KissMeData/046970/min/candle-20240708.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240708	193300	62053405	1340	1340	1340	1340	133
3	20240708	193200	62053405	1340	1340	1340	1340	0
4	20240708	193100	62053405	1340	1340	1340	1340	0
5	20240708	193000	62053405	1340	1340	1340	1340	0
6	20240708	192900	62053405	1340	1340	1340	1340	0
7	20240708	192800	62053405	1340	1340	1340	1340	0
8	20240708	192700	62053405	1340	1340	1340	1340	0
9	20240708	192600	62053405	1340	1340	1340	1340	0
10	20240708	192500	62053405	1340	1340	1340	1340	0
11	20240708	192400	62053405	1340	1340	1340	1340	0
12	20240708	192300	62053405	1340	1340	1340	1340	0
13	20240708	192200	62053405	1340	1340	1340	1340	0
14	20240708	192100	62053405	1340	1340	1340	1340	0
15	20240708	192000	62053405	1340	1340	1340	1340	0
16	20240708	191900	62053405	1340	1340	1340	1340	0
17	20240708	191800	62053405	1340	1340	1340	1340	0
18	20240708	191700	62053405	1340	1340	1340	1340	0
19	20240708	191600	62053405	1340	1340	1340	1340	0
20	20240708	191500	62053405	1340	1340	1340	1340	0
21	20240708	191400	62053405	1340	1340	1340	1340	0
22	20240708	191300	62053405	1340	1340	1340	1340	0
23	20240708	191200	62053405	1340	1340	1340	1340	0
24	20240708	191100	62053405	1340	1340	1340	1340	0
25	20240708	191000	62053405	1340	1340	1340	1340	0
26	20240708	190900	62053405	1340	1340	1340	1340	0
27	20240708	190800	62053405	1340	1340	1340	1340	0
28	20240708	190700	62053405	1340	1340	1340	1340	0
29	20240708	190600	62053405	1340	1340	1340	1340	0
30	20240708	190500	62053405	1340	1340	1340	1340	0
31	20240708	190400	62053405	1340	1340	1340	1340	0
32	20240708	190300	62053405	1340	1340	1340	1340	133
33	20240708	190200	62053405	1340	1340	1340	1340	0
34	20240708	190100	62053405	1340	1340	1340	1340	0
35	20240708	190000	62053405	1340	1340	1340	1340	0
36	20240708	185900	62053405	1340	1340	1340	1340	0
37	20240708	185800	62053405	1340	1340	1340	1340	0
38	20240708	185700	62053405	1340	1340	1340	1340	0
39	20240708	185600	62053405	1340	1340	1340	1340	0
40	20240708	185500	62053405	1340	1340	1340	1340	0
41	20240708	185400	62053405	1340	1340	1340	1340	0
42	20240708	185300	62053405	1340	1340	1340	1340	0
43	20240708	185200	62053405	1340	1340	1340	1340	0
44	20240708	185100	62053405	1340	1340	1340	1340	0
45	20240708	185000	62053405	1340	1340	1340	1340	0
46	20240708	184900	62053405	1340	1340	1340	1340	0
47	20240708	184800	62053405	1340	1340	1340	1340	0
48	20240708	184700	62053405	1340	1340	1340	1340	0
49	20240708	184600	62053405	1340	1340	1340	1340	0
50	20240708	184500	62053405	1340	1340	1340	1340	0
51	20240708	184400	62053405	1340	1340	1340	1340	0
52	20240708	184300	62053405	1340	1340	1340	1340	0
53	20240708	184200	62053405	1340	1340	1340	1340	0
54	20240708	184100	62053405	1340	1340	1340	1340	0
55	20240708	184000	62053405	1340	1340	1340	1340	0
56	20240708	183900	62053405	1340	1340	1340	1340	0
57	20240708	183800	62053405	1340	1340	1340	1340	0
58	20240708	183700	62053405	1340	1340	1340	1340	0
59	20240708	183600	62053405	1340	1340	1340	1340	0
60	20240708	183500	62053405	1340	1340	1340	1340	0
61	20240708	183400	62053405	1340	1340	1340	1340	0
62	20240708	183300	62053405	1340	1340	1340	1340	133
63	20240708	183200	62053405	1340	1340	1340	1340	0
64	20240708	183100	62053405	1340	1340	1340	1340	0
65	20240708	183000	62053405	1340	1340	1340	1340	0
66	20240708	182900	62053405	1340	1340	1340	1340	0
