KissMeData/333050/min/candle-20240708.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240708	212700	21372594	1360	1360	1360	1360	1074
3	20240708	212600	21372594	1360	1360	1360	1360	0
4	20240708	212500	21372594	1360	1360	1360	1360	0
5	20240708	212400	21372594	1360	1360	1360	1360	0
6	20240708	212300	21372594	1360	1360	1360	1360	0
7	20240708	212200	21372594	1360	1360	1360	1360	0
8	20240708	212100	21372594	1360	1360	1360	1360	0
9	20240708	212000	21372594	1360	1360	1360	1360	0
10	20240708	211900	21372594	1360	1360	1360	1360	0
11	20240708	211800	21372594	1360	1360	1360	1360	0
12	20240708	211700	21372594	1360	1360	1360	1360	0
13	20240708	211600	21372594	1360	1360	1360	1360	0
14	20240708	211500	21372594	1360	1360	1360	1360	0
15	20240708	211400	21372594	1360	1360	1360	1360	0
16	20240708	211300	21372594	1360	1360	1360	1360	0
17	20240708	211200	21372594	1360	1360	1360	1360	0
18	20240708	211100	21372594	1360	1360	1360	1360	0
19	20240708	211000	21372594	1360	1360	1360	1360	0
20	20240708	210900	21372594	1360	1360	1360	1360	0
21	20240708	210800	21372594	1360	1360	1360	1360	0
22	20240708	210700	21372594	1360	1360	1360	1360	0
23	20240708	210600	21372594	1360	1360	1360	1360	0
24	20240708	210500	21372594	1360	1360	1360	1360	0
25	20240708	210400	21372594	1360	1360	1360	1360	0
26	20240708	210300	21372594	1360	1360	1360	1360	0
27	20240708	210200	21372594	1360	1360	1360	1360	0
28	20240708	210100	21372594	1360	1360	1360	1360	0
29	20240708	210000	21372594	1360	1360	1360	1360	0
30	20240708	205900	21372594	1360	1360	1360	1360	0
31	20240708	205800	21372594	1360	1360	1360	1360	0
32	20240708	205700	21372594	1360	1360	1360	1360	1074
33	20240708	205600	21372594	1360	1360	1360	1360	0
34	20240708	205500	21372594	1360	1360	1360	1360	0
35	20240708	205400	21372594	1360	1360	1360	1360	0
36	20240708	205300	21372594	1360	1360	1360	1360	0
37	20240708	205200	21372594	1360	1360	1360	1360	0
38	20240708	205100	21372594	1360	1360	1360	1360	0
39	20240708	205000	21372594	1360	1360	1360	1360	0
40	20240708	204900	21372594	1360	1360	1360	1360	0
41	20240708	204800	21372594	1360	1360	1360	1360	0
42	20240708	204700	21372594	1360	1360	1360	1360	0
43	20240708	204600	21372594	1360	1360	1360	1360	0
44	20240708	204500	21372594	1360	1360	1360	1360	0
45	20240708	204400	21372594	1360	1360	1360	1360	0
46	20240708	204300	21372594	1360	1360	1360	1360	0
47	20240708	204200	21372594	1360	1360	1360	1360	0
48	20240708	204100	21372594	1360	1360	1360	1360	0
49	20240708	204000	21372594	1360	1360	1360	1360	0
50	20240708	203900	21372594	1360	1360	1360	1360	0
51	20240708	203800	21372594	1360	1360	1360	1360	0
52	20240708	203700	21372594	1360	1360	1360	1360	0
53	20240708	203600	21372594	1360	1360	1360	1360	0
54	20240708	203500	21372594	1360	1360	1360	1360	0
55	20240708	203400	21372594	1360	1360	1360	1360	0
56	20240708	203300	21372594	1360	1360	1360	1360	0
57	20240708	203200	21372594	1360	1360	1360	1360	0
58	20240708	203100	21372594	1360	1360	1360	1360	0
59	20240708	203000	21372594	1360	1360	1360	1360	0
60	20240708	202900	21372594	1360	1360	1360	1360	0
61	20240708	202800	21372594	1360	1360	1360	1360	0
62	20240708	202700	21372594	1360	1360	1360	1360	1074
63	20240708	202600	21372594	1360	1360	1360	1360	0
64	20240708	202500	21372594	1360	1360	1360	1360	0
65	20240708	202400	21372594	1360	1360	1360	1360	0
66	20240708	202300	21372594	1360	1360	1360	1360	0
67	20240708	202200	21372594	1360	1360	1360	1360	0
68	20240708	202100	21372594	1360	1360	1360	1360	0
69	20240708	202000	21372594	1360	1360	1360	1360	0
70	20240708	201900	21372594	1360	1360	1360	1360	0
71	20240708	201800	21372594	1360	1360	1360	1360	0
72	20240708	201700	21372594	1360	1360	1360	1360	0
73	20240708	201600	21372594	1360	1360	1360	1360	0
74	20240708	201500	21372594	1360	1360	1360	1360	0
75	20240708	201400	21372594	1360	1360	1360	1360	0
76	20240708	201300	21372594	1360	1360	1360	1360	0
77	20240708	201200	21372594	1360	1360	1360	1360	0
78	20240708	201100	21372594	1360	1360	1360	1360	0
79	20240708	201000	21372594	1360	1360	1360	1360	0
80	20240708	200900	21372594	1360	1360	1360	1360	0
81	20240708	200800	21372594	1360	1360	1360	1360	0
82	20240708	200700	21372594	1360	1360	1360	1360	0
83	20240708	200600	21372594	1360	1360	1360	1360	0
84	20240708	200500	21372594	1360	1360	1360	1360	0
85	20240708	200400	21372594	1360	1360	1360	1360	0
86	20240708	200300	21372594	1360	1360	1360	1360	0
87	20240708	200200	21372594	1360	1360	1360	1360	0
88	20240708	200100	21372594	1360	1360	1360	1360	0
89	20240708	200000	21372594	1360	1360	1360	1360	0
90	20240708	195900	21372594	1360	1360	1360	1360	0
91	20240708	195800	21372594	1360	1360	1360	1360	0
92	20240708	195700	21372594	1360	1360	1360	1360	1074
93	20240708	195600	21372594	1360	1360	1360	1360	0
94	20240708	195500	21372594	1360	1360	1360	1360	0
