KissMeData/037400/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	192400	55870050	1322	1322	1322	1322	274
3	20240709	192300	55870050	1322	1322	1322	1322	0
4	20240709	192200	55870050	1322	1322	1322	1322	0
5	20240709	192100	55870050	1322	1322	1322	1322	0
6	20240709	192000	55870050	1322	1322	1322	1322	0
7	20240709	191900	55870050	1322	1322	1322	1322	0
8	20240709	191800	55870050	1322	1322	1322	1322	0
9	20240709	191700	55870050	1322	1322	1322	1322	0
10	20240709	191600	55870050	1322	1322	1322	1322	0
11	20240709	191500	55870050	1322	1322	1322	1322	0
12	20240709	191400	55870050	1322	1322	1322	1322	0
13	20240709	191300	55870050	1322	1322	1322	1322	0
14	20240709	191200	55870050	1322	1322	1322	1322	0
15	20240709	191100	55870050	1322	1322	1322	1322	0
16	20240709	191000	55870050	1322	1322	1322	1322	0
17	20240709	190900	55870050	1322	1322	1322	1322	0
18	20240709	190800	55870050	1322	1322	1322	1322	0
19	20240709	190700	55870050	1322	1322	1322	1322	0
20	20240709	190600	55870050	1322	1322	1322	1322	0
21	20240709	190500	55870050	1322	1322	1322	1322	0
22	20240709	190400	55870050	1322	1322	1322	1322	0
23	20240709	190300	55870050	1322	1322	1322	1322	0
24	20240709	190200	55870050	1322	1322	1322	1322	0
25	20240709	190100	55870050	1322	1322	1322	1322	0
26	20240709	190000	55870050	1322	1322	1322	1322	0
27	20240709	185900	55870050	1322	1322	1322	1322	0
28	20240709	185800	55870050	1322	1322	1322	1322	0
29	20240709	185700	55870050	1322	1322	1322	1322	0
30	20240709	185600	55870050	1322	1322	1322	1322	0
31	20240709	185500	55870050	1322	1322	1322	1322	0
32	20240709	185400	55870050	1322	1322	1322	1322	274
33	20240709	185300	55870050	1322	1322	1322	1322	0
34	20240709	185200	55870050	1322	1322	1322	1322	0
35	20240709	185100	55870050	1322	1322	1322	1322	0
36	20240709	185000	55870050	1322	1322	1322	1322	0
37	20240709	184900	55870050	1322	1322	1322	1322	0
38	20240709	184800	55870050	1322	1322	1322	1322	0
39	20240709	184700	55870050	1322	1322	1322	1322	0
40	20240709	184600	55870050	1322	1322	1322	1322	0
41	20240709	184500	55870050	1322	1322	1322	1322	0
42	20240709	184400	55870050	1322	1322	1322	1322	0
43	20240709	184300	55870050	1322	1322	1322	1322	0
44	20240709	184200	55870050	1322	1322	1322	1322	0
45	20240709	184100	55870050	1322	1322	1322	1322	0
46	20240709	184000	55870050	1322	1322	1322	1322	0
47	20240709	183900	55870050	1322	1322	1322	1322	0
48	20240709	183800	55870050	1322	1322	1322	1322	0
49	20240709	183700	55870050	1322	1322	1322	1322	0
50	20240709	183600	55870050	1322	1322	1322	1322	0
51	20240709	183500	55870050	1322	1322	1322	1322	0
52	20240709	183400	55870050	1322	1322	1322	1322	0
53	20240709	183300	55870050	1322	1322	1322	1322	0
54	20240709	183200	55870050	1322	1322	1322	1322	0
55	20240709	183100	55870050	1322	1322	1322	1322	0
56	20240709	183000	55870050	1322	1322	1322	1322	0
57	20240709	182900	55870050	1322	1322	1322	1322	0
58	20240709	182800	55870050	1322	1322	1322	1322	0
59	20240709	182700	55870050	1322	1322	1322	1322	0
60	20240709	182600	55870050	1322	1322	1322	1322	0
61	20240709	182500	55870050	1322	1322	1322	1322	0
62	20240709	182400	55870050	1322	1322	1322	1322	274
63	20240709	182300	55870050	1322	1322	1322	1322	0
64	20240709	182200	55870050	1322	1322	1322	1322	0
65	20240709	182100	55870050	1322	1322	1322	1322	0
66	20240709	182000	55870050	1322	1322	1322	1322	0
67	20240709	181900	55870050	1322	1322	1322	1322	0
68	20240709	181800	55870050	1322	1322	1322	1322	0
69	20240709	181700	55870050	1322	1322	1322	1322	0
70	20240709	181600	55870050	1322	1322	1322	1322	0
71	20240709	181500	55870050	1322	1322	1322	1322	0
72	20240709	181400	55870050	1322	1322	1322	1322	0
73	20240709	181300	55870050	1322	1322	1322	1322	0
74	20240709	181200	55870050	1322	1322	1322	1322	0
75	20240709	181100	55870050	1322	1322	1322	1322	0
76	20240709	181000	55870050	1322	1322	1322	1322	0
77	20240709	180900	55870050	1322	1322	1322	1322	0
78	20240709	180800	55870050	1322	1322	1322	1322	0
79	20240709	180700	55870050	1322	1322	1322	1322	0
80	20240709	180600	55870050	1322	1322	1322	1322	0