67	20240708	182800	62053405	1340	1340	1340	1340	0
68	20240708	182700	62053405	1340	1340	1340	1340	0
69	20240708	182600	62053405	1340	1340	1340	1340	0
70	20240708	182500	62053405	1340	1340	1340	1340	0
71	20240708	182400	62053405	1340	1340	1340	1340	0
72	20240708	182300	62053405	1340	1340	1340	1340	0
73	20240708	182200	62053405	1340	1340	1340	1340	0
74	20240708	182100	62053405	1340	1340	1340	1340	0
75	20240708	182000	62053405	1340	1340	1340	1340	0
76	20240708	181900	62053405	1340	1340	1340	1340	0
77	20240708	181800	62053405	1340	1340	1340	1340	0
78	20240708	181700	62053405	1340	1340	1340	1340	0
79	20240708	181600	62053405	1340	1340	1340	1340	0
80	20240708	181500	62053405	1340	1340	1340	1340	0
81	20240708	181400	62053405	1340	1340	1340	1340	0
82	20240708	181300	62053405	1340	1340	1340	1340	0
83	20240708	181200	62053405	1340	1340	1340	1340	0
84	20240708	181100	62053405	1340	1340	1340	1340	0
85	20240708	181000	62053405	1340	1340	1340	1340	0
86	20240708	180900	62053405	1340	1340	1340	1340	0
87	20240708	180800	62053405	1340	1340	1340	1340	0
88	20240708	180700	62053405	1340	1340	1340	1340	0
89	20240708	180600	62053405	1340	1340	1340	1340	0
90	20240708	180500	62053405	1340	1340	1340	1340	0
91	20240708	180400	62053405	1340	1340	1340	1340	0
92	20240708	180300	62053405	1340	1340	1340	1340	133
93	20240708	180200	62053405	1340	1340	1340	1340	0
94	20240708	180100	62053405	1340	1340	1340	1340	0
95	20240708	180000	62053405	1340	1340	1340	1340	0
96	20240708	175900	62053405	1340	1340	1340	1340	0
97	20240708	175800	62053405	1340	1340	1340	1340	0
98	20240708	175700	62053405	1340	1340	1340	1340	0
99	20240708	175600	62053405	1340	1340	1340	1340	0
100	20240708	175500	62053405	1340	1340	1340	1340	0
101	20240708	175400	62053405	1340	1340	1340	1340	0
102	20240708	175300	62053405	1340	1340	1340	1340	0
103	20240708	175200	62053405	1340	1340	1340	1340	0
104	20240708	175100	62053405	1340	1340	1340	1340	0
105	20240708	175000	62053405	1340	1340	1340	1340	0
106	20240708	174900	62053405	1340	1340	1340	1340	0
107	20240708	174800	62053405	1340	1340	1340	1340	0
108	20240708	174700	62053405	1340	1340	1340	1340	0
109	20240708	174600	62053405	1340	1340	1340	1340	0
110	20240708	174500	62053405	1340	1340	1340	1340	0
111	20240708	174400	62053405	1340	1340	1340	1340	0
112	20240708	174300	62053405	1340	1340	1340	1340	0
113	20240708	174200	62053405	1340	1340	1340	1340	0
114	20240708	174100	62053405	1340	1340	1340	1340	0
115	20240708	174000	62053405	1340	1340	1340	1340	0
116	20240708	173900	62053405	1340	1340	1340	1340	0
117	20240708	173800	62053405	1340	1340	1340	1340	0
118	20240708	173700	62053405	1340	1340	1340	1340	0
119	20240708	173600	62053405	1340	1340	1340	1340	0
120	20240708	173500	62053405	1340	1340	1340	1340	0
121	20240708	173400	62053405	1340	1340	1340	1340	0
122	20240708	173300	62053405	1340	1340	1340	1340	133
123	20240708	173200	62053405	1340	1340	1340	1340	0
124	20240708	173100	62053405	1340	1340	1340	1340	0
125	20240708	173000	62053405	1340	1340	1340	1340	0
126	20240708	172900	62053405	1340	1340	1340	1340	0
127	20240708	172800	62053405	1340	1340	1340	1340	0
128	20240708	172700	62053405	1340	1340	1340	1340	0
129	20240708	172600	62053405	1340	1340	1340	1340	0
130	20240708	172500	62053405	1340	1340	1340	1340	0
131	20240708	172400	62053405	1340	1340	1340	1340	0
132	20240708	172300	62053405	1340	1340	1340	1340	0
133	20240708	172200	62053405	1340	1340	1340	1340	0