95	20240708	195400	21372594	1360	1360	1360	1360	0
96	20240708	195300	21372594	1360	1360	1360	1360	0
97	20240708	195200	21372594	1360	1360	1360	1360	0
98	20240708	195100	21372594	1360	1360	1360	1360	0
99	20240708	195000	21372594	1360	1360	1360	1360	0
100	20240708	194900	21372594	1360	1360	1360	1360	0
101	20240708	194800	21372594	1360	1360	1360	1360	0
102	20240708	194700	21372594	1360	1360	1360	1360	0
103	20240708	194600	21372594	1360	1360	1360	1360	0
104	20240708	194500	21372594	1360	1360	1360	1360	0
105	20240708	194400	21372594	1360	1360	1360	1360	0
106	20240708	194300	21372594	1360	1360	1360	1360	0
107	20240708	194200	21372594	1360	1360	1360	1360	0
108	20240708	194100	21372594	1360	1360	1360	1360	0
109	20240708	194000	21372594	1360	1360	1360	1360	0
110	20240708	193900	21372594	1360	1360	1360	1360	0
111	20240708	193800	21372594	1360	1360	1360	1360	0
112	20240708	193700	21372594	1360	1360	1360	1360	0
113	20240708	193600	21372594	1360	1360	1360	1360	0
114	20240708	193500	21372594	1360	1360	1360	1360	0
115	20240708	193400	21372594	1360	1360	1360	1360	0
116	20240708	193300	21372594	1360	1360	1360	1360	0
117	20240708	193200	21372594	1360	1360	1360	1360	0
118	20240708	193100	21372594	1360	1360	1360	1360	0
119	20240708	193000	21372594	1360	1360	1360	1360	0
120	20240708	192900	21372594	1360	1360	1360	1360	0
121	20240708	192800	21372594	1360	1360	1360	1360	0
122	20240708	192700	21372594	1360	1360	1360	1360	1074
123	20240708	192600	21372594	1360	1360	1360	1360	0
124	20240708	192500	21372594	1360	1360	1360	1360	0
125	20240708	192400	21372594	1360	1360	1360	1360	0
126	20240708	192300	21372594	1360	1360	1360	1360	0
127	20240708	192200	21372594	1360	1360	1360	1360	0
128	20240708	192100	21372594	1360	1360	1360	1360	0
129	20240708	192000	21372594	1360	1360	1360	1360	0
130	20240708	191900	21372594	1360	1360	1360	1360	0
131	20240708	191800	21372594	1360	1360	1360	1360	0
132	20240708	191700	21372594	1360	1360	1360	1360	0
133	20240708	191600	21372594	1360	1360	1360	1360	0
134	20240708	191500	21372594	1360	1360	1360	1360	0
135	20240708	191400	21372594	1360	1360	1360	1360	0
136	20240708	191300	21372594	1360	1360	1360	1360	0
137	20240708	191200	21372594	1360	1360	1360	1360	0
138	20240708	191100	21372594	1360	1360	1360	1360	0
139	20240708	191000	21372594	1360	1360	1360	1360	0
140	20240708	190900	21372594	1360	1360	1360	1360	0
141	20240708	190800	21372594	1360	1360	1360	1360	0
142	20240708	190700	21372594	1360	1360	1360	1360	0
143	20240708	190600	21372594	1360	1360	1360	1360	0
144	20240708	190500	21372594	1360	1360	1360	1360	0
145	20240708	190400	21372594	1360	1360	1360	1360	0
146	20240708	190300	21372594	1360	1360	1360	1360	0
147	20240708	190200	21372594	1360	1360	1360	1360	0
148	20240708	190100	21372594	1360	1360	1360	1360	0
149	20240708	190000	21372594	1360	1360	1360	1360	0
150	20240708	185900	21372594	1360	1360	1360	1360	0
151	20240708	185800	21372594	1360	1360	1360	1360	0
152	20240708	185700	21372594	1360	1360	1360	1360	1074
153	20240708	185600	21372594	1360	1360	1360	1360	0
154	20240708	185500	21372594	1360	1360	1360	1360	0
155	20240708	185400	21372594	1360	1360	1360	1360	0
156	20240708	185300	21372594	1360	1360	1360	1360	0
157	20240708	185200	21372594	1360	1360	1360	1360	0
158	20240708	185100	21372594	1360	1360	1360	1360	0
159	20240708	185000	21372594	1360	1360	1360	1360	0
160	20240708	184900	21372594	1360	1360	1360	1360	0
161	20240708	184800	21372594	1360	1360	1360	1360	0
162	20240708	184700	21372594	1360	1360	1360	1360	0
163	20240708	184600	21372594	1360	1360	1360	1360	0
164	20240708	184500	21372594	1360	1360	1360	1360	0
165	20240708	184400	21372594	1360	1360	1360	1360	0
166	20240708	184300	21372594	1360	1360	1360	1360	0
167	20240708	184200	21372594	1360	1360	1360	1360	0
168	20240708	184100	21372594	1360	1360	1360	1360	0
169	20240708	184000	21372594	1360	1360	1360	1360	0
170	20240708	183900	21372594	1360	1360	1360	1360	0
171	20240708	183800	21372594	1360	1360	1360	1360	0
172	20240708	183700	21372594	1360	1360	1360	1360	0
173	20240708	183600	21372594	1360	1360	1360	1360	0
174	20240708	183500	21372594	1360	1360	1360	1360	0
175	20240708	183400	21372594	1360	1360	1360	1360	0
176	20240708	183300	21372594	1360	1360	1360	1360	0
177	20240708	183200	21372594	1360	1360	1360	1360	0
178	20240708	183100	21372594	1360	1360	1360	1360	0
179	20240708	183000	21372594	1360	1360	1360	1360	0
180	20240708	182900	21372594	1360	1360	1360	1360	0
181	20240708	182800	21372594	1360	1360	1360	1360	0
182	20240708	182700	21372594	1360	1360	1360	1360	1074
183	20240708	182600	21372594	1360	1360	1360	1360	0
184	20240708	182500	21372594	1360	1360	1360	1360	0
185	20240708	182400	21372594	1360	1360	1360	1360	0
186	20240708	182300	21372594	1360	1360	1360	1360	0
187	20240708	182200	21372594	1360	1360	1360	1360	0
