175100	38760179	1588	1588	1588	1588	0
127	20240702	175000	38760179	1588	1588	1588	1588	0
128	20240702	174900	38760179	1588	1588	1588	1588	0
129	20240702	174800	38760179	1588	1588	1588	1588	0
130	20240702	174700	38760179	1588	1588	1588	1588	0
131	20240702	174600	38760179	1588	1588	1588	1588	0
132	20240702	174500	38760179	1588	1588	1588	1588	0
133	20240702	174400	38760179	1588	1588	1588	1588	0
134	20240702	174300	38760179	1588	1588	1588	1588	0
135	20240702	174200	38760179	1588	1588	1588	1588	0
136	20240702	174100	38760179	1588	1588	1588	1588	0
137	20240702	174000	38760179	1588	1588	1588	1588	0
138	20240702	173900	38760179	1588	1588	1588	1588	0
139	20240702	173800	38760179	1588	1588	1588	1588	0
140	20240702	173700	38760179	1588	1588	1588	1588	0
141	20240702	173600	38760179	1588	1588	1588	1588	0
142	20240702	173500	38760179	1588	1588	1588	1588	0
143	20240702	173400	38760179	1588	1588	1588	1588	0
144	20240702	173300	38760179	1588	1588	1588	1588	0
145	20240702	173200	38760179	1588	1588	1588	1588	0
146	20240702	173100	38760179	1588	1588	1588	1588	0
147	20240702	173000	38760179	1588	1588	1588	1588	0
148	20240702	172900	38760179	1588	1588	1588	1588	0
149	20240702	172800	38760179	1588	1588	1588	1588	0
150	20240702	172700	38760179	1588	1588	1588	1588	0
151	20240702	172600	38760179	1588	1588	1588	1588	0
152	20240702	172500	38760179	1588	1588	1588	1588	209
153	20240702	172400	38760179	1588	1588	1588	1588	0
154	20240702	172300	38760179	1588	1588	1588	1588	0
155	20240702	172200	38760179	1588	1588	1588	1588	0
156	20240702	172100	38760179	1588	1588	1588	1588	0
157	20240702	172000	38760179	1588	1588	1588	1588	0
158	20240702	171900	38760179	1588	1588	1588	1588	0
159	20240702	171800	38760179	1588	1588	1588	1588	0
160	20240702	171700	38760179	1588	1588	1588	1588	0
161	20240702	171600	38760179	1588	1588	1588	1588	0
162	20240702	171500	38760179	1588	1588	1588	1588	0
163	20240702	171400	38760179	1588	1588	1588	1588	0
164	20240702	171300	38760179	1588	1588	1588	1588	0
165	20240702	171200	38760179	1588	1588	1588	1588	0
166	20240702	171100	38760179	1588	1588	1588	1588	0
167	20240702	171000	38760179	1588	1588	1588	1588	0
168	20240702	170900	38760179	1588	1588	1588	1588	0
169	20240702	170800	38760179	1588	1588	1588	1588	0
170	20240702	170700	38760179	1588	1588	1588	1588	0
171	20240702	170600	38760179	1588	1588	1588	1588	0
172	20240702	170500	38760179	1588	1588	1588	1588	0
173	20240702	170400	38760179	1588	1588	1588	1588	0
174	20240702	170300	38760179	1588	1588	1588	1588	0
175	20240702	170200	38760179	1588	1588	1588	1588	0
176	20240702	170100	38760179	1588	1588	1588	1588	0
177	20240702	170000	38760179	1588	1588	1588	1588	0
178	20240702	165900	38760179	1588	1588	1588	1588	0
179	20240702	165800	38760179	1588	1588	1588	1588	0
180	20240702	165700	38760179	1588	1588	1588	1588	0
181	20240702	165600	38760179	1588	1588	1588	1588	0
182	20240702	165500	38760179	1588	1588	1588	1588	209
183	20240702	165400	38760179	1588	1588	1588	1588	0
184	20240702	165300	38760179	1588	1588	1588	1588	0
185	20240702	165200	38760179	1588	1588	1588	1588	0
186	20240702	165100	38760179	1588	1588	1588	1588	0
187	20240702	165000	38760179	1588	1588	1588	1588	0
188	20240702	164900	38760179	1588	1588	1588	1588	0
189	20240702	164800	38760179	1588	1588	1588	1588	0
190	20240702	164700	38760179	1588	1588	1588	1588	0
191	20240702	164600	38760179	1588	1588	1588	1588	0
192	20240702	164500	38760179	1588	1588	1588	1588	0