134	20240708	172100	62053405	1340	1340	1340	1340	0
135	20240708	172000	62053405	1340	1340	1340	1340	0
136	20240708	171900	62053405	1340	1340	1340	1340	0
137	20240708	171800	62053405	1340	1340	1340	1340	0
138	20240708	171700	62053405	1340	1340	1340	1340	0
139	20240708	171600	62053405	1340	1340	1340	1340	0
140	20240708	171500	62053405	1340	1340	1340	1340	0
141	20240708	171400	62053405	1340	1340	1340	1340	0
142	20240708	171300	62053405	1340	1340	1340	1340	0
143	20240708	171200	62053405	1340	1340	1340	1340	0
144	20240708	171100	62053405	1340	1340	1340	1340	0
145	20240708	171000	62053405	1340	1340	1340	1340	0
146	20240708	170900	62053405	1340	1340	1340	1340	0
147	20240708	170800	62053405	1340	1340	1340	1340	0
148	20240708	170700	62053405	1340	1340	1340	1340	0
149	20240708	170600	62053405	1340	1340	1340	1340	0
150	20240708	170500	62053405	1340	1340	1340	1340	0
151	20240708	170400	62053405	1340	1340	1340	1340	0
152	20240708	170300	62053405	1340	1340	1340	1340	133
153	20240708	170200	62053405	1340	1340	1340	1340	0
154	20240708	170100	62053405	1340	1340	1340	1340	0
155	20240708	170000	62053405	1340	1340	1340	1340	0
156	20240708	165900	62053405	1340	1340	1340	1340	0
157	20240708	165800	62053405	1340	1340	1340	1340	0
158	20240708	165700	62053405	1340	1340	1340	1340	0
159	20240708	165600	62053405	1340	1340	1340	1340	0
160	20240708	165500	62053405	1340	1340	1340	1340	0
161	20240708	165400	62053405	1340	1340	1340	1340	0
162	20240708	165300	62053405	1340	1340	1340	1340	0
163	20240708	165200	62053405	1340	1340	1340	1340	0
164	20240708	165100	62053405	1340	1340	1340	1340	0
165	20240708	165000	62053405	1340	1340	1340	1340	0
166	20240708	164900	62053405	1340	1340	1340	1340	0
167	20240708	164800	62053405	1340	1340	1340	1340	0
168	20240708	164700	62053405	1340	1340	1340	1340	0
169	20240708	164600	62053405	1340	1340	1340	1340	0
170	20240708	164500	62053405	1340	1340	1340	1340	0
171	20240708	164400	62053405	1340	1340	1340	1340	0
172	20240708	164300	62053405	1340	1340	1340	1340	0
173	20240708	164200	62053405	1340	1340	1340	1340	0
174	20240708	164100	62053405	1340	1340	1340	1340	0
175	20240708	164000	62053405	1340	1340	1340	1340	0
176	20240708	163900	62053405	1340	1340	1340	1340	0
177	20240708	163800	62053405	1340	1340	1340	1340	0
178	20240708	163700	62053405	1340	1340	1340	1340	0
179	20240708	163600	62053405	1340	1340	1340	1340	0
180	20240708	163500	62053405	1340	1340	1340	1340	0
181	20240708	163400	62053405	1340	1340	1340	1340	0
182	20240708	163300	62053405	1340	1340	1340	1340	133
183	20240708	163200	62053405	1340	1340	1340	1340	0
184	20240708	163100	62053405	1340	1340	1340	1340	0
185	20240708	163000	62053405	1340	1340	1340	1340	0
186	20240708	162900	62053405	1340	1340	1340	1340	0
187	20240708	162800	62053405	1340	1340	1340	1340	0
188	20240708	162700	62053405	1340	1340	1340	1340	0
189	20240708	162600	62053405	1340	1340	1340	1340	0
190	20240708	162500	62053405	1340	1340	1340	1340	0
191	20240708	162400	62053405	1340	1340	1340	1340	0
192	20240708	162300	62053405	1340	1340	1340	1340	0
193	20240708	162200	62053405	1340	1340	1340	1340	0
194	20240708	162100	62053405	1340	1340	1340	1340	0
195	20240708	162000	62053405	1340	1340	1340	1340	0
196	20240708	161900	62053405	1340	1340	1340	1340	0
197	20240708	161800	62053405	1340	1340	1340	1340	0
198	20240708	161700	62053405	1340	1340	1340	1340	0