188	20240708	182100	21372594	1360	1360	1360	1360	0
189	20240708	182000	21372594	1360	1360	1360	1360	0
190	20240708	181900	21372594	1360	1360	1360	1360	0
191	20240708	181800	21372594	1360	1360	1360	1360	0
192	20240708	181700	21372594	1360	1360	1360	1360	0
193	20240708	181600	21372594	1360	1360	1360	1360	0
194	20240708	181500	21372594	1360	1360	1360	1360	0
195	20240708	181400	21372594	1360	1360	1360	1360	0
196	20240708	181300	21372594	1360	1360	1360	1360	0
197	20240708	181200	21372594	1360	1360	1360	1360	0
198	20240708	181100	21372594	1360	1360	1360	1360	0
199	20240708	181000	21372594	1360	1360	1360	1360	0
200	20240708	180900	21372594	1360	1360	1360	1360	0
201	20240708	180800	21372594	1360	1360	1360	1360	0
202	20240708	180700	21372594	1360	1360	1360	1360	0
203	20240708	180600	21372594	1360	1360	1360	1360	0
204	20240708	180500	21372594	1360	1360	1360	1360	0
205	20240708	180400	21372594	1360	1360	1360	1360	0
206	20240708	180300	21372594	1360	1360	1360	1360	0
207	20240708	180200	21372594	1360	1360	1360	1360	0
208	20240708	180100	21372594	1360	1360	1360	1360	0
209	20240708	180000	21372594	1360	1360	1360	1360	0
210	20240708	175900	21372594	1360	1360	1360	1360	0
211	20240708	175800	21372594	1360	1360	1360	1360	0
212	20240708	175700	21372594	1360	1360	1360	1360	1074
213	20240708	175600	21372594	1360	1360	1360	1360	0
214	20240708	175500	21372594	1360	1360	1360	1360	0
215	20240708	175400	21372594	1360	1360	1360	1360	0
216	20240708	175300	21372594	1360	1360	1360	1360	0
217	20240708	175200	21372594	1360	1360	1360	1360	0
218	20240708	175100	21372594	1360	1360	1360	1360	0
219	20240708	175000	21372594	1360	1360	1360	1360	0
220	20240708	174900	21372594	1360	1360	1360	1360	0
221	20240708	174800	21372594	1360	1360	1360	1360	0
222	20240708	174700	21372594	1360	1360	1360	1360	0
223	20240708	174600	21372594	1360	1360	1360	1360	0
224	20240708	174500	21372594	1360	1360	1360	1360	0
225	20240708	174400	21372594	1360	1360	1360	1360	0
226	20240708	174300	21372594	1360	1360	1360	1360	0
227	20240708	174200	21372594	1360	1360	1360	1360	0
228	20240708	174100	21372594	1360	1360	1360	1360	0
229	20240708	174000	21372594	1360	1360	1360	1360	0
230	20240708	173900	21372594	1360	1360	1360	1360	0
231	20240708	173800	21372594	1360	1360	1360	1360	0
232	20240708	173700	21372594	1360	1360	1360	1360	0
233	20240708	173600	21372594	1360	1360	1360	1360	0
234	20240708	173500	21372594	1360	1360	1360	1360	0
235	20240708	173400	21372594	1360	1360	1360	1360	0
236	20240708	173300	21372594	1360	1360	1360	1360	0
237	20240708	173200	21372594	1360	1360	1360	1360	0
238	20240708	173100	21372594	1360	1360	1360	1360	0
239	20240708	173000	21372594	1360	1360	1360	1360	0
240	20240708	172900	21372594	1360	1360	1360	1360	0
241	20240708	172800	21372594	1360	1360	1360	1360	0
242	20240708	172700	21372594	1360	1360	1360	1360	1074
243	20240708	172600	21372594	1360	1360	1360	1360	0
244	20240708	172500	21372594	1360	1360	1360	1360	0
245	20240708	172400	21372594	1360	1360	1360	1360	0
246	20240708	172300	21372594	1360	1360	1360	1360	0
247	20240708	172200	21372594	1360	1360	1360	1360	0
248	20240708	172100	21372594	1360	1360	1360	1360	0
249	20240708	172000	21372594	1360	1360	1360	1360	0
250	20240708	171900	21372594	1360	1360	1360	1360	0
251	20240708	171800	21372594	1360	1360	1360	1360	0
252	20240708	171700	21372594	1360	1360	1360	1360	0
253	20240708	171600	21372594	1360	1360	1360	1360	0
254	20240708	171500	21372594	1360	1360	1360	1360	0
255	20240708	171400	21372594	1360	1360	1360	1360	0
256	20240708	171300	21372594	1360	1360	1360	1360	0
257	20240708	171200	21372594	1360	1360	1360	1360	0
258	20240708	171100	21372594	1360	1360	1360	1360	0
259	20240708	171000	21372594	1360	1360	1360	1360	0
260	20240708	170900	21372594	1360	1360	1360	1360	0
261	20240708	170800	21372594	1360	1360	1360	1360	0
262	20240708	170700	21372594	1360	1360	1360	1360	0
263	20240708	170600	21372594	1360	1360	1360	1360	0
264	20240708	170500	21372594	1360	1360	1360	1360	0
265	20240708	170400	21372594	1360	1360	1360	1360	0
266	20240708	170300	21372594	1360	1360	1360	1360	0
267	20240708	170200	21372594	1360	1360	1360	1360	0
268	20240708	170100	21372594	1360	1360	1360	1360	0
269	20240708	170000	21372594	1360	1360	1360	1360	0
270	20240708	165900	21372594	1360	1360	1360	1360	0
271	20240708	165800	21372594	1360	1360	1360	1360	0
272	20240708	165700	21372594	1360	1360	1360	1360	1074
273	20240708	165600	21372594	1360	1360	1360	1360	0
274	20240708	165500	21372594	1360	1360	1360	1360	0
275	20240708	165400	21372594	1360	1360	1360	1360	0
276	20240708	165300	21372594	1360	1360	1360	1360	0
277	20240708	165200	21372594	1360	1360	1360	1360	0
278	20240708	165100	21372594	1360	1360	1360	1360	0
279	20240708	165000	21372594	1360	1360	1360	1360	0