193	20240702	164400	38760179	1588	1588	1588	1588	0
194	20240702	164300	38760179	1588	1588	1588	1588	0
195	20240702	164200	38760179	1588	1588	1588	1588	0
196	20240702	164100	38760179	1588	1588	1588	1588	0
197	20240702	164000	38760179	1588	1588	1588	1588	0
198	20240702	163900	38760179	1588	1588	1588	1588	0
199	20240702	163800	38760179	1588	1588	1588	1588	0
200	20240702	163700	38760179	1588	1588	1588	1588	0
201	20240702	163600	38760179	1588	1588	1588	1588	0
202	20240702	163500	38760179	1588	1588	1588	1588	0
203	20240702	163400	38760179	1588	1588	1588	1588	0
204	20240702	163300	38760179	1588	1588	1588	1588	0
205	20240702	163200	38760179	1588	1588	1588	1588	0
206	20240702	163100	38760179	1588	1588	1588	1588	0
207	20240702	163000	38760179	1588	1588	1588	1588	0
208	20240702	162900	38760179	1588	1588	1588	1588	0
209	20240702	162800	38760179	1588	1588	1588	1588	0
210	20240702	162700	38760179	1588	1588	1588	1588	0
211	20240702	162600	38760179	1588	1588	1588	1588	0
212	20240702	162500	38760179	1588	1588	1588	1588	209
213	20240702	162400	38760179	1588	1588	1588	1588	0
214	20240702	162300	38760179	1588	1588	1588	1588	0
215	20240702	162200	38760179	1588	1588	1588	1588	0
216	20240702	162100	38760179	1588	1588	1588	1588	0
217	20240702	162000	38760179	1588	1588	1588	1588	0
218	20240702	161900	38760179	1588	1588	1588	1588	0
219	20240702	161800	38760179	1588	1588	1588	1588	0
220	20240702	161700	38760179	1588	1588	1588	1588	0
221	20240702	161600	38760179	1588	1588	1588	1588	0
222	20240702	161500	38760179	1588	1588	1588	1588	0
223	20240702	161400	38760179	1588	1588	1588	1588	0
224	20240702	161300	38760179	1588	1588	1588	1588	0
225	20240702	161200	38760179	1588	1588	1588	1588	0
226	20240702	161100	38760179	1588	1588	1588	1588	0
227	20240702	161000	38760179	1588	1588	1588	1588	0
228	20240702	160900	38760179	1588	1588	1588	1588	0
229	20240702	160800	38760179	1588	1588	1588	1588	0
230	20240702	160700	38760179	1588	1588	1588	1588	0
231	20240702	160600	38760179	1588	1588	1588	1588	0
232	20240702	160500	38760179	1588	1588	1588	1588	0
233	20240702	160400	38760179	1588	1588	1588	1588	0
234	20240702	160300	38760179	1588	1588	1588	1588	0
235	20240702	160200	38760179	1588	1588	1588	1588	0
236	20240702	160100	38760179	1588	1588	1588	1588	0
237	20240702	160000	38760179	1588	1588	1588	1588	0
238	20240702	155900	38760179	1588	1588	1588	1588	0
239	20240702	155800	38760179	1588	1588	1588	1588	0
240	20240702	155700	38760179	1588	1588	1588	1588	0
241	20240702	155600	38760179	1588	1588	1588	1588	0
242	20240702	155500	38760179	1588	1588	1588	1588	209
243	20240702	155400	38760179	1588	1588	1588	1588	0
244	20240702	155300	38760179	1588	1588	1588	1588	0
245	20240702	155200	38760179	1588	1588	1588	1588	0
246	20240702	155100	38760179	1588	1588	1588	1588	0
247	20240702	155000	38760179	1588	1588	1588	1588	0
248	20240702	154900	38760179	1588	1588	1588	1588	0
249	20240702	154800	38760179	1588	1588	1588	1588	0
250	20240702	154700	38760179	1588	1588	1588	1588	0
251	20240702	154600	38760179	1588	1588	1588	1588	0
252	20240702	154500	38760179	1588	1588	1588	1588	0
253	20240702	154400	38760179	1588	1588	1588	1588	0
254	20240702	154300	38760179	1588	1588	1588	1588	0
255	20240702	154200	38760179	1588	1588	1588	1588	0
256	20240702	154100	38760179	1588	1588	1588	1588	0
257	20240702	154000	38760179	1588	1588	1588	1588	0
258	20240702	153900	38760179	1588	1588	1588	1588	0