199	20240708	161600	62053405	1340	1340	1340	1340	0
200	20240708	161500	62053405	1340	1340	1340	1340	0
201	20240708	161400	62053405	1340	1340	1340	1340	0
202	20240708	161300	62053405	1340	1340	1340	1340	0
203	20240708	161200	62053405	1340	1340	1340	1340	0
204	20240708	161100	62053405	1340	1340	1340	1340	0
205	20240708	161000	62053405	1340	1340	1340	1340	0
206	20240708	160900	62053405	1340	1340	1340	1340	0
207	20240708	160800	62053405	1340	1340	1340	1340	0
208	20240708	160700	62053405	1340	1340	1340	1340	0
209	20240708	160600	62053405	1340	1340	1340	1340	0
210	20240708	160500	62053405	1340	1340	1340	1340	0
211	20240708	160400	62053405	1340	1340	1340	1340	0
212	20240708	160300	62053405	1340	1340	1340	1340	133
213	20240708	160200	62053405	1340	1340	1340	1340	0
214	20240708	160100	62053405	1340	1340	1340	1340	0
215	20240708	160000	62053405	1340	1340	1340	1340	0
216	20240708	155900	62053405	1340	1340	1340	1340	0
217	20240708	155800	62053405	1340	1340	1340	1340	0
218	20240708	155700	62053405	1340	1340	1340	1340	0
219	20240708	155600	62053405	1340	1340	1340	1340	0
220	20240708	155500	62053405	1340	1340	1340	1340	0
221	20240708	155400	62053405	1340	1340	1340	1340	0
222	20240708	155300	62053405	1340	1340	1340	1340	0
223	20240708	155200	62053405	1340	1340	1340	1340	0
224	20240708	155100	62053405	1340	1340	1340	1340	0
225	20240708	155000	62053405	1340	1340	1340	1340	0
226	20240708	154900	62053405	1340	1340	1340	1340	0
227	20240708	154800	62053405	1340	1340	1340	1340	0
228	20240708	154700	62053405	1340	1340	1340	1340	0
229	20240708	154600	62053405	1340	1340	1340	1340	0
230	20240708	154500	62053405	1340	1340	1340	1340	0
231	20240708	154400	62053405	1340	1340	1340	1340	0
232	20240708	154300	62053405	1340	1340	1340	1340	0
233	20240708	154200	62053405	1340	1340	1340	1340	0
234	20240708	154100	62053405	1340	1340	1340	1340	0
235	20240708	154000	62053405	1340	1340	1340	1340	0
236	20240708	153900	62053405	1340	1340	1340	1340	0
237	20240708	153800	62053405	1340	1340	1340	1340	0
238	20240708	153700	62053405	1340	1340	1340	1340	0
239	20240708	153600	62053405	1340	1340	1340	1340	0
240	20240708	153500	62053405	1340	1340	1340	1340	0
241	20240708	153400	62053405	1340	1340	1340	1340	0
242	20240708	153300	62053405	1340	1340	1340	1340	133
243	20240708	153200	62053405	1340	1340	1340	1340	0
244	20240708	153100	62053405	1340	1340	1340	1340	0
245	20240708	153000	62053405	1340	1340	1340	1340	133
246	20240708	152900	61875185	1338	1338	1338	1338	0
247	20240708	152800	61875185	1338	1338	1338	1338	0
248	20240708	152700	61875185	1338	1338	1338	1338	0
249	20240708	152600	61875185	1338	1338	1338	1338	0
250	20240708	152500	61875185	1338	1338	1338	1338	0
251	20240708	152400	61875185	1338	1338	1338	1338	0
252	20240708	152300	61875185	1338	1338	1338	1338	0
253	20240708	152200	61875185	1338	1338	1338	1338	0
254	20240708	152100	61875185	1338	1338	1338	1338	0
255	20240708	152000	61875185	1338	1338	1338	1338	0
256	20240708	151900	61875185	1338	1338	1338	1338	300
257	20240708	151800	61473785	1340	1340	1340	1340	0
258	20240708	151700	61473785	1340	1340	1340	1340	100
259	20240708	151600	61339785	1340	1340	1340	1340	0
260	20240708	151500	61339785	1340	1340	1340	1340	20
261	20240708	151400	61312985	1339	1339	1339	1339	0
262	20240708	151300	61312985	1339	1339	1339	1339	69
263	20240708	151200	61220594	1339	1340	1340	1339	432
264	20240708	151100	60642145	1339	1339	1339	1339	400