280	20240708	164900	21372594	1360	1360	1360	1360	0
281	20240708	164800	21372594	1360	1360	1360	1360	0
282	20240708	164700	21372594	1360	1360	1360	1360	0
283	20240708	164600	21372594	1360	1360	1360	1360	0
284	20240708	164500	21372594	1360	1360	1360	1360	0
285	20240708	164400	21372594	1360	1360	1360	1360	0
286	20240708	164300	21372594	1360	1360	1360	1360	0
287	20240708	164200	21372594	1360	1360	1360	1360	0
288	20240708	164100	21372594	1360	1360	1360	1360	0
289	20240708	164000	21372594	1360	1360	1360	1360	0
290	20240708	163900	21372594	1360	1360	1360	1360	0
291	20240708	163800	21372594	1360	1360	1360	1360	0
292	20240708	163700	21372594	1360	1360	1360	1360	0
293	20240708	163600	21372594	1360	1360	1360	1360	0
294	20240708	163500	21372594	1360	1360	1360	1360	0
295	20240708	163400	21372594	1360	1360	1360	1360	0
296	20240708	163300	21372594	1360	1360	1360	1360	0
297	20240708	163200	21372594	1360	1360	1360	1360	0
298	20240708	163100	21372594	1360	1360	1360	1360	0
299	20240708	163000	21372594	1360	1360	1360	1360	0
300	20240708	162900	21372594	1360	1360	1360	1360	0
301	20240708	162800	21372594	1360	1360	1360	1360	0
302	20240708	162700	21372594	1360	1360	1360	1360	1074
303	20240708	162600	21372594	1360	1360	1360	1360	0
304	20240708	162500	21372594	1360	1360	1360	1360	0
305	20240708	162400	21372594	1360	1360	1360	1360	0
306	20240708	162300	21372594	1360	1360	1360	1360	0
307	20240708	162200	21372594	1360	1360	1360	1360	0
308	20240708	162100	21372594	1360	1360	1360	1360	0
309	20240708	162000	21372594	1360	1360	1360	1360	0
310	20240708	161900	21372594	1360	1360	1360	1360	0
311	20240708	161800	21372594	1360	1360	1360	1360	0
312	20240708	161700	21372594	1360	1360	1360	1360	0
313	20240708	161600	21372594	1360	1360	1360	1360	0
314	20240708	161500	21372594	1360	1360	1360	1360	0
315	20240708	161400	21372594	1360	1360	1360	1360	0
316	20240708	161300	21372594	1360	1360	1360	1360	0
317	20240708	161200	21372594	1360	1360	1360	1360	0
318	20240708	161100	21372594	1360	1360	1360	1360	0
319	20240708	161000	21372594	1360	1360	1360	1360	0
320	20240708	160900	21372594	1360	1360	1360	1360	0
321	20240708	160800	21372594	1360	1360	1360	1360	0
322	20240708	160700	21372594	1360	1360	1360	1360	0
323	20240708	160600	21372594	1360	1360	1360	1360	0
324	20240708	160500	21372594	1360	1360	1360	1360	0
325	20240708	160400	21372594	1360	1360	1360	1360	0
326	20240708	160300	21372594	1360	1360	1360	1360	0
327	20240708	160200	21372594	1360	1360	1360	1360	0
328	20240708	160100	21372594	1360	1360	1360	1360	0
329	20240708	160000	21372594	1360	1360	1360	1360	0
330	20240708	155900	21372594	1360	1360	1360	1360	0
331	20240708	155800	21372594	1360	1360	1360	1360	0
332	20240708	155700	21372594	1360	1360	1360	1360	1074
333	20240708	155600	21372594	1360	1360	1360	1360	0
334	20240708	155500	21372594	1360	1360	1360	1360	0
335	20240708	155400	21372594	1360	1360	1360	1360	0
336	20240708	155300	21372594	1360	1360	1360	1360	0
337	20240708	155200	21372594	1360	1360	1360	1360	0
338	20240708	155100	21372594	1360	1360	1360	1360	0
339	20240708	155000	21372594	1360	1360	1360	1360	0
340	20240708	154900	21372594	1360	1360	1360	1360	0
341	20240708	154800	21372594	1360	1360	1360	1360	0
342	20240708	154700	21372594	1360	1360	1360	1360	0
343	20240708	154600	21372594	1360	1360	1360	1360	0
344	20240708	154500	21372594	1360	1360	1360	1360	0
345	20240708	154400	21372594	1360	1360	1360	1360	0
346	20240708	154300	21372594	1360	1360	1360	1360	0
347	20240708	154200	21372594	1360	1360	1360	1360	0
348	20240708	154100	21372594	1360	1360	1360	1360	0
349	20240708	154000	21372594	1360	1360	1360	1360	0
350	20240708	153900	21372594	1360	1360	1360	1360	0
351	20240708	153800	21372594	1360	1360	1360	1360	0
352	20240708	153700	21372594	1360	1360	1360	1360	0
353	20240708	153600	21372594	1360	1360	1360	1360	0
354	20240708	153500	21372594	1360	1360	1360	1360	0
355	20240708	153400	21372594	1360	1360	1360	1360	0
356	20240708	153300	21372594	1360	1360	1360	1360	0
357	20240708	153200	21372594	1360	1360	1360	1360	0
358	20240708	153100	21372594	1360	1360	1360	1360	0
359	20240708	153000	21372594	1360	1360	1360	1360	1074
360	20240708	152900	19911954	1359	1359	1359	1359	0
361	20240708	152800	19911954	1359	1359	1359	1359	0
362	20240708	152700	19911954	1359	1359	1359	1359	0
363	20240708	152600	19911954	1359	1359	1359	1359	0
364	20240708	152500	19911954	1359	1359	1359	1359	0
365	20240708	152400	19911954	1359	1359	1359	1359	0
366	20240708	152300	19911954	1359	1359	1359	1359	0
367	20240708	152200	19911954	1359	1359	1359	1359	0
368	20240708	152100	19911954	1359	1359	1359	1359	0
369	20240708	152000	19911954	1359	1359	1359	1359	0
370	20240708	151900	19911954	1359	1359	1359	1359	0
371	20240708	151800	19911954	1359	1359	1359	1359	0
372	20240708	151700	19911954	1359	1359	1359	1359	0