259	20240702	153800	38760179	1588	1588	1588	1588	0
260	20240702	153700	38760179	1588	1588	1588	1588	0
261	20240702	153600	38760179	1588	1588	1588	1588	0
262	20240702	153500	38760179	1588	1588	1588	1588	0
263	20240702	153400	38760179	1588	1588	1588	1588	0
264	20240702	153300	38760179	1588	1588	1588	1588	0
265	20240702	153200	38760179	1588	1588	1588	1588	0
266	20240702	153100	38760179	1588	1588	1588	1588	0
267	20240702	153000	38760179	1588	1588	1588	1588	209
268	20240702	152900	38428287	1588	1588	1588	1588	0
269	20240702	152800	38428287	1588	1588	1588	1588	0
270	20240702	152700	38428287	1588	1588	1588	1588	0
271	20240702	152600	38428287	1588	1588	1588	1588	0
272	20240702	152500	38428287	1588	1588	1588	1588	0
273	20240702	152400	38428287	1588	1588	1588	1588	0
274	20240702	152300	38428287	1588	1588	1588	1588	0
275	20240702	152200	38428287	1588	1588	1588	1588	0
276	20240702	152100	38428287	1588	1588	1588	1588	0
277	20240702	152000	38428287	1588	1588	1588	1588	0
278	20240702	151900	38428287	1588	1588	1588	1588	0
279	20240702	151800	38428287	1588	1588	1588	1588	0
280	20240702	151700	38428287	1588	1588	1588	1588	0
281	20240702	151600	38428287	1588	1588	1588	1588	179
282	20240702	151500	38144035	1591	1591	1591	1591	0
283	20240702	151400	38144035	1591	1591	1591	1591	3
284	20240702	151300	38139262	1589	1589	1589	1589	0
285	20240702	151200	38139262	1589	1589	1589	1589	0
286	20240702	151100	38139262	1589	1589	1589	1589	0
287	20240702	151000	38139262	1589	1589	1589	1589	0
288	20240702	150900	38139262	1589	1589	1589	1589	0
289	20240702	150800	38139262	1589	1589	1589	1589	6
290	20240702	150700	38129728	1590	1590	1590	1590	0
291	20240702	150600	38129728	1590	1590	1590	1590	0
292	20240702	150500	38129728	1590	1590	1590	1590	0
293	20240702	150400	38129728	1590	1590	1590	1590	0
294	20240702	150300	38129728	1590	1590	1590	1590	0
295	20240702	150200	38129728	1590	1590	1590	1590	0
296	20240702	150100	38129728	1590	1590	1590	1590	0
297	20240702	150000	38129728	1590	1590	1590	1590	0
298	20240702	145900	38129728	1590	1590	1590	1590	0
299	20240702	145800	38129728	1590	1590	1590	1590	0
300	20240702	145700	38129728	1590	1590	1590	1590	0
301	20240702	145600	38129728	1590	1590	1590	1590	0
302	20240702	145500	38129728	1590	1590	1590	1590	110
303	20240702	145400	37954828	1591	1591	1591	1591	0
304	20240702	145300	37954828	1591	1591	1591	1591	0
305	20240702	145200	37954828	1591	1591	1591	1591	0
306	20240702	145100	37954828	1591	1591	1591	1591	0
307	20240702	145000	37954828	1591	1591	1591	1591	0
308	20240702	144900	37954828	1591	1591	1591	1591	0
309	20240702	144800	37954828	1591	1591	1591	1591	6
310	20240702	144700	37945282	1591	1591	1591	1591	3
311	20240702	144600	37940509	1591	1591	1591	1591	9
312	20240702	144500	37926190	1591	1591	1591	1591	7
313	20240702	144400	37915053	1591	1591	1591	1591	7
314	20240702	144300	37903916	1591	1591	1591	1591	7
315	20240702	144200	37892779	1591	1591	1591	1591	11
316	20240702	144100	37875278	1591	1591	1591	1591	6
317	20240702	144000	37865732	1590	1590	1590	1590	0
318	20240702	143900	37865732	1590	1590	1590	1590	0
319	20240702	143800	37865732	1590	1590	1590	1590	0
320	20240702	143700	37865732	1590	1590	1590	1590	0
321	20240702	143600	37865732	1590	1590	1590	1590	0
322	20240702	143500	37865732	1590	1590	1590	1590	0
323	20240702	143400	37865732	1590	1590	1590	1590	0
324	20240702	143300	37865732	1590	1590	1590	1590	0
325	20240702	143200	37865732	1590	1590	1590	1590	0