265	20240708	151000	60106545	1340	1340	1340	1340	1
266	20240708	150900	60105205	1340	1340	1340	1340	0
267	20240708	150800	60105205	1340	1340	1340	1340	0
268	20240708	150700	60105205	1340	1340	1340	1340	22
269	20240708	150600	60075725	1340	1340	1340	1340	0
270	20240708	150500	60075725	1340	1340	1340	1339	102
271	20240708	150400	59939145	1339	1339	1340	1339	520
272	20240708	150300	59242864	1339	1339	1339	1339	200
273	20240708	150200	58975064	1340	1340	1340	1340	7
274	20240708	150100	58965684	1340	1340	1340	1340	0
275	20240708	150000	58965684	1340	1339	1340	1339	907
276	20240708	145900	57750807	1339	1339	1339	1339	6
277	20240708	145800	57742773	1339	1339	1339	1339	0
278	20240708	145700	57742773	1339	1339	1339	1339	0
279	20240708	145600	57742773	1339	1339	1339	1339	0
280	20240708	145500	57742773	1339	1339	1339	1339	0
281	20240708	145400	57742773	1339	1339	1339	1339	2
282	20240708	145300	57740095	1339	1339	1339	1339	0
283	20240708	145200	57740095	1339	1339	1339	1339	68
284	20240708	145100	57649043	1339	1339	1339	1339	0
285	20240708	145000	57649043	1339	1339	1339	1339	2000
286	20240708	144900	54971043	1339	1339	1339	1339	1
287	20240708	144800	54969704	1344	1344	1344	1344	0
288	20240708	144700	54969704	1344	1344	1344	1344	0
289	20240708	144600	54969704	1344	1344	1344	1344	0
290	20240708	144500	54969704	1344	1344	1344	1344	0
291	20240708	144400	54969704	1344	1344	1344	1344	10
292	20240708	144300	54956264	1344	1344	1344	1344	0
293	20240708	144200	54956264	1344	1344	1344	1344	0
294	20240708	144100	54956264	1344	1344	1344	1344	0
295	20240708	144000	54956264	1344	1344	1344	1344	0
296	20240708	143900	54956264	1344	1344	1344	1344	0
297	20240708	143800	54956264	1344	1344	1344	1344	0
298	20240708	143700	54956264	1344	1344	1344	1344	0
299	20240708	143600	54956264	1344	1344	1344	1344	0
300	20240708	143500	54956264	1344	1344	1344	1344	0
301	20240708	143400	54956264	1344	1344	1344	1344	0
302	20240708	143300	54956264	1344	1344	1344	1344	180
303	20240708	143200	54714344	1338	1339	1339	1338	2089
304	20240708	143100	51919173	1338	1338	1338	1338	0
305	20240708	143000	51919173	1338	1338	1338	1338	0
306	20240708	142900	51919173	1338	1338	1338	1338	0
307	20240708	142800	51919173	1338	1338	1338	1338	0
308	20240708	142700	51919173	1338	1338	1338	1338	0
309	20240708	142600	51919173	1338	1338	1338	1338	0
310	20240708	142500	51919173	1338	1338	1338	1338	0
311	20240708	142400	51919173	1338	1338	1338	1338	0
312	20240708	142300	51919173	1338	1338	1338	1338	0
313	20240708	142200	51919173	1338	1338	1338	1338	0
314	20240708	142100	51919173	1338	1338	1338	1338	90
315	20240708	142000	51798753	1339	1339	1339	1339	10
316	20240708	141900	51785363	1339	1339	1339	1339	1
317	20240708	141800	51784024	1338	1338	1338	1338	0
318	20240708	141700	51784024	1338	1338	1338	1338	12
319	20240708	141600	51767968	1338	1338	1338	1338	60
320	20240708	141500	51687688	1339	1339	1339	1339	0
321	20240708	141400	51687688	1339	1339	1339	1339	0
322	20240708	141300	51687688	1339	1339	1339	1339	0
323	20240708	141200	51687688	1339	1339	1339	1339	0
324	20240708	141100	51687688	1339	1339	1339	1339	100
325	20240708	141000	51553788	1339	1339	1339	1339	16
326	20240708	140900	51532364	1339	1339	1339	1339	0
327	20240708	140800	51532364	1339	1339	1339	1339	0
328	20240708	140700	51532364	1339	1339	1339	1339	0
329	20240708	140600	51532364	1339	1339	1339	1339	0