81	20240709	180500	55870050	1322	1322	1322	1322	0
82	20240709	180400	55870050	1322	1322	1322	1322	0
83	20240709	180300	55870050	1322	1322	1322	1322	0
84	20240709	180200	55870050	1322	1322	1322	1322	0
85	20240709	180100	55870050	1322	1322	1322	1322	0
86	20240709	180000	55870050	1322	1322	1322	1322	0
87	20240709	175900	55870050	1322	1322	1322	1322	0
88	20240709	175800	55870050	1322	1322	1322	1322	0
89	20240709	175700	55870050	1322	1322	1322	1322	0
90	20240709	175600	55870050	1322	1322	1322	1322	0
91	20240709	175500	55870050	1322	1322	1322	1322	0
92	20240709	175400	55870050	1322	1322	1322	1322	274
93	20240709	175300	55870050	1322	1322	1322	1322	0
94	20240709	175200	55870050	1322	1322	1322	1322	0
95	20240709	175100	55870050	1322	1322	1322	1322	0
96	20240709	175000	55870050	1322	1322	1322	1322	0
97	20240709	174900	55870050	1322	1322	1322	1322	0
98	20240709	174800	55870050	1322	1322	1322	1322	0
99	20240709	174700	55870050	1322	1322	1322	1322	0
100	20240709	174600	55870050	1322	1322	1322	1322	0
101	20240709	174500	55870050	1322	1322	1322	1322	0
102	20240709	174400	55870050	1322	1322	1322	1322	0
103	20240709	174300	55870050	1322	1322	1322	1322	0
104	20240709	174200	55870050	1322	1322	1322	1322	0
105	20240709	174100	55870050	1322	1322	1322	1322	0
106	20240709	174000	55870050	1322	1322	1322	1322	0
107	20240709	173900	55870050	1322	1322	1322	1322	0
108	20240709	173800	55870050	1322	1322	1322	1322	0
109	20240709	173700	55870050	1322	1322	1322	1322	0
110	20240709	173600	55870050	1322	1322	1322	1322	0
111	20240709	173500	55870050	1322	1322	1322	1322	0
112	20240709	173400	55870050	1322	1322	1322	1322	0
113	20240709	173300	55870050	1322	1322	1322	1322	0
114	20240709	173200	55870050	1322	1322	1322	1322	0
115	20240709	173100	55870050	1322	1322	1322	1322	0
116	20240709	173000	55870050	1322	1322	1322	1322	0
117	20240709	172900	55870050	1322	1322	1322	1322	0
118	20240709	172800	55870050	1322	1322	1322	1322	0
119	20240709	172700	55870050	1322	1322	1322	1322	0
120	20240709	172600	55870050	1322	1322	1322	1322	0
121	20240709	172500	55870050	1322	1322	1322	1322	0
122	20240709	172400	55870050	1322	1322	1322	1322	274
123	20240709	172300	55870050	1322	1322	1322	1322	0
124	20240709	172200	55870050	1322	1322	1322	1322	0
125	20240709	172100	55870050	1322	1322	1322	1322	0
126	20240709	172000	55870050	1322	1322	1322	1322	0
127	20240709	171900	55870050	1322	1322	1322	1322	0
128	20240709	171800	55870050	1322	1322	1322	1322	0
129	20240709	171700	55870050	1322	1322	1322	1322	0
130	20240709	171600	55870050	1322	1322	1322	1322	0
131	20240709	171500	55870050	1322	1322	1322	1322	0
132	20240709	171400	55870050	1322	1322	1322	1322	0
133	20240709	171300	55870050	1322	1322	1322	1322	0
134	20240709	171200	55870050	1322	1322	1322	1322	0
135	20240709	171100	55870050	1322	1322	1322	1322	0
136	20240709	171000	55870050	1322	1322	1322	1322	0
137	20240709	170900	55870050	1322	1322	1322	1322	0
138	20240709	170800	55870050	1322	1322	1322	1322	0
139	20240709	170700	55870050	1322	1322	1322	1322	0
140	20240709	170600	55870050	1322	1322	1322	1322	0
141	20240709	170500	55870050	1322	1322	1322	1322	0
142	20240709	170400	55870050	1322	1322	1322	1322	0
143	20240709	170300	55870050	1322	1322	1322	1322	0
144	20240709	170200	55870050	1322	1322	1322	1322	0
145	20240709	170100	55870050	1322	1322	1322	1322	0
146	20240709	170000	55870050	1322	1322	1322	1322	0
147	20240709	165900	55870050	1322	1322	1322	1322	0
148	20240709	165800	55870050	1322	1322	1322	1322	0
149	20240709	165700	55870050	1322	1322	1322	1322	0
150	20240709	165600	55870050	1322	1322	1322	1322	0
151	20240709	165500	55870050	1322	1322	1322	1322	0
152	20240709	165400	55870050	1322	1322	1322	1322	274
153	20240709	165300	55870050	1322	1322	1322	1322	0
154	20240709	165200	55870050	1322	1322	1322	1322	0
155	20240709	165100	55870050	1322	1322	1322	1322	0
156	20240709	165000	55870050	1322	1322	1322	1322	0
157	20240709	164900	55870050	1322	1322	1322	1322	0
158	20240709	164800	55870050	1322	1322	1322	1322	0