326	20240702	143100	37865732	1590	1590	1590	1590	0
327	20240702	143000	37865732	1590	1590	1590	1590	0
328	20240702	142900	37865732	1590	1590	1590	1590	0
329	20240702	142800	37865732	1590	1590	1590	1590	0
330	20240702	142700	37865732	1590	1590	1590	1590	0
331	20240702	142600	37865732	1590	1590	1590	1590	0
332	20240702	142500	37865732	1590	1590	1590	1590	0
333	20240702	142400	37865732	1590	1590	1590	1590	0
334	20240702	142300	37865732	1590	1590	1590	1590	0
335	20240702	142200	37865732	1590	1590	1590	1590	0
336	20240702	142100	37865732	1590	1590	1590	1590	0
337	20240702	142000	37865732	1590	1590	1590	1590	0
338	20240702	141900	37865732	1590	1590	1590	1590	0
339	20240702	141800	37865732	1590	1590	1590	1590	0
340	20240702	141700	37865732	1590	1590	1590	1590	0
341	20240702	141600	37865732	1590	1590	1590	1590	0
342	20240702	141500	37865732	1590	1590	1590	1590	0
343	20240702	141400	37865732	1590	1590	1590	1590	0
344	20240702	141300	37865732	1590	1590	1590	1590	0
345	20240702	141200	37865732	1590	1590	1590	1590	0
346	20240702	141100	37865732	1590	1590	1590	1590	0
347	20240702	141000	37865732	1590	1590	1590	1590	344
348	20240702	140900	37318772	1591	1591	1591	1591	0
349	20240702	140800	37318772	1591	1591	1591	1591	0
350	20240702	140700	37318772	1591	1591	1591	1591	0
351	20240702	140600	37318772	1591	1591	1591	1591	0
352	20240702	140500	37318772	1591	1591	1591	1591	0
353	20240702	140400	37318772	1591	1591	1591	1591	0
354	20240702	140300	37318772	1591	1591	1591	1591	0
355	20240702	140200	37318772	1591	1591	1591	1591	0
356	20240702	140100	37318772	1591	1591	1591	1591	600
357	20240702	140000	36364172	1591	1591	1591	1591	0
358	20240702	135900	36364172	1591	1591	1591	1591	0
359	20240702	135800	36364172	1591	1591	1591	1591	0
360	20240702	135700	36364172	1591	1591	1591	1591	0
361	20240702	135600	36364172	1591	1591	1591	1591	0
362	20240702	135500	36364172	1591	1591	1591	1591	0
363	20240702	135400	36364172	1591	1591	1591	1591	0
364	20240702	135300	36364172	1591	1591	1591	1591	0
365	20240702	135200	36364172	1591	1591	1591	1591	0
366	20240702	135100	36364172	1591	1591	1591	1591	0
367	20240702	135000	36364172	1591	1591	1591	1591	0
368	20240702	134900	36364172	1591	1591	1591	1591	0
369	20240702	134800	36364172	1591	1591	1591	1591	0
370	20240702	134700	36364172	1591	1591	1591	1591	0
371	20240702	134600	36364172	1591	1591	1591	1591	0
372	20240702	134500	36364172	1591	1591	1591	1591	0
373	20240702	134400	36364172	1591	1591	1591	1591	0
374	20240702	134300	36364172	1591	1591	1591	1591	2
375	20240702	134200	36360990	1591	1591	1591	1591	0
376	20240702	134100	36360990	1591	1591	1591	1591	0
377	20240702	134000	36360990	1591	1591	1591	1591	0
378	20240702	133900	36360990	1591	1591	1591	1591	0
379	20240702	133800	36360990	1591	1591	1591	1591	0
380	20240702	133700	36360990	1591	1591	1591	1591	0
381	20240702	133600	36360990	1591	1591	1591	1591	0
382	20240702	133500	36360990	1591	1591	1591	1591	0
383	20240702	133400	36360990	1591	1591	1591	1591	0
384	20240702	133300	36360990	1591	1591	1591	1591	0
385	20240702	133200	36360990	1591	1591	1591	1591	0
386	20240702	133100	36360990	1591	1591	1591	1591	0
387	20240702	133000	36360990	1591	1591	1591	1591	0
388	20240702	132900	36360990	1591	1591	1591	1591	0
389	20240702	132800	36360990	1591	1591	1591	1591	0
390	20240702	132700	36360990	1591	1591	1591	1591	0
391	20240702	132600	36360990	1591	1590	1591	1590	275