373	20240708	151600	19911954	1359	1359	1359	1359	0
374	20240708	151500	19911954	1359	1359	1359	1359	0
375	20240708	151400	19911954	1359	1359	1359	1359	0
376	20240708	151300	19911954	1359	1359	1359	1359	0
377	20240708	151200	19911954	1359	1359	1359	1359	0
378	20240708	151100	19911954	1359	1359	1359	1359	0
379	20240708	151000	19911954	1359	1359	1359	1359	0
380	20240708	150900	19911954	1359	1359	1359	1359	0
381	20240708	150800	19911954	1359	1359	1359	1359	0
382	20240708	150700	19911954	1359	1359	1359	1359	0
383	20240708	150600	19911954	1359	1359	1359	1359	0
384	20240708	150500	19911954	1359	1359	1359	1359	0
385	20240708	150400	19911954	1359	1359	1359	1359	0
386	20240708	150300	19911954	1359	1359	1359	1359	0
387	20240708	150200	19911954	1359	1359	1359	1359	0
388	20240708	150100	19911954	1359	1359	1359	1359	0
389	20240708	150000	19911954	1359	1359	1359	1359	0
390	20240708	145900	19911954	1359	1359	1359	1359	0
391	20240708	145800	19911954	1359	1358	1359	1358	45
392	20240708	145700	19850839	1358	1358	1358	1358	18
393	20240708	145600	19826395	1359	1359	1359	1359	0
394	20240708	145500	19826395	1359	1359	1359	1359	3000
395	20240708	145400	15749395	1358	1358	1358	1358	0
396	20240708	145300	15749395	1358	1358	1358	1358	0
397	20240708	145200	15749395	1358	1358	1358	1358	0
398	20240708	145100	15749395	1358	1358	1358	1358	58
399	20240708	145000	15670631	1359	1359	1359	1359	0
400	20240708	144900	15670631	1359	1359	1359	1359	0
401	20240708	144800	15670631	1359	1359	1359	1359	0
402	20240708	144700	15670631	1359	1359	1359	1359	0
403	20240708	144600	15670631	1359	1359	1359	1359	0
404	20240708	144500	15670631	1359	1359	1359	1359	0
405	20240708	144400	15670631	1359	1359	1359	1359	0
406	20240708	144300	15670631	1359	1356	1359	1356	14
407	20240708	144200	15651644	1356	1356	1356	1356	0
408	20240708	144100	15651644	1356	1356	1356	1356	0
409	20240708	144000	15651644	1356	1356	1356	1356	0
410	20240708	143900	15651644	1356	1356	1356	1356	0
411	20240708	143800	15651644	1356	1356	1356	1356	59
412	20240708	143700	15571640	1356	1356	1356	1356	0
413	20240708	143600	15571640	1356	1356	1356	1356	0
414	20240708	143500	15571640	1356	1356	1356	1356	0
415	20240708	143400	15571640	1356	1356	1356	1356	0
416	20240708	143300	15571640	1356	1356	1356	1356	0
417	20240708	143200	15571640	1356	1356	1356	1356	0
418	20240708	143100	15571640	1356	1356	1356	1356	59
419	20240708	143000	15491636	1356	1356	1356	1356	0
420	20240708	142900	15491636	1356	1356	1356	1356	0
421	20240708	142800	15491636	1356	1356	1356	1356	412
422	20240708	142700	14932964	1356	1356	1356	1356	0
423	20240708	142600	14932964	1356	1356	1356	1356	0
424	20240708	142500	14932964	1356	1356	1356	1356	0
425	20240708	142400	14932964	1356	1356	1356	1356	0
426	20240708	142300	14932964	1356	1356	1356	1356	0
427	20240708	142200	14932964	1356	1356	1356	1356	0
428	20240708	142100	14932964	1356	1356	1356	1356	0
429	20240708	142000	14932964	1356	1356	1356	1356	0
430	20240708	141900	14932964	1356	1356	1356	1356	0
431	20240708	141800	14932964	1356	1356	1356	1356	0
432	20240708	141700	14932964	1356	1356	1356	1356	0
433	20240708	141600	14932964	1356	1356	1356	1356	99
434	20240708	141500	14798720	1359	1359	1359	1359	0
435	20240708	141400	14798720	1359	1359	1359	1359	0
436	20240708	141300	14798720	1359	1359	1359	1359	0
437	20240708	141200	14798720	1359	1359	1359	1359	0
438	20240708	141100	14798720	1359	1359	1359	1359	0
439	20240708	141000	14798720	1359	1359	1359	1359	0
440	20240708	140900	14798720	1359	1359	1359	1359	0
441	20240708	140800	14798720	1359	1359	1359	1359	0
442	20240708	140700	14798720	1359	1359	1359	1359	0
443	20240708	140600	14798720	1359	1359	1359	1359	0
444	20240708	140500	14798720	1359	1359	1359	1359	1
445	20240708	140400	14797361	1356	1356	1356	1356	0
446	20240708	140300	14797361	1356	1356	1356	1356	0
447	20240708	140200	14797361	1356	1357	1357	1356	2400
448	20240708	140100	11542710	1359	1359	1359	1359	0
449	20240708	140000	11542710	1359	1359	1359	1359	0
450	20240708	135900	11542710	1359	1359	1359	1359	0
451	20240708	135800	11542710	1359	1359	1359	1359	0
452	20240708	135700	11542710	1359	1359	1359	1359	1
453	20240708	135600	11541351	1357	1357	1357	1357	0
454	20240708	135500	11541351	1357	1357	1357	1357	5
455	20240708	135400	11534566	1358	1358	1358	1358	0
456	20240708	135300	11534566	1358	1358	1358	1358	0
457	20240708	135200	11534566	1358	1358	1358	1358	58
458	20240708	135100	11455802	1359	1359	1359	1359	0
459	20240708	135000	11455802	1359	1359	1359	1359	0
460	20240708	134900	11455802	1359	1359	1359	1359	0
461	20240708	134800	11455802	1359	1359	1359	1359	1
462	20240708	134700	11454443	1358	1358	1358	1358	0
463	20240708	134600	11454443	1358	1358	1358	1358	58
464	20240708	134500	11375679	1358	1358	1358	1358	59