159	20240709	164700	55870050	1322	1322	1322	1322	0
160	20240709	164600	55870050	1322	1322	1322	1322	0
161	20240709	164500	55870050	1322	1322	1322	1322	0
162	20240709	164400	55870050	1322	1322	1322	1322	0
163	20240709	164300	55870050	1322	1322	1322	1322	0
164	20240709	164200	55870050	1322	1322	1322	1322	0
165	20240709	164100	55870050	1322	1322	1322	1322	0
166	20240709	164000	55870050	1322	1322	1322	1322	0
167	20240709	163900	55870050	1322	1322	1322	1322	0
168	20240709	163800	55870050	1322	1322	1322	1322	0
169	20240709	163700	55870050	1322	1322	1322	1322	0
170	20240709	163600	55870050	1322	1322	1322	1322	0
171	20240709	163500	55870050	1322	1322	1322	1322	0
172	20240709	163400	55870050	1322	1322	1322	1322	0
173	20240709	163300	55870050	1322	1322	1322	1322	0
174	20240709	163200	55870050	1322	1322	1322	1322	0
175	20240709	163100	55870050	1322	1322	1322	1322	0
176	20240709	163000	55870050	1322	1322	1322	1322	0
177	20240709	162900	55870050	1322	1322	1322	1322	0
178	20240709	162800	55870050	1322	1322	1322	1322	0
179	20240709	162700	55870050	1322	1322	1322	1322	0
180	20240709	162600	55870050	1322	1322	1322	1322	0
181	20240709	162500	55870050	1322	1322	1322	1322	0
182	20240709	162400	55870050	1322	1322	1322	1322	274
183	20240709	162300	55870050	1322	1322	1322	1322	0
184	20240709	162200	55870050	1322	1322	1322	1322	0
185	20240709	162100	55870050	1322	1322	1322	1322	0
186	20240709	162000	55870050	1322	1322	1322	1322	0
187	20240709	161900	55870050	1322	1322	1322	1322	0
188	20240709	161800	55870050	1322	1322	1322	1322	0
189	20240709	161700	55870050	1322	1322	1322	1322	0
190	20240709	161600	55870050	1322	1322	1322	1322	0
191	20240709	161500	55870050	1322	1322	1322	1322	0
192	20240709	161400	55870050	1322	1322	1322	1322	0
193	20240709	161300	55870050	1322	1322	1322	1322	0
194	20240709	161200	55870050	1322	1322	1322	1322	0
195	20240709	161100	55870050	1322	1322	1322	1322	0
196	20240709	161000	55870050	1322	1322	1322	1322	0
197	20240709	160900	55870050	1322	1322	1322	1322	0
198	20240709	160800	55870050	1322	1322	1322	1322	0
199	20240709	160700	55870050	1322	1322	1322	1322	0
200	20240709	160600	55870050	1322	1322	1322	1322	0
201	20240709	160500	55870050	1322	1322	1322	1322	0
202	20240709	160400	55870050	1322	1322	1322	1322	0
203	20240709	160300	55870050	1322	1322	1322	1322	0
204	20240709	160200	55870050	1322	1322	1322	1322	0
205	20240709	160100	55870050	1322	1322	1322	1322	0
206	20240709	160000	55870050	1322	1322	1322	1322	0
207	20240709	155900	55870050	1322	1322	1322	1322	0
208	20240709	155800	55870050	1322	1322	1322	1322	0
209	20240709	155700	55870050	1322	1322	1322	1322	0
210	20240709	155600	55870050	1322	1322	1322	1322	0
211	20240709	155500	55870050	1322	1322	1322	1322	0
212	20240709	155400	55870050	1322	1322	1322	1322	274
213	20240709	155300	55870050	1322	1322	1322	1322	0
214	20240709	155200	55870050	1322	1322	1322	1322	0
215	20240709	155100	55870050	1322	1322	1322	1322	0
216	20240709	155000	55870050	1322	1322	1322	1322	0
217	20240709	154900	55870050	1322	1322	1322	1322	0
218	20240709	154800	55870050	1322	1322	1322	1322	0
219	20240709	154700	55870050	1322	1322	1322	1322	0
220	20240709	154600	55870050	1322	1322	1322	1322	0
221	20240709	154500	55870050	1322	1322	1322	1322	0
222	20240709	154400	55870050	1322	1322	1322	1322	0
223	20240709	154300	55870050	1322	1322	1322	1322	0
224	20240709	154200	55870050	1322	1322	1322	1322	0
225	20240709	154100	55870050	1322	1322	1322	1322	0
226	20240709	154000	55870050	1322	1322	1322	1322	0
227	20240709	153900	55870050	1322	1322	1322	1322	0
228	20240709	153800	55870050	1322	1322	1322	1322	0
229	20240709	153700	55870050	1322	1322	1322	1322	0
230	20240709	153600	55870050	1322	1322	1322	1322	0
231	20240709	153500	55870050	1322	1322	1322	1322	0
232	20240709	153400	55870050	1322	1322	1322	1322	0
233	20240709	153300	55870050	1322	1322	1322	1322	0
234	20240709	153200	55870050	1322	1322	1322	1322	0
235	20240709	153100	55870050	1322	1322	1322	1322	0
236	20240709	153000	55870050	1322	1322	1322	1322	274