392	20240702	132500	35923739	1591	1591	1591	1591	6
393	20240702	132400	35914193	1591	1591	1591	1591	4
394	20240702	132300	35907829	1591	1591	1591	1591	9
395	20240702	132200	35893510	1591	1591	1591	1591	11
396	20240702	132100	35876009	1591	1591	1591	1591	11
397	20240702	132000	35858508	1591	1591	1591	1591	1
398	20240702	131900	35856917	1591	1591	1591	1591	0
399	20240702	131800	35856917	1591	1591	1591	1591	1
400	20240702	131700	35855326	1590	1590	1590	1590	0
401	20240702	131600	35855326	1590	1590	1590	1590	0
402	20240702	131500	35855326	1590	1590	1590	1590	0
403	20240702	131400	35855326	1590	1590	1590	1590	0
404	20240702	131300	35855326	1590	1590	1590	1590	0
405	20240702	131200	35855326	1590	1590	1590	1590	0
406	20240702	131100	35855326	1590	1590	1590	1590	0
407	20240702	131000	35855326	1590	1590	1590	1590	0
408	20240702	130900	35855326	1590	1590	1590	1590	0
409	20240702	130800	35855326	1590	1590	1590	1590	0
410	20240702	130700	35855326	1590	1590	1590	1590	0
411	20240702	130600	35855326	1590	1590	1590	1590	0
412	20240702	130500	35855326	1590	1590	1590	1590	0
413	20240702	130400	35855326	1590	1590	1590	1590	0
414	20240702	130300	35855326	1590	1590	1590	1590	0
415	20240702	130200	35855326	1590	1590	1590	1590	0
416	20240702	130100	35855326	1590	1590	1590	1590	190
417	20240702	130000	35553226	1591	1591	1591	1591	0
418	20240702	125900	35553226	1591	1591	1591	1591	0
419	20240702	125800	35553226	1591	1591	1591	1591	0
420	20240702	125700	35553226	1591	1591	1591	1591	0
421	20240702	125600	35553226	1591	1591	1591	1591	5
422	20240702	125500	35545271	1591	1591	1591	1591	0
423	20240702	125400	35545271	1591	1591	1591	1591	0
424	20240702	125300	35545271	1591	1591	1591	1591	0
425	20240702	125200	35545271	1591	1591	1591	1591	3
426	20240702	125100	35540498	1591	1591	1591	1591	0
427	20240702	125000	35540498	1591	1591	1591	1591	0
428	20240702	124900	35540498	1591	1591	1591	1591	1
429	20240702	124800	35538907	1591	1591	1591	1591	0
430	20240702	124700	35538907	1591	1591	1591	1591	0
431	20240702	124600	35538907	1591	1591	1591	1591	0
432	20240702	124500	35538907	1591	1591	1591	1591	0
433	20240702	124400	35538907	1591	1591	1591	1591	0
434	20240702	124300	35538907	1591	1591	1591	1591	7
435	20240702	124200	35527770	1591	1591	1591	1591	0
436	20240702	124100	35527770	1591	1591	1591	1591	0
437	20240702	124000	35527770	1591	1591	1591	1591	0
438	20240702	123900	35527770	1591	1591	1591	1591	0
439	20240702	123800	35527770	1591	1591	1591	1591	0
440	20240702	123700	35527770	1591	1592	1592	1591	844
441	20240702	123600	34184506	1598	1598	1598	1598	0
442	20240702	123500	34184506	1598	1598	1598	1598	0
443	20240702	123400	34184506	1598	1598	1598	1598	0
444	20240702	123300	34184506	1598	1598	1598	1598	0
445	20240702	123200	34184506	1598	1598	1598	1598	40
446	20240702	123100	34120586	1598	1598	1598	1598	0
447	20240702	123000	34120586	1598	1598	1598	1598	0
448	20240702	122900	34120586	1598	1598	1598	1598	0
449	20240702	122800	34120586	1598	1598	1598	1598	0
450	20240702	122700	34120586	1598	1598	1598	1598	0
451	20240702	122600	34120586	1598	1598	1598	1598	0
452	20240702	122500	34120586	1598	1598	1598	1598	0
453	20240702	122400	34120586	1598	1598	1598	1598	0
454	20240702	122300	34120586	1598	1598	1598	1598	0
455	20240702	122200	34120586	1598	1598	1598	1598	0
456	20240702	122100	34120586	1598	1598	1598	1598	0
457	20240702	122000	34120586	1598	1598	1598	1598	0
458	20240702	121900	34120586	1598	1598	1598	1598	0