330	20240708	140500	51532364	1339	1339	1339	1339	0
331	20240708	140400	51532364	1339	1339	1339	1339	0
332	20240708	140300	51532364	1339	1339	1339	1339	0
333	20240708	140200	51532364	1339	1339	1339	1339	0
334	20240708	140100	51532364	1339	1339	1339	1339	0
335	20240708	140000	51532364	1339	1339	1339	1339	0
336	20240708	135900	51532364	1339	1339	1339	1339	0
337	20240708	135800	51532364	1339	1339	1339	1339	588
338	20240708	135700	50745032	1344	1344	1344	1344	0
339	20240708	135600	50745032	1344	1344	1344	1344	0
340	20240708	135500	50745032	1344	1344	1344	1344	1
341	20240708	135400	50743688	1344	1344	1344	1344	0
342	20240708	135300	50743688	1344	1344	1344	1344	0
343	20240708	135200	50743688	1344	1344	1344	1344	21
344	20240708	135100	50715464	1346	1346	1346	1346	0
345	20240708	135000	50715464	1346	1346	1346	1346	0
346	20240708	134900	50715464	1346	1346	1346	1346	0
347	20240708	134800	50715464	1346	1346	1346	1346	0
348	20240708	134700	50715464	1346	1346	1346	1346	0
349	20240708	134600	50715464	1346	1346	1346	1346	0
350	20240708	134500	50715464	1346	1346	1346	1346	0
351	20240708	134400	50715464	1346	1346	1346	1346	0
352	20240708	134300	50715464	1346	1346	1346	1346	0
353	20240708	134200	50715464	1346	1346	1346	1346	0
354	20240708	134100	50715464	1346	1346	1346	1346	0
355	20240708	134000	50715464	1346	1346	1346	1346	0
356	20240708	133900	50715464	1346	1346	1346	1346	0
357	20240708	133800	50715464	1346	1346	1346	1346	0
358	20240708	133700	50715464	1346	1346	1346	1346	90
359	20240708	133600	50594324	1346	1346	1346	1346	0
360	20240708	133500	50594324	1346	1346	1346	1346	0
361	20240708	133400	50594324	1346	1346	1346	1346	0
362	20240708	133300	50594324	1346	1346	1346	1346	0
363	20240708	133200	50594324	1346	1346	1346	1346	22
364	20240708	133100	50564712	1338	1338	1338	1338	2
365	20240708	133000	50562036	1345	1345	1345	1345	0
366	20240708	132900	50562036	1345	1345	1345	1345	0
367	20240708	132800	50562036	1345	1345	1345	1345	147
368	20240708	132700	50364321	1345	1345	1345	1345	0
369	20240708	132600	50364321	1345	1345	1345	1345	4
370	20240708	132500	50358941	1346	1346	1346	1346	0
371	20240708	132400	50358941	1346	1346	1346	1346	0
372	20240708	132300	50358941	1346	1346	1346	1346	0
373	20240708	132200	50358941	1346	1346	1346	1346	0
374	20240708	132100	50358941	1346	1346	1346	1346	0
375	20240708	132000	50358941	1346	1346	1346	1346	1
376	20240708	131900	50357595	1340	1340	1340	1340	0
377	20240708	131800	50357595	1340	1340	1340	1340	0
378	20240708	131700	50357595	1340	1340	1340	1340	0
379	20240708	131600	50357595	1340	1340	1340	1340	100
380	20240708	131500	50223595	1346	1346	1346	1346	0
381	20240708	131400	50223595	1346	1346	1346	1346	0
382	20240708	131300	50223595	1346	1346	1346	1346	0
383	20240708	131200	50223595	1346	1346	1346	1346	0
384	20240708	131100	50223595	1346	1346	1346	1346	0
385	20240708	131000	50223595	1346	1346	1346	1346	1
386	20240708	130900	50222249	1346	1346	1346	1346	0
387	20240708	130800	50222249	1346	1346	1346	1346	0
388	20240708	130700	50222249	1346	1346	1346	1346	1
389	20240708	130600	50220903	1346	1346	1346	1346	89
390	20240708	130500	50101109	1347	1347	1347	1347	200
391	20240708	130400	49831709	1347	1347	1347	1347	1
392	20240708	130300	49830362	1347	1347	1347	1347	0
393	20240708	130200	49830362	1347	1347	1347	1347	7
394	20240708	130100	49820933	1346	1346	1346	1346	0