237	20240709	152900	55507822	1322	1322	1322	1322	0
238	20240709	152800	55507822	1322	1322	1322	1322	0
239	20240709	152700	55507822	1322	1322	1322	1322	0
240	20240709	152600	55507822	1322	1322	1322	1322	0
241	20240709	152500	55507822	1322	1322	1322	1322	0
242	20240709	152400	55507822	1322	1322	1322	1322	0
243	20240709	152300	55507822	1322	1322	1322	1322	0
244	20240709	152200	55507822	1322	1322	1322	1322	0
245	20240709	152100	55507822	1322	1322	1322	1322	0
246	20240709	152000	55507822	1322	1322	1322	1322	0
247	20240709	151900	55507822	1322	1322	1322	1322	0
248	20240709	151800	55507822	1322	1320	1322	1319	1211
249	20240709	151700	53909570	1320	1320	1320	1320	0
250	20240709	151600	53909570	1320	1320	1320	1320	0
251	20240709	151500	53909570	1320	1320	1320	1320	100
252	20240709	151400	53777570	1322	1322	1322	1322	0
253	20240709	151300	53777570	1322	1322	1322	1322	0
254	20240709	151200	53777570	1322	1322	1322	1322	0
255	20240709	151100	53777570	1322	1322	1322	1322	10
256	20240709	151000	53764350	1320	1320	1320	1320	0
257	20240709	150900	53764350	1320	1320	1320	1320	4896
258	20240709	150800	47301630	1323	1323	1323	1323	0
259	20240709	150700	47301630	1323	1323	1323	1323	0
260	20240709	150600	47301630	1323	1323	1323	1323	0
261	20240709	150500	47301630	1323	1323	1323	1323	0
262	20240709	150400	47301630	1323	1323	1323	1323	0
263	20240709	150300	47301630	1323	1323	1323	1323	0
264	20240709	150200	47301630	1323	1323	1323	1323	0
265	20240709	150100	47301630	1323	1323	1323	1323	0
266	20240709	150000	47301630	1323	1323	1323	1323	0
267	20240709	145900	47301630	1323	1323	1323	1323	0
268	20240709	145800	47301630	1323	1323	1323	1323	0
269	20240709	145700	47301630	1323	1323	1323	1323	0
270	20240709	145600	47301630	1323	1323	1323	1323	0
271	20240709	145500	47301630	1323	1322	1323	1322	2
272	20240709	145400	47298985	1323	1323	1323	1323	0
273	20240709	145300	47298985	1323	1323	1323	1323	0
274	20240709	145200	47298985	1323	1323	1323	1323	0
275	20240709	145100	47298985	1323	1323	1323	1323	0
276	20240709	145000	47298985	1323	1320	1323	1320	5
277	20240709	144900	47292377	1323	1323	1323	1323	0
278	20240709	144800	47292377	1323	1323	1323	1323	0
279	20240709	144700	47292377	1323	1323	1323	1323	0
280	20240709	144600	47292377	1323	1323	1323	1323	1
281	20240709	144500	47291054	1323	1323	1323	1323	0
282	20240709	144400	47291054	1323	1323	1323	1323	81
283	20240709	144300	47183891	1324	1324	1324	1324	0
284	20240709	144200	47183891	1324	1323	1324	1323	5
285	20240709	144100	47177273	1321	1321	1321	1321	698
286	20240709	144000	46255215	1324	1324	1324	1324	1
287	20240709	143900	46253891	1321	1321	1321	1321	1
288	20240709	143800	46252570	1324	1324	1324	1324	11
289	20240709	143700	46238006	1322	1322	1322	1322	20
290	20240709	143600	46211566	1322	1322	1322	1322	189
291	20240709	143500	45961708	1322	1322	1322	1322	0
292	20240709	143400	45961708	1322	1322	1322	1322	0
293	20240709	143300	45961708	1322	1322	1322	1322	0
294	20240709	143200	45961708	1322	1322	1322	1322	0
295	20240709	143100	45961708	1322	1322	1322	1322	0
296	20240709	143000	45961708	1322	1322	1322	1322	0
297	20240709	142900	45961708	1322	1322	1322	1322	0
298	20240709	142800	45961708	1322	1322	1322	1322	25
299	20240709	142700	45928658	1322	1322	1322	1322	0
300	20240709	142600	45928658	1322	1322	1322	1322	0
301	20240709	142500	45928658	1322	1322	1322	1322	0
302	20240709	142400	45928658	1322	1322	1322	1322	86
303	20240709	142300	45814966	1324	1324	1324	1324	0
304	20240709	142200	45814966	1324	1324	1324	1324	0
305	20240709	142100	45814966	1324	1324	1324	1324	25
306	20240709	142000	45781866	1324	1324	1324	1324	0
307	20240709	141900	45781866	1324	1323	1324	1323	13
308	20240709	141800	45764666	1323	1323	1323	1323	0
309	20240709	141700	45764666	1323	1323	1323	1323	0
310	20240709	141600	45764666	1323	1323	1323	1323	38
311	20240709	141500	45714392	1325	1325	1325	1325	0
312	20240709	141400	45714392	1325	1325	1325	1325	0
313	20240709	141300	45714392	1325	1325	1325	1325	0
314	20240709	141200	45714392	1325	1325	1325	1325	0