459	20240702	121800	34120586	1598	1598	1598	1598	0
460	20240702	121700	34120586	1598	1598	1598	1598	0
461	20240702	121600	34120586	1598	1598	1598	1598	0
462	20240702	121500	34120586	1598	1598	1598	1598	0
463	20240702	121400	34120586	1598	1598	1598	1598	0
464	20240702	121300	34120586	1598	1598	1598	1598	0
465	20240702	121200	34120586	1598	1598	1598	1598	0
466	20240702	121100	34120586	1598	1598	1598	1598	0
467	20240702	121000	34120586	1598	1598	1598	1598	0
468	20240702	120900	34120586	1598	1598	1598	1598	0
469	20240702	120800	34120586	1598	1598	1598	1598	0
470	20240702	120700	34120586	1598	1598	1598	1598	0
471	20240702	120600	34120586	1598	1598	1598	1598	0
472	20240702	120500	34120586	1598	1598	1598	1598	0
473	20240702	120400	34120586	1598	1598	1598	1598	0
474	20240702	120300	34120586	1598	1598	1598	1598	0
475	20240702	120200	34120586	1598	1598	1598	1598	0
476	20240702	120100	34120586	1598	1598	1598	1598	0
477	20240702	120000	34120586	1598	1598	1598	1598	0
478	20240702	115900	34120586	1598	1598	1598	1598	0
479	20240702	115800	34120586	1598	1598	1598	1598	0
480	20240702	115700	34120586	1598	1598	1598	1598	0
481	20240702	115600	34120586	1598	1598	1598	1598	0
482	20240702	115500	34120586	1598	1598	1598	1598	0
483	20240702	115400	34120586	1598	1598	1598	1598	0
484	20240702	115300	34120586	1598	1598	1598	1598	0
485	20240702	115200	34120586	1598	1598	1598	1598	0
486	20240702	115100	34120586	1598	1598	1598	1598	0
487	20240702	115000	34120586	1598	1598	1598	1598	0
488	20240702	114900	34120586	1598	1598	1598	1598	0
489	20240702	114800	34120586	1598	1598	1598	1598	0
490	20240702	114700	34120586	1598	1598	1598	1598	0
491	20240702	114600	34120586	1598	1598	1598	1598	0
492	20240702	114500	34120586	1598	1598	1598	1598	0
493	20240702	114400	34120586	1598	1598	1598	1598	0
494	20240702	114300	34120586	1598	1598	1598	1598	0
495	20240702	114200	34120586	1598	1598	1598	1598	0
496	20240702	114100	34120586	1598	1598	1598	1598	0
497	20240702	114000	34120586	1598	1598	1598	1598	0
498	20240702	113900	34120586	1598	1598	1598	1598	0
499	20240702	113800	34120586	1598	1598	1598	1598	0
500	20240702	113700	34120586	1598	1598	1598	1598	50
501	20240702	113600	34040686	1591	1591	1591	1591	0
502	20240702	113500	34040686	1591	1591	1591	1591	0
503	20240702	113400	34040686	1591	1591	1591	1591	0
504	20240702	113300	34040686	1591	1591	1591	1591	0
505	20240702	113200	34040686	1591	1591	1591	1591	0
506	20240702	113100	34040686	1591	1591	1591	1591	0
507	20240702	113000	34040686	1591	1591	1591	1591	0
508	20240702	112900	34040686	1591	1591	1591	1591	0
509	20240702	112800	34040686	1591	1591	1591	1591	0
510	20240702	112700	34040686	1591	1591	1591	1591	0
511	20240702	112600	34040686	1591	1591	1591	1591	0
512	20240702	112500	34040686	1591	1591	1591	1591	0
513	20240702	112400	34040686	1591	1591	1591	1591	0
514	20240702	112300	34040686	1591	1591	1591	1591	0
515	20240702	112200	34040686	1591	1591	1591	1591	0
516	20240702	112100	34040686	1591	1591	1591	1591	0
517	20240702	112000	34040686	1591	1591	1591	1591	0
518	20240702	111900	34040686	1591	1591	1591	1591	0
519	20240702	111800	34040686	1591	1591	1591	1591	0
520	20240702	111700	34040686	1591	1591	1591	1591	0
521	20240702	111600	34040686	1591	1591	1591	1591	0
522	20240702	111500	34040686	1591	1591	1591	1591	0
523	20240702	111400	34040686	1591	1591	1591	1591	0
524	20240702	111300	34040686	1591	1591	1591	1591	0