465	20240708	134400	11295557	1358	1358	1358	1358	0
466	20240708	134300	11295557	1358	1358	1358	1358	0
467	20240708	134200	11295557	1358	1358	1358	1358	59
468	20240708	134100	11215435	1359	1359	1359	1359	0
469	20240708	134000	11215435	1359	1359	1359	1359	0
470	20240708	133900	11215435	1359	1359	1359	1359	0
471	20240708	133800	11215435	1359	1359	1359	1359	0
472	20240708	133700	11215435	1359	1359	1359	1359	0
473	20240708	133600	11215435	1359	1359	1359	1359	59
474	20240708	133500	11135254	1359	1359	1359	1359	0
475	20240708	133400	11135254	1359	1359	1359	1359	0
476	20240708	133300	11135254	1359	1359	1359	1359	0
477	20240708	133200	11135254	1359	1359	1359	1359	0
478	20240708	133100	11135254	1359	1359	1359	1359	0
479	20240708	133000	11135254	1359	1358	1359	1358	119
480	20240708	132900	10973651	1359	1359	1359	1359	1
481	20240708	132800	10972292	1359	1359	1359	1359	0
482	20240708	132700	10972292	1359	1359	1359	1359	0
483	20240708	132600	10972292	1359	1359	1359	1359	0
484	20240708	132500	10972292	1359	1359	1359	1359	0
485	20240708	132400	10972292	1359	1359	1359	1359	1
486	20240708	132300	10970933	1357	1358	1358	1357	3559
487	20240708	132200	6141311	1359	1359	1359	1359	0
488	20240708	132100	6141311	1359	1359	1359	1359	0
489	20240708	132000	6141311	1359	1359	1359	1359	0
490	20240708	131900	6141311	1359	1359	1359	1359	0
491	20240708	131800	6141311	1359	1359	1359	1359	0
492	20240708	131700	6141311	1359	1359	1359	1359	0
493	20240708	131600	6141311	1359	1359	1359	1359	0
494	20240708	131500	6141311	1359	1359	1359	1359	0
495	20240708	131400	6141311	1359	1358	1359	1358	1030
496	20240708	131300	4742570	1359	1359	1359	1359	0
497	20240708	131200	4742570	1359	1359	1359	1359	0
498	20240708	131100	4742570	1359	1359	1359	1358	104
499	20240708	131000	4601264	1359	1359	1359	1359	10
500	20240708	130900	4587674	1359	1359	1359	1359	0
501	20240708	130800	4587674	1359	1359	1359	1359	0
502	20240708	130700	4587674	1359	1359	1359	1359	263
503	20240708	130600	4230257	1359	1359	1359	1359	0
504	20240708	130500	4230257	1359	1358	1359	1357	91
505	20240708	130400	4106710	1359	1359	1359	1359	0
506	20240708	130300	4106710	1359	1359	1359	1359	0
507	20240708	130200	4106710	1359	1359	1359	1359	0
508	20240708	130100	4106710	1359	1359	1359	1359	59
509	20240708	130000	4026529	1359	1359	1359	1359	0
510	20240708	125900	4026529	1359	1359	1359	1359	0
511	20240708	125800	4026529	1359	1359	1359	1359	58
512	20240708	125700	3947707	1359	1359	1359	1359	0
513	20240708	125600	3947707	1359	1359	1359	1359	0
514	20240708	125500	3947707	1359	1359	1359	1359	0
515	20240708	125400	3947707	1359	1359	1359	1359	1
516	20240708	125300	3946348	1358	1358	1358	1358	0
517	20240708	125200	3946348	1358	1358	1358	1358	0
518	20240708	125100	3946348	1358	1358	1358	1358	0
519	20240708	125000	3946348	1358	1358	1358	1358	58
520	20240708	124900	3867584	1359	1359	1359	1359	0
521	20240708	124800	3867584	1359	1359	1359	1359	0
522	20240708	124700	3867584	1359	1359	1359	1359	0
523	20240708	124600	3867584	1359	1359	1359	1359	0
524	20240708	124500	3867584	1359	1359	1359	1359	0
525	20240708	124400	3867584	1359	1359	1359	1359	1
526	20240708	124300	3866225	1357	1357	1357	1357	1
527	20240708	124200	3864868	1358	1358	1358	1358	59
528	20240708	124100	3784746	1359	1359	1359	1359	1
529	20240708	124000	3783387	1358	1358	1358	1358	0
530	20240708	123900	3783387	1358	1358	1358	1358	0
531	20240708	123800	3783387	1358	1358	1358	1358	59
532	20240708	123700	3703265	1359	1359	1359	1359	0
533	20240708	123600	3703265	1359	1358	1359	1358	101
534	20240708	123500	3566106	1359	1359	1359	1359	3
535	20240708	123400	3562029	1359	1359	1359	1359	0
536	20240708	123300	3562029	1359	1359	1359	1359	59
537	20240708	123200	3481848	1359	1359	1359	1359	0
538	20240708	123100	3481848	1359	1359	1359	1359	1
539	20240708	123000	3480489	1358	1358	1358	1358	199
540	20240708	122900	3210247	1359	1359	1359	1359	0
541	20240708	122800	3210247	1359	1359	1359	1359	0
542	20240708	122700	3210247	1359	1359	1359	1359	0
543	20240708	122600	3210247	1359	1359	1359	1359	59
544	20240708	122500	3130066	1359	1359	1359	1359	0
545	20240708	122400	3130066	1359	1359	1359	1359	0
546	20240708	122300	3130066	1359	1359	1359	1359	0
547	20240708	122200	3130066	1359	1359	1359	1359	0
548	20240708	122100	3130066	1359	1359	1359	1359	0
549	20240708	122000	3130066	1359	1359	1359	1359	0
550	20240708	121900	3130066	1359	1359	1359	1359	0
551	20240708	121800	3130066	1359	1359	1359	1359	0
552	20240708	121700	3130066	1359	1359	1359	1359	0
553	20240708	121600	3130066	1359	1359	1359	1359	0
554	20240708	121500	3130066	1359	1359	1359	1359	0
555	20240708	121400	3130066	1359	1359	1359	1359	1
556	20240708	121300	3128707	1358	1358	1358	1358	0
557	20240708	121200	3128707	1358	1358	1358	1358	58
558	20240708	121100	3049943	1359	1359	1359	1359	0