395	20240708	130000	49820933	1346	1346	1346	1346	525
396	20240708	125900	49114283	1346	1346	1346	1346	293
397	20240708	125800	48719905	1346	1345	1346	1345	153
398	20240708	125700	48514119	1346	1346	1346	1346	0
399	20240708	125600	48514119	1346	1346	1346	1346	7
400	20240708	125500	48504697	1346	1346	1346	1346	50
401	20240708	125400	48437397	1346	1346	1346	1346	0
402	20240708	125300	48437397	1346	1346	1346	1346	16
403	20240708	125200	48415861	1346	1346	1346	1346	0
404	20240708	125100	48415861	1346	1346	1346	1346	0
405	20240708	125000	48415861	1346	1346	1346	1346	0
406	20240708	124900	48415861	1346	1346	1346	1346	0
407	20240708	124800	48415861	1346	1346	1346	1346	0
408	20240708	124700	48415861	1346	1346	1346	1346	0
409	20240708	124600	48415861	1346	1346	1346	1346	1
410	20240708	124500	48414515	1346	1346	1346	1346	1
411	20240708	124400	48413169	1346	1346	1346	1346	0
412	20240708	124300	48413169	1346	1346	1346	1346	1
413	20240708	124200	48411823	1346	1346	1346	1346	0
414	20240708	124100	48411823	1346	1346	1346	1346	0
415	20240708	124000	48411823	1346	1346	1346	1346	1
416	20240708	123900	48410477	1346	1346	1346	1346	0
417	20240708	123800	48410477	1346	1346	1346	1346	0
418	20240708	123700	48410477	1346	1346	1346	1346	0
419	20240708	123600	48410477	1346	1346	1346	1346	0
420	20240708	123500	48410477	1346	1346	1346	1346	108
421	20240708	123400	48265109	1346	1346	1346	1346	1
422	20240708	123300	48263763	1346	1346	1346	1346	27
423	20240708	123200	48227421	1346	1346	1346	1346	0
424	20240708	123100	48227421	1346	1346	1346	1346	0
425	20240708	123000	48227421	1346	1346	1346	1346	0
426	20240708	122900	48227421	1346	1346	1346	1346	0
427	20240708	122800	48227421	1346	1346	1346	1346	0
428	20240708	122700	48227421	1346	1346	1346	1346	20
429	20240708	122600	48200501	1346	1346	1346	1346	1
430	20240708	122500	48199155	1345	1345	1345	1345	1027
431	20240708	122400	46817840	1345	1344	1345	1344	293
432	20240708	122300	46423848	1344	1344	1344	1344	528
433	20240708	122200	45714216	1344	1344	1344	1344	423
434	20240708	122100	45145704	1344	1344	1344	1344	0
435	20240708	122000	45145704	1344	1344	1344	1344	699
436	20240708	121900	44206248	1344	1344	1344	1344	100
437	20240708	121800	44071848	1344	1344	1344	1344	1302
438	20240708	121700	42321960	1344	1344	1344	1344	1000
439	20240708	121600	40977960	1344	1344	1344	1344	2000
440	20240708	121500	38289960	1344	1344	1344	1344	0
441	20240708	121400	38289960	1344	1344	1344	1344	0
442	20240708	121300	38289960	1344	1344	1344	1344	1
443	20240708	121200	38288616	1338	1338	1338	1338	100
444	20240708	121100	38154816	1344	1344	1344	1344	1
445	20240708	121000	38153472	1344	1344	1344	1344	0
446	20240708	120900	38153472	1344	1344	1344	1344	0
447	20240708	120800	38153472	1344	1344	1344	1344	1
448	20240708	120700	38152128	1344	1344	1344	1344	1
449	20240708	120600	38150784	1344	1344	1344	1344	0
450	20240708	120500	38150784	1344	1344	1344	1344	1
451	20240708	120400	38149440	1339	1338	1339	1338	692
452	20240708	120300	37223363	1337	1337	1337	1337	62
453	20240708	120200	37140469	1337	1337	1337	1337	1
454	20240708	120100	37139132	1337	1337	1337	1337	333
455	20240708	120000	36693911	1336	1336	1336	1336	0
456	20240708	115900	36693911	1336	1336	1336	1336	0
457	20240708	115800	36693911	1336	1336	1336	1336	504
458	20240708	115700	36020567	1336	1336	1336	1336	0
459	20240708	115600	36020567	1336	1336	1336	1336	0