525	20240702	111200	34040686	1591	1591	1591	1591	0
526	20240702	111100	34040686	1591	1591	1591	1591	0
527	20240702	111000	34040686	1591	1591	1591	1591	0
528	20240702	110900	34040686	1591	1591	1591	1591	0
529	20240702	110800	34040686	1591	1591	1591	1591	0
530	20240702	110700	34040686	1591	1591	1591	1591	0
531	20240702	110600	34040686	1591	1591	1591	1591	0
532	20240702	110500	34040686	1591	1591	1591	1591	0
533	20240702	110400	34040686	1591	1591	1591	1591	0
534	20240702	110300	34040686	1591	1591	1591	1591	0
535	20240702	110200	34040686	1591	1591	1591	1591	0
536	20240702	110100	34040686	1591	1591	1591	1591	0
537	20240702	110000	34040686	1591	1591	1591	1591	0
538	20240702	105900	34040686	1591	1591	1591	1591	0
539	20240702	105800	34040686	1591	1591	1591	1591	0
540	20240702	105700	34040686	1591	1591	1591	1591	0
541	20240702	105600	34040686	1591	1591	1591	1591	0
542	20240702	105500	34040686	1591	1591	1591	1591	0
543	20240702	105400	34040686	1591	1591	1591	1591	0
544	20240702	105300	34040686	1591	1591	1591	1591	0
545	20240702	105200	34040686	1591	1591	1591	1591	0
546	20240702	105100	34040686	1591	1591	1591	1591	0
547	20240702	105000	34040686	1591	1591	1591	1591	0
548	20240702	104900	34040686	1591	1591	1591	1591	0
549	20240702	104800	34040686	1591	1591	1591	1591	0
550	20240702	104700	34040686	1591	1591	1591	1591	0
551	20240702	104600	34040686	1591	1591	1591	1591	0
552	20240702	104500	34040686	1591	1591	1591	1591	0
553	20240702	104400	34040686	1591	1591	1591	1591	0
554	20240702	104300	34040686	1591	1591	1591	1591	0
555	20240702	104200	34040686	1591	1591	1591	1591	0
556	20240702	104100	34040686	1591	1591	1591	1591	0
557	20240702	104000	34040686	1591	1591	1591	1591	0
558	20240702	103900	34040686	1591	1591	1591	1591	0
559	20240702	103800	34040686	1591	1591	1591	1591	0
560	20240702	103700	34040686	1591	1591	1591	1591	0
561	20240702	103600	34040686	1591	1591	1591	1591	0
562	20240702	103500	34040686	1591	1591	1591	1591	0
563	20240702	103400	34040686	1591	1593	1593	1591	205
564	20240702	103300	33714239	1593	1593	1593	1593	0
565	20240702	103200	33714239	1593	1593	1593	1593	0
566	20240702	103100	33714239	1593	1593	1593	1593	0
567	20240702	103000	33714239	1593	1593	1593	1593	100
568	20240702	102900	33554939	1599	1599	1599	1599	0
569	20240702	102800	33554939	1599	1599	1599	1599	0
570	20240702	102700	33554939	1599	1599	1599	1599	0
571	20240702	102600	33554939	1599	1599	1599	1599	0
572	20240702	102500	33554939	1599	1599	1599	1599	0
573	20240702	102400	33554939	1599	1599	1599	1599	0
574	20240702	102300	33554939	1599	1599	1599	1599	0
575	20240702	102200	33554939	1599	1599	1599	1599	0
576	20240702	102100	33554939	1599	1599	1599	1599	0
577	20240702	102000	33554939	1599	1599	1599	1599	0
578	20240702	101900	33554939	1599	1599	1599	1599	0
579	20240702	101800	33554939	1599	1599	1599	1599	0
580	20240702	101700	33554939	1599	1599	1599	1599	0
581	20240702	101600	33554939	1599	1599	1599	1599	0
582	20240702	101500	33554939	1599	1599	1599	1599	0
583	20240702	101400	33554939	1599	1599	1599	1599	0
584	20240702	101300	33554939	1599	1599	1599	1599	0
585	20240702	101200	33554939	1599	1599	1599	1599	0
586	20240702	101100	33554939	1599	1599	1599	1599	0
587	20240702	101000	33554939	1599	1599	1599	1599	0
588	20240702	100900	33554939	1599	1599	1599	1599	0
589	20240702	100800	33554939	1599	1599	1599	1599	0
590	20240702	100700	33554939	1599	1599	1599	1599	0
591	20240702	100600	33554939	1599	1599	1599	1599	6