559	20240708	121000	3049943	1359	1359	1359	1359	0
560	20240708	120900	3049943	1359	1359	1359	1359	0
561	20240708	120800	3049943	1359	1359	1359	1359	0
562	20240708	120700	3049943	1359	1359	1359	1359	59
563	20240708	120600	2969762	1359	1359	1359	1359	0
564	20240708	120500	2969762	1359	1359	1359	1359	1
565	20240708	120400	2968403	1358	1358	1358	1358	20
566	20240708	120300	2941243	1358	1358	1358	1358	49
567	20240708	120200	2874701	1359	1359	1359	1359	0
568	20240708	120100	2874701	1359	1359	1359	1359	59
569	20240708	120000	2794520	1359	1359	1359	1359	0
570	20240708	115900	2794520	1359	1359	1359	1359	0
571	20240708	115800	2794520	1359	1359	1359	1359	0
572	20240708	115700	2794520	1359	1359	1359	1359	0
573	20240708	115600	2794520	1359	1359	1359	1359	58
574	20240708	115500	2715698	1359	1359	1359	1359	0
575	20240708	115400	2715698	1359	1359	1359	1359	0
576	20240708	115300	2715698	1359	1359	1359	1359	0
577	20240708	115200	2715698	1359	1359	1359	1359	0
578	20240708	115100	2715698	1359	1359	1359	1359	58
579	20240708	115000	2636876	1359	1359	1359	1359	0
580	20240708	114900	2636876	1359	1359	1359	1359	0
581	20240708	114800	2636876	1359	1359	1359	1359	117
582	20240708	114700	2477873	1359	1359	1359	1359	0
583	20240708	114600	2477873	1359	1359	1359	1359	0
584	20240708	114500	2477873	1359	1359	1359	1359	0
585	20240708	114400	2477873	1359	1359	1359	1359	30
586	20240708	114300	2437103	1359	1359	1359	1359	0
587	20240708	114200	2437103	1359	1359	1359	1359	0
588	20240708	114100	2437103	1359	1359	1359	1359	0
589	20240708	114000	2437103	1359	1359	1359	1359	0
590	20240708	113900	2437103	1359	1359	1359	1359	0
591	20240708	113800	2437103	1359	1359	1359	1359	59
592	20240708	113700	2356922	1359	1359	1359	1359	0
593	20240708	113600	2356922	1359	1359	1359	1359	0
594	20240708	113500	2356922	1359	1359	1359	1359	0
595	20240708	113400	2356922	1359	1359	1359	1359	5
596	20240708	113300	2350127	1359	1359	1359	1359	0
597	20240708	113200	2350127	1359	1359	1359	1359	0
598	20240708	113100	2350127	1359	1359	1359	1359	59
599	20240708	113000	2269946	1359	1359	1359	1359	0
600	20240708	112900	2269946	1359	1359	1359	1359	59
601	20240708	112800	2189765	1359	1359	1359	1359	0
602	20240708	112700	2189765	1359	1359	1359	1359	0
603	20240708	112600	2189765	1359	1359	1359	1359	0
604	20240708	112500	2189765	1359	1359	1359	1359	0
605	20240708	112400	2189765	1359	1359	1359	1359	0
606	20240708	112300	2189765	1359	1359	1359	1359	0
607	20240708	112200	2189765	1359	1359	1359	1359	0
608	20240708	112100	2189765	1359	1359	1359	1359	59
609	20240708	112000	2109584	1359	1359	1359	1359	0
610	20240708	111900	2109584	1359	1359	1359	1359	0
611	20240708	111800	2109584	1359	1359	1359	1359	0
612	20240708	111700	2109584	1359	1359	1359	1359	0
613	20240708	111600	2109584	1359	1359	1359	1359	59
614	20240708	111500	2029403	1359	1359	1359	1359	0
615	20240708	111400	2029403	1359	1359	1359	1359	59
616	20240708	111300	1949222	1359	1359	1359	1359	0
617	20240708	111200	1949222	1359	1359	1359	1359	0
618	20240708	111100	1949222	1359	1359	1359	1359	0
619	20240708	111000	1949222	1359	1359	1359	1359	0
620	20240708	110900	1949222	1359	1359	1359	1359	0
621	20240708	110800	1949222	1359	1359	1359	1359	0
622	20240708	110700	1949222	1359	1359	1359	1359	0
623	20240708	110600	1949222	1359	1359	1359	1359	59
624	20240708	110500	1869041	1359	1359	1359	1359	0
625	20240708	110400	1869041	1359	1359	1359	1359	0
626	20240708	110300	1869041	1359	1359	1359	1359	0
627	20240708	110200	1869041	1359	1359	1359	1359	0
628	20240708	110100	1869041	1359	1359	1359	1359	0
629	20240708	110000	1869041	1359	1359	1359	1359	0
630	20240708	105900	1869041	1359	1359	1359	1359	0
631	20240708	105800	1869041	1359	1359	1359	1359	0
632	20240708	105700	1869041	1359	1359	1359	1359	1
633	20240708	105600	1867682	1358	1358	1358	1358	58
634	20240708	105500	1788918	1358	1358	1358	1358	58
635	20240708	105400	1710154	1360	1360	1360	1360	0
636	20240708	105300	1710154	1360	1360	1360	1360	0
637	20240708	105200	1710154	1360	1360	1360	1360	0
638	20240708	105100	1710154	1360	1360	1360	1360	0
639	20240708	105000	1710154	1360	1360	1360	1360	0
640	20240708	104900	1710154	1360	1360	1360	1360	0
641	20240708	104800	1710154	1360	1360	1360	1360	0
642	20240708	104700	1710154	1360	1360	1360	1360	1
643	20240708	104600	1708794	1356	1356	1356	1356	0
644	20240708	104500	1708794	1356	1359	1359	1356	450
645	20240708	104400	1097945	1360	1361	1361	1360	118
646	20240708	104300	937406	1362	1362	1362	1362	0
647	20240708	104200	937406	1362	1362	1362	1362	0
648	20240708	104100	937406	1362	1362	1362	1362	1
649	20240708	104000	936044	1361	1361	1361	1361	0
650	20240708	103900	936044	1361	1361	1361	1361	0
651	20240708	103800	936044	1361	1361	1361	1361	0
652	20240708	103700	936044	1361	1361	1361	1361	59
653	20240708	103600	855745	1362	1362	1362	1362	0