315	20240709	141100	45714392	1325	1325	1325	1325	0
316	20240709	141000	45714392	1325	1325	1325	1325	0
317	20240709	140900	45714392	1325	1325	1325	1325	0
318	20240709	140800	45714392	1325	1325	1325	1325	0
319	20240709	140700	45714392	1325	1325	1325	1325	0
320	20240709	140600	45714392	1325	1325	1325	1325	0
321	20240709	140500	45714392	1325	1325	1325	1325	0
322	20240709	140400	45714392	1325	1325	1325	1325	10
323	20240709	140300	45701142	1325	1325	1325	1325	0
324	20240709	140200	45701142	1325	1325	1325	1325	0
325	20240709	140100	45701142	1325	1325	1325	1325	0
326	20240709	140000	45701142	1325	1325	1325	1325	0
327	20240709	135900	45701142	1325	1325	1325	1325	1
328	20240709	135800	45699817	1323	1325	1325	1323	2
329	20240709	135700	45697169	1324	1324	1324	1324	218
330	20240709	135600	45408537	1324	1324	1324	1324	0
331	20240709	135500	45408537	1324	1324	1324	1324	1
332	20240709	135400	45407213	1323	1324	1324	1323	2
333	20240709	135300	45404566	1324	1324	1324	1324	0
334	20240709	135200	45404566	1324	1323	1324	1323	2315
335	20240709	135100	42341820	1323	1323	1323	1323	0
336	20240709	135000	42341820	1323	1323	1323	1323	0
337	20240709	134900	42341820	1323	1323	1323	1323	0
338	20240709	134800	42341820	1323	1323	1323	1323	0
339	20240709	134700	42341820	1323	1323	1323	1323	10
340	20240709	134600	42328590	1323	1323	1323	1323	3
341	20240709	134500	42324621	1323	1323	1323	1323	0
342	20240709	134400	42324621	1323	1323	1323	1323	0
343	20240709	134300	42324621	1323	1323	1323	1323	0
344	20240709	134200	42324621	1323	1323	1323	1323	0
345	20240709	134100	42324621	1323	1323	1323	1323	0
346	20240709	134000	42324621	1323	1323	1323	1323	0
347	20240709	133900	42324621	1323	1323	1323	1323	0
348	20240709	133800	42324621	1323	1323	1323	1323	0
349	20240709	133700	42324621	1323	1323	1323	1323	0
350	20240709	133600	42324621	1323	1323	1323	1323	400
351	20240709	133500	41795421	1323	1323	1323	1323	0
352	20240709	133400	41795421	1323	1323	1323	1323	0
353	20240709	133300	41795421	1323	1323	1323	1323	0
354	20240709	133200	41795421	1323	1323	1323	1323	0
355	20240709	133100	41795421	1323	1323	1323	1323	10
356	20240709	133000	41782191	1323	1323	1323	1323	0
357	20240709	132900	41782191	1323	1323	1323	1323	0
358	20240709	132800	41782191	1323	1323	1323	1323	0
359	20240709	132700	41782191	1323	1323	1323	1323	0
360	20240709	132600	41782191	1323	1323	1323	1323	0
361	20240709	132500	41782191	1323	1323	1323	1323	0
362	20240709	132400	41782191	1323	1323	1323	1323	135
363	20240709	132300	41603586	1323	1323	1323	1323	115
364	20240709	132200	41451441	1323	1323	1323	1323	29
365	20240709	132100	41413074	1323	1323	1323	1323	66
366	20240709	132000	41325756	1323	1323	1323	1323	0
367	20240709	131900	41325756	1323	1323	1323	1323	0
368	20240709	131800	41325756	1323	1323	1323	1323	0
369	20240709	131700	41325756	1323	1323	1323	1323	1
370	20240709	131600	41324433	1323	1323	1323	1323	10
371	20240709	131500	41311203	1324	1324	1324	1324	10
372	20240709	131400	41297963	1324	1324	1324	1324	1
373	20240709	131300	41296639	1323	1323	1323	1323	0
374	20240709	131200	41296639	1323	1323	1323	1323	0
375	20240709	131100	41296639	1323	1323	1323	1323	0
376	20240709	131000	41296639	1323	1323	1323	1323	0
377	20240709	130900	41296639	1323	1323	1323	1323	0
378	20240709	130800	41296639	1323	1323	1323	1323	0
379	20240709	130700	41296639	1323	1323	1323	1323	76
380	20240709	130600	41196091	1323	1323	1323	1323	232
381	20240709	130500	40889155	1324	1324	1324	1324	0
382	20240709	130400	40889155	1324	1324	1324	1324	0
383	20240709	130300	40889155	1324	1324	1324	1324	0
384	20240709	130200	40889155	1324	1324	1324	1324	0
385	20240709	130100	40889155	1324	1324	1324	1324	0
386	20240709	130000	40889155	1324	1324	1324	1324	0
387	20240709	125900	40889155	1324	1324	1324	1324	0
388	20240709	125800	40889155	1324	1324	1324	1324	0
389	20240709	125700	40889155	1324	1324	1324	1324	10
390	20240709	125600	40875915	1323	1323	1323	1323	0
391	20240709	125500	40875915	1323	1323	1323	1323	0
392	20240709	125400	40875915	1323	1323	1323	1323	77