592	20240702	100500	33545345	1599	1598	1599	1598	8710
593	20240702	100400	19618289	1598	1598	1598	1598	0
594	20240702	100300	19618289	1598	1598	1598	1598	0
595	20240702	100200	19618289	1598	1598	1598	1598	0
596	20240702	100100	19618289	1598	1598	1598	1598	0
597	20240702	100000	19618289	1598	1598	1598	1598	0
598	20240702	095900	19618289	1598	1598	1598	1598	0
599	20240702	095800	19618289	1598	1598	1598	1598	3209
600	20240702	095700	14490307	1590	1590	1590	1590	0
601	20240702	095600	14490307	1590	1590	1590	1590	0
602	20240702	095500	14490307	1590	1591	1591	1590	1652
603	20240702	095400	11863355	1590	1590	1590	1590	0
604	20240702	095300	11863355	1590	1590	1590	1590	0
605	20240702	095200	11863355	1590	1590	1590	1590	0
606	20240702	095100	11863355	1590	1590	1590	1590	0
607	20240702	095000	11863355	1590	1590	1590	1590	0
608	20240702	094900	11863355	1590	1590	1590	1590	0
609	20240702	094800	11863355	1590	1590	1590	1590	130
610	20240702	094700	11656655	1590	1590	1590	1590	0
611	20240702	094600	11656655	1590	1590	1590	1590	0
612	20240702	094500	11656655	1590	1590	1590	1590	0
613	20240702	094400	11656655	1590	1590	1590	1590	0
614	20240702	094300	11656655	1590	1590	1590	1590	0
615	20240702	094200	11656655	1590	1590	1590	1590	0
616	20240702	094100	11656655	1590	1590	1590	1590	0
617	20240702	094000	11656655	1590	1590	1590	1590	0
618	20240702	093900	11656655	1590	1590	1590	1590	600
619	20240702	093800	10702655	1599	1599	1599	1599	0
620	20240702	093700	10702655	1599	1599	1599	1599	24
621	20240702	093600	10664279	1599	1590	1599	1590	8
622	20240702	093500	10651532	1599	1599	1599	1599	0
623	20240702	093400	10651532	1599	1599	1599	1599	0
624	20240702	093300	10651532	1599	1599	1599	1599	0
625	20240702	093200	10651532	1599	1599	1599	1599	0
626	20240702	093100	10651532	1599	1599	1599	1599	20
627	20240702	093000	10619552	1598	1598	1598	1598	0
628	20240702	092900	10619552	1598	1598	1598	1598	0
629	20240702	092800	10619552	1598	1598	1598	1598	0
630	20240702	092700	10619552	1598	1598	1598	1598	0
631	20240702	092600	10619552	1598	1595	1598	1595	1692
632	20240702	092500	7916669	1592	1592	1592	1592	0
633	20240702	092400	7916669	1592	1592	1592	1592	0
634	20240702	092300	7916669	1592	1592	1592	1592	0
635	20240702	092200	7916669	1592	1592	1592	1592	7
636	20240702	092100	7905525	1591	1591	1591	1591	1
637	20240702	092000	7903934	1591	1591	1591	1591	0
638	20240702	091900	7903934	1591	1591	1591	1591	0
639	20240702	091800	7903934	1591	1592	1592	1591	215
640	20240702	091700	7561661	1598	1593	1598	1593	214
641	20240702	091600	7220694	1594	1594	1594	1594	7
642	20240702	091500	7209536	1594	1594	1594	1594	12
643	20240702	091400	7190408	1594	1597	1597	1594	315
644	20240702	091300	6687922	1599	1599	1599	1599	0
645	20240702	091200	6687922	1599	1599	1599	1599	0
646	20240702	091100	6687922	1599	1599	1599	1599	0
647	20240702	091000	6687922	1599	1599	1599	1599	0
648	20240702	090900	6687922	1599	1599	1599	1599	0
649	20240702	090800	6687922	1599	1599	1599	1599	0
650	20240702	090700	6687922	1599	1599	1599	1599	0
651	20240702	090600	6687922	1599	1599	1599	1599	31
652	20240702	090500	6638353	1599	1599	1599	1599	0
653	20240702	090400	6638353	1599	1599	1599	1599	0
654	20240702	090300	6638353	1599	1599	1599	1599	0
655	20240702	090200	6638353	1599	1599	1599	1599	0
656	20240702	090100	6638353	1599	1604	1604	1595	1470
657	20240702	090000	4285888	1604	1604	1604	1604	2672