654	20240708	103500	855745	1362	1362	1362	1362	0
655	20240708	103400	855745	1362	1362	1362	1362	0
656	20240708	103300	855745	1362	1362	1362	1362	0
657	20240708	103200	855745	1362	1362	1362	1362	0
658	20240708	103100	855745	1362	1362	1362	1362	0
659	20240708	103000	855745	1362	1362	1362	1362	0
660	20240708	102900	855745	1362	1362	1362	1362	0
661	20240708	102800	855745	1362	1362	1362	1362	0
662	20240708	102700	855745	1362	1362	1362	1362	0
663	20240708	102600	855745	1362	1362	1362	1362	0
664	20240708	102500	855745	1362	1362	1362	1362	0
665	20240708	102400	855745	1362	1362	1362	1362	0
666	20240708	102300	855745	1362	1362	1362	1362	0
667	20240708	102200	855745	1362	1362	1362	1362	0
668	20240708	102100	855745	1362	1362	1362	1362	0
669	20240708	102000	855745	1362	1362	1362	1362	0
670	20240708	101900	855745	1362	1362	1362	1362	0
671	20240708	101800	855745	1362	1362	1362	1362	0
672	20240708	101700	855745	1362	1362	1362	1362	0
673	20240708	101600	855745	1362	1362	1362	1362	0
674	20240708	101500	855745	1362	1362	1362	1362	0
675	20240708	101400	855745	1362	1362	1362	1362	0
676	20240708	101300	855745	1362	1362	1362	1362	0
677	20240708	101200	855745	1362	1362	1362	1362	0
678	20240708	101100	855745	1362	1362	1362	1362	0
679	20240708	101000	855745	1362	1362	1362	1362	1
680	20240708	100900	854383	1361	1361	1361	1361	0
681	20240708	100800	854383	1361	1361	1361	1361	0
682	20240708	100700	854383	1361	1361	1361	1361	0
683	20240708	100600	854383	1361	1361	1361	1361	0
684	20240708	100500	854383	1361	1361	1361	1361	2
685	20240708	100400	851661	1362	1362	1362	1362	0
686	20240708	100300	851661	1362	1362	1362	1362	1
687	20240708	100200	850299	1363	1363	1363	1363	0
688	20240708	100100	850299	1363	1363	1363	1363	0
689	20240708	100000	850299	1363	1363	1363	1363	0
690	20240708	095900	850299	1363	1363	1363	1363	0
691	20240708	095800	850299	1363	1363	1363	1363	1
692	20240708	095700	848936	1354	1359	1359	1354	400
693	20240708	095600	306376	1363	1363	1363	1363	0
694	20240708	095500	306376	1363	1363	1363	1363	0
695	20240708	095400	306376	1363	1363	1363	1363	0
696	20240708	095300	306376	1363	1363	1363	1363	0
697	20240708	095200	306376	1363	1363	1363	1363	0
698	20240708	095100	306376	1363	1363	1363	1363	0
699	20240708	095000	306376	1363	1363	1363	1363	0
700	20240708	094900	306376	1363	1360	1363	1360	101
701	20240708	094800	169013	1363	1363	1363	1363	0
702	20240708	094700	169013	1363	1363	1363	1363	0
703	20240708	094600	169013	1363	1363	1363	1363	10
704	20240708	094500	155383	1363	1363	1363	1363	0
705	20240708	094400	155383	1363	1363	1363	1363	0
706	20240708	094300	155383	1363	1363	1363	1363	10
707	20240708	094200	141753	1363	1363	1363	1363	0
708	20240708	094100	141753	1363	1363	1363	1363	0
709	20240708	094000	141753	1363	1363	1363	1363	0
710	20240708	093900	141753	1363	1363	1363	1363	10
711	20240708	093800	128123	1363	1363	1363	1363	0
712	20240708	093700	128123	1363	1363	1363	1363	0
713	20240708	093600	128123	1363	1363	1363	1363	0
714	20240708	093500	128123	1363	1363	1363	1363	0
715	20240708	093400	128123	1363	1363	1363	1363	0
716	20240708	093300	128123	1363	1363	1363	1363	0
717	20240708	093200	128123	1363	1363	1363	1363	0
718	20240708	093100	128123	1363	1363	1363	1363	0
719	20240708	093000	128123	1363	1363	1363	1363	0
720	20240708	092900	128123	1363	1363	1363	1363	0
721	20240708	092800	128123	1363	1363	1363	1363	0
722	20240708	092700	128123	1363	1363	1363	1363	0
723	20240708	092600	128123	1363	1363	1363	1363	0
724	20240708	092500	128123	1363	1363	1363	1363	0
725	20240708	092400	128123	1363	1363	1363	1363	0
726	20240708	092300	128123	1363	1363	1363	1363	0
727	20240708	092200	128123	1363	1363	1363	1363	0
728	20240708	092100	128123	1363	1363	1363	1363	0
729	20240708	092000	128123	1363	1363	1363	1363	0
730	20240708	091900	128123	1363	1363	1363	1363	0
731	20240708	091800	128123	1363	1363	1363	1363	0
732	20240708	091700	128123	1363	1363	1363	1363	0
733	20240708	091600	128123	1363	1363	1363	1363	1
734	20240708	091500	126760	1363	1363	1363	1363	0
735	20240708	091400	126760	1363	1363	1363	1363	0
736	20240708	091300	126760	1363	1363	1363	1363	0
737	20240708	091200	126760	1363	1363	1363	1363	0
738	20240708	091100	126760	1363	1363	1363	1363	0
739	20240708	091000	126760	1363	1363	1363	1363	0
740	20240708	090900	126760	1363	1363	1363	1363	0
741	20240708	090800	126760	1363	1363	1363	1363	0
742	20240708	090700	126760	1363	1363	1363	1363	3
743	20240708	090600	122671	1363	1363	1363	1363	0
744	20240708	090500	122671	1363	1363	1363	1363	0
745	20240708	090400	122671	1363	1363	1363	1363	0
746	20240708	090300	122671	1363	1363	1363	1363	0
747	20240708	090200	122671	1363	1363	1363	1363	0
748	20240708	090100	122671	1363	1363	1363	1363	0
749	20240708	090000	122671	1363	1363	1363	1363	89