393	20240709	125300	40774044	1324	1324	1324	1324	0
394	20240709	125200	40774044	1324	1324	1324	1324	0
395	20240709	125100	40774044	1324	1324	1324	1324	0
396	20240709	125000	40774044	1324	1324	1324	1324	0
397	20240709	124900	40774044	1324	1324	1324	1324	0
398	20240709	124800	40774044	1324	1324	1324	1324	0
399	20240709	124700	40774044	1324	1324	1324	1324	0
400	20240709	124600	40774044	1324	1324	1324	1324	0
401	20240709	124500	40774044	1324	1324	1324	1324	0
402	20240709	124400	40774044	1324	1324	1324	1324	0
403	20240709	124300	40774044	1324	1324	1324	1324	0
404	20240709	124200	40774044	1324	1324	1324	1324	0
405	20240709	124100	40774044	1324	1324	1324	1324	10
406	20240709	124000	40760804	1323	1323	1323	1323	350
407	20240709	123900	40297754	1324	1324	1324	1324	0
408	20240709	123800	40297754	1324	1324	1324	1324	0
409	20240709	123700	40297754	1324	1324	1324	1324	0
410	20240709	123600	40297754	1324	1324	1324	1324	0
411	20240709	123500	40297754	1324	1324	1324	1324	0
412	20240709	123400	40297754	1324	1324	1324	1324	0
413	20240709	123300	40297754	1324	1324	1324	1324	0
414	20240709	123200	40297754	1324	1324	1324	1324	0
415	20240709	123100	40297754	1324	1324	1324	1324	0
416	20240709	123000	40297754	1324	1324	1324	1324	0
417	20240709	122900	40297754	1324	1324	1324	1324	1
418	20240709	122800	40296430	1323	1323	1323	1323	140
419	20240709	122700	40111210	1323	1323	1323	1323	0
420	20240709	122600	40111210	1323	1323	1323	1323	0
421	20240709	122500	40111210	1323	1323	1323	1323	1
422	20240709	122400	40109887	1323	1323	1323	1323	10
423	20240709	122300	40096657	1323	1323	1323	1323	0
424	20240709	122200	40096657	1323	1323	1323	1323	0
425	20240709	122100	40096657	1323	1323	1323	1323	0
426	20240709	122000	40096657	1323	1323	1323	1323	0
427	20240709	121900	40096657	1323	1323	1323	1323	0
428	20240709	121800	40096657	1323	1323	1323	1323	0
429	20240709	121700	40096657	1323	1323	1323	1323	0
430	20240709	121600	40096657	1323	1323	1323	1323	0
431	20240709	121500	40096657	1323	1323	1323	1323	0
432	20240709	121400	40096657	1323	1323	1323	1323	0
433	20240709	121300	40096657	1323	1323	1323	1323	0
434	20240709	121200	40096657	1323	1323	1323	1323	0
435	20240709	121100	40096657	1323	1323	1323	1323	0
436	20240709	121000	40096657	1323	1323	1323	1323	0
437	20240709	120900	40096657	1323	1323	1323	1323	17
438	20240709	120800	40074166	1323	1323	1323	1323	10
439	20240709	120700	40060936	1323	1323	1323	1323	20
440	20240709	120600	40034476	1323	1323	1323	1323	7
441	20240709	120500	40025215	1322	1322	1322	1322	39
442	20240709	120400	39973657	1322	1322	1322	1322	0
443	20240709	120300	39973657	1322	1322	1322	1322	0
444	20240709	120200	39973657	1322	1322	1322	1322	96
445	20240709	120100	39846745	1321	1321	1321	1321	3
446	20240709	120000	39842782	1321	1321	1321	1321	80
447	20240709	115900	39737102	1321	1321	1321	1321	0
448	20240709	115800	39737102	1321	1321	1321	1321	0
449	20240709	115700	39737102	1321	1321	1321	1321	0
450	20240709	115600	39737102	1321	1321	1321	1321	0
451	20240709	115500	39737102	1321	1321	1321	1321	0
452	20240709	115400	39737102	1321	1321	1321	1321	0
453	20240709	115300	39737102	1321	1321	1321	1321	60
454	20240709	115200	39657842	1321	1321	1321	1321	41
455	20240709	115100	39603681	1319	1319	1319	1319	0
456	20240709	115000	39603681	1319	1319	1319	1319	0
457	20240709	114900	39603681	1319	1319	1319	1319	0
458	20240709	114800	39603681	1319	1319	1319	1319	0
459	20240709	114700	39603681	1319	1319	1319	1319	0
460	20240709	114600	39603681	1319	1319	1319	1319	100
461	20240709	114500	39471781	1321	1321	1321	1321	0
462	20240709	114400	39471781	1321	1321	1321	1321	0
463	20240709	114300	39471781	1321	1321	1321	1321	0
464	20240709	114200	39471781	1321	1321	1321	1321	0
465	20240709	114100	39471781	1321	1321	1321	1321	0
466	20240709	114000	39471781	1321	1321	1321	1321	0
467	20240709	113900	39471781	1321	1321	1321	1321	0
468	20240709	113800	39471781	1321	1321	1321	1321	1
469	20240709	113700	39470460	1320	1320	1320	1320	1215
470	20240709	113600	37866660	1320	1320	1320	1320	100
471	20240709	113500	37734660	1320	1320	1320	1320	10
472	20240709	113400	37721460	1320	1320	1320	1320	0
473	20240709	113300	37721460	1320	1320	1320	1320	0
474	20240709	113200	37721460	1320	1320	1320	1320	0
475	20240709	113100	37721460	1320	1320	1320	1320	0
476	20240709	113000	37721460	1320	1320	1320	1320	0
477	20240709	112900	37721460	1320	1320	1320	1320	0
478	20240709	112800	37721460	1320	1320	1320	1320	0
479	20240709	112700	37721460	1320	1320	1320	1320	0
480	20240709	112600	37721460	1320	1320	1320	1320	0
481	20240709	112500	37721460	1320	1320	1320	1320	0
482	20240709	112400	37721460	1320	1320	1320	1320	0
483	20240709	112300	37721460	1320	1320	1320	1320	0
484	20240709	112200	37721460	1320	1320	1320	1320	0
485	20240709	112100	37721460	1320	1320	1320	1320	53
486	20240709	112000	37651500	1320	1320	1320	1320	0
487	20240709	111900	37651500	1320	1320	1320	1320	10
488	20240709	111800	37638300	1320	1320	1320	1320	0
489	20240709	111700	37638300	1320	1320	1320	1320	0
490	20240709	111600	37638300	1320	1320	1320	1320	0
491	20240709	111500	37638300	1320	1320	1320	1320	0
492	20240709	111400	37638300	1320	1320	1320	1320	0
493	20240709	111300	37638300	1320	1320	1320	1320	0
494	20240709	111200	37638300	1320	1320	1320	1320	0
495	20240709	111100	37638300	1320	1320	1320	1320	46
496	20240709	111000	37577580	1320	1320	1320	1320	55
497	20240709	110900	37504980	1320	1320	1320	1320	0
498	20240709	110800	37504980	1320	1320	1320	1320	0
499	20240709	110700	37504980	1320	1320	1320	1320	0
500	20240709	110600	37504980	1320	1320	1320	1320	0
501	20240709	110500	37504980	1320	1320	1320	1320	0
502	20240709	110400	37504980	1320	1320	1320	1320	0
503	20240709	110300	37504980	1320	1320	1320	1320	0
504	20240709	110200	37504980	1320	1320	1320	1320	0
505	20240709	110100	37504980	1320	1320	1320	1320	10
506	20240709	110000	37491780	1320	1320	1320	1320	0
507	20240709	105900	37491780	1320	1320	1320	1320	0
508	20240709	105800	37491780	1320	1320	1320	1320	0
509	20240709	105700	37491780	1320	1320	1320	1320	0
510	20240709	105600	37491780	1320	1320	1320	1320	0
511	20240709	105500	37491780	1320	1320	1320	1320	0
512	20240709	105400	37491780	1320	1320	1320	1320	0
513	20240709	105300	37491780	1320	1320	1320	1320	0
514	20240709	105200	37491780	1320	1320	1320	1320	0
515	20240709	105100	37491780	1320	1320	1320	1320	0
516	20240709	105000	37491780	1320	1320	1320	1320	0
517	20240709	104900	37491780	1320	1320	1320	1320	0
518	20240709	104800	37491780	1320	1320	1320	1320	0
519	20240709	104700	37491780	1320	1320	1320	1320	1
520	20240709	104600	37490460	1319	1319	1319	1319	0
521	20240709	104500	37490460	1319	1317	1319	1317	5847
522	20240709	104400	29778555	1317	1317	1317	1317	0
523	20240709	104300	29778555	1317	1317	1317	1317	0
524	20240709	104200	29778555	1317	1317	1317	1317	0
525	20240709	104100	29778555	1317	1317	1317	1317	4001
526	20240709	104000	24509238	1317	1317	1317	1317	0
527	20240709	103900	24509238	1317	1317	1317	1317	20
528	20240709	103800	24482898	1317	1317	1317	1317	0
529	20240709	103700	24482898	1317	1317	1317	1317	0
530	20240709	103600	24482898	1317	1317	1317	1317	0
531	20240709	103500	24482898	1317	1317	1317	1317	0
532	20240709	103400	24482898	1317	1317	1317	1317	0
533	20240709	103300	24482898	1317	1317	1317	1317	1246
534	20240709	103200	22841916	1317	1317	1317	1317	168
535	20240709	103100	22620660	1319	1319	1319	1319	0
536	20240709	103000	22620660	1319	1319	1319	1319	0
537	20240709	102900	22620660	1319	1319	1319	1319	0
538	20240709	102800	22620660	1319	1319	1319	1319	0
539	20240709	102700	22620660	1319	1319	1319	1319	0
540	20240709	102600	22620660	1319	1319	1319	1319	0
541	20240709	102500	22620660	1319	1319	1319	1319	0
542	20240709	102400	22620660	1319	1318	1319	1317	902
543	20240709	102300	21431869	1318	1314	1318	1314	11
544	20240709	102200	21417400	1314	1314	1314	1314	8
545	20240709	102100	21406888	1318	1318	1318	1318	0
546	20240709	102000	21406888	1318	1318	1318	1318	5
547	20240709	101900	21400298	1318	1318	1318	1318	0
548	20240709	101800	21400298	1318	1318	1318	1318	0
549	20240709	101700	21400298	1318	1318	1318	1318	0
550	20240709	101600	21400298	1318	1314	1318	1314	2
551	20240709	101500	21397666	1311	1319	1319	1310	3320
552	20240709	101400	17035036	1319	1319	1319	1319	0
553	20240709	101300	17035036	1319	1319	1319	1319	0
554	20240709	101200	17035036	1319	1319	1319	1319	0
555	20240709	101100	17035036	1319	1319	1319	1319	0
556	20240709	101000	17035036	1319	1319	1319	1319	0
557	20240709	100900	17035036	1319	1319	1319	1319	50
558	20240709	100800	16969086	1318	1318	1318	1318	0
559	20240709	100700	16969086	1318	1318	1318	1318	1
560	20240709	100600	16967768	1319	1319	1319	1319	0
561	20240709	100500	16967768	1319	1319	1319	1319	0
562	20240709	100400	16967768	1319	1319	1319	1319	1
563	20240709	100300	16966449	1318	1318	1318	1318	41
564	20240709	100200	16912411	1318	1318	1318	1318	0
565	20240709	100100	16912411	1318	1318	1318	1318	0
566	20240709	100000	16912411	1318	1318	1318	1318	0
567	20240709	095900	16912411	1318	1318	1318	1318	66
568	20240709	095800	16825423	1319	1319	1319	1319	0
569	20240709	095700	16825423	1319	1319	1319	1319	0
570	20240709	095600	16825423	1319	1319	1319	1319	0
571	20240709	095500	16825423	1319	1319	1319	1319	0
572	20240709	095400	16825423	1319	1319	1319	1319	0
573	20240709	095300	16825423	1319	1319	1319	1319	0
574	20240709	095200	16825423	1319	1319	1319	1319	0
575	20240709	095100	16825423	1319	1319	1319	1319	0
576	20240709	095000	16825423	1319	1319	1319	1319	0
577	20240709	094900	16825423	1319	1319	1319	1319	0
578	20240709	094800	16825423	1319	1319	1319	1319	0
579	20240709	094700	16825423	1319	1319	1319	1319	0
580	20240709	094600	16825423	1319	1319	1319	1319	0
581	20240709	094500	16825423	1319	1319	1319	1319	0
582	20240709	094400	16825423	1319	1319	1319	1319	0
583	20240709	094300	16825423	1319	1319	1319	1319	0
584	20240709	094200	16825423	1319	1319	1319	1319	0
585	20240709	094100	16825423	1319	1319	1319	1319	0
586	20240709	094000	16825423	1319	1319	1319	1319	0
587	20240709	093900	16825423	1319	1319	1319	1319	0
588	20240709	093800	16825423	1319	1319	1319	1319	0
589	20240709	093700	16825423	1319	1319	1319	1319	0
590	20240709	093600	16825423	1319	1319	1319	1319	0
591	20240709	093500	16825423	1319	1319	1319	1319	0
592	20240709	093400	16825423	1319	1319	1319	1319	0
593	20240709	093300	16825423	1319	1319	1319	1319	1
594	20240709	093200	16824104	1318	1318	1318	1318	219
595	20240709	093100	16535462	1318	1318	1318	1318	1
596	20240709	093000	16534144	1316	1316	1316	1316	0
597	20240709	092900	16534144	1316	1316	1316	1316	0
598	20240709	092800	16534144	1316	1317	1317	1316	572
599	20240709	092700	15781341	1317	1317	1317	1317	0
600	20240709	092600	15781341	1317	1316	1317	1316	8836
601	20240709	092500	4150576	1317	1317	1317	1317	0
602	20240709	092400	4150576	1317	1317	1317	1317	0
603	20240709	092300	4150576	1317	1317	1317	1317	0
604	20240709	092200	4150576	1317	1317	1317	1317	0
605	20240709	092100	4150576	1317	1317	1317	1317	0
606	20240709	092000	4150576	1317	1317	1317	1317	0
607	20240709	091900	4150576	1317	1317	1317	1317	0
608	20240709	091800	4150576	1317	1317	1317	1317	0
609	20240709	091700	4150576	1317	1317	1317	1317	0
610	20240709	091600	4150576	1317	1316	1317	1316	2
611	20240709	091500	4147943	1314	1314	1314	1314	0
612	20240709	091400	4147943	1314	1314	1314	1314	0
613	20240709	091300	4147943	1314	1314	1314	1314	0
614	20240709	091200	4147943	1314	1314	1314	1314	0
615	20240709	091100	4147943	1314	1314	1314	1314	0
616	20240709	091000	4147943	1314	1314	1314	1314	0
617	20240709	090900	4147943	1314	1318	1318	1314	16
618	20240709	090800	4126901	1315	1315	1315	1315	442
619	20240709	090700	3545671	1315	1315	1315	1315	54
620	20240709	090600	3474661	1320	1320	1320	1320	0
621	20240709	090500	3474661	1320	1320	1320	1320	0
622	20240709	090400	3474661	1320	1320	1320	1320	0
623	20240709	090300	3474661	1320	1320	1320	1320	0
624	20240709	090200	3474661	1320	1319	1320	1319	4
625	20240709	090100	3469384	1320	1320	1320	1320	1
626	20240709	090000	3468064	1315	1320	1320	1315	2340