460	20240708	115500	36020567	1336	1336	1336	1336	0
461	20240708	115400	36020567	1336	1336	1336	1336	0
462	20240708	115300	36020567	1336	1336	1336	1336	0
463	20240708	115200	36020567	1336	1330	1336	1330	2
464	20240708	115100	36017901	1336	1336	1336	1336	0
465	20240708	115000	36017901	1336	1336	1336	1336	100
466	20240708	114900	35884301	1336	1336	1336	1336	0
467	20240708	114800	35884301	1336	1336	1336	1336	0
468	20240708	114700	35884301	1336	1336	1336	1336	0
469	20240708	114600	35884301	1336	1336	1336	1336	2
470	20240708	114500	35881629	1336	1336	1336	1336	0
471	20240708	114400	35881629	1336	1336	1336	1336	337
472	20240708	114300	35431397	1336	1336	1336	1336	0
473	20240708	114200	35431397	1336	1336	1336	1336	10
474	20240708	114100	35418037	1336	1336	1336	1336	1
475	20240708	114000	35416701	1336	1336	1336	1336	1
476	20240708	113900	35415365	1336	1336	1336	1336	0
477	20240708	113800	35415365	1336	1336	1336	1336	0
478	20240708	113700	35415365	1336	1330	1336	1330	56
479	20240708	113600	35340879	1336	1336	1336	1336	0
480	20240708	113500	35340879	1336	1336	1336	1336	0
481	20240708	113400	35340879	1336	1336	1336	1336	0
482	20240708	113300	35340879	1336	1336	1336	1336	0
483	20240708	113200	35340879	1336	1336	1336	1336	0
484	20240708	113100	35340879	1336	1336	1336	1336	0
485	20240708	113000	35340879	1336	1336	1336	1336	0
486	20240708	112900	35340879	1336	1336	1336	1336	0
487	20240708	112800	35340879	1336	1336	1336	1336	0
488	20240708	112700	35340879	1336	1336	1336	1336	0
489	20240708	112600	35340879	1336	1336	1336	1336	0
490	20240708	112500	35340879	1336	1336	1336	1336	0
491	20240708	112400	35340879	1336	1336	1336	1336	0
492	20240708	112300	35340879	1336	1336	1336	1336	0
493	20240708	112200	35340879	1336	1336	1336	1336	0
494	20240708	112100	35340879	1336	1336	1336	1336	0
495	20240708	112000	35340879	1336	1336	1336	1336	0
496	20240708	111900	35340879	1336	1336	1336	1336	0
497	20240708	111800	35340879	1336	1336	1336	1336	0
498	20240708	111700	35340879	1336	1336	1336	1336	0
499	20240708	111600	35340879	1336	1336	1336	1336	3
500	20240708	111500	35336871	1336	1336	1336	1336	1
501	20240708	111400	35335535	1330	1336	1336	1330	11
502	20240708	111300	35320845	1336	1330	1336	1330	1004
503	20240708	111200	33979519	1336	1336	1336	1336	1
504	20240708	111100	33978183	1336	1336	1336	1336	0
505	20240708	111000	33978183	1336	1336	1336	1336	0
506	20240708	110900	33978183	1336	1336	1336	1336	1
507	20240708	110800	33976847	1330	1330	1330	1330	1
508	20240708	110700	33975517	1336	1335	1336	1335	2
509	20240708	110600	33972846	1336	1336	1336	1336	0
510	20240708	110500	33972846	1336	1335	1336	1335	3
511	20240708	110400	33968840	1335	1335	1335	1335	0
512	20240708	110300	33968840	1335	1335	1335	1335	0
513	20240708	110200	33968840	1335	1334	1335	1334	5
514	20240708	110100	33962169	1334	1334	1334	1334	1
515	20240708	110000	33960835	1334	1334	1334	1334	1
516	20240708	105900	33959501	1334	1334	1334	1334	2
517	20240708	105800	33956833	1334	1334	1334	1334	20
518	20240708	105700	33930153	1336	1336	1336	1336	0
519	20240708	105600	33930153	1336	1336	1336	1336	0
520	20240708	105500	33930153	1336	1336	1336	1336	0
521	20240708	105400	33930153	1336	1336	1336	1336	6
522	20240708	105300	33922137	1336	1335	1336	1335	31
523	20240708	105200	33880751	1336	1336	1336	1336	0
524	20240708	105100	33880751	1336	1336	1336	1336	0
525	20240708	105000	33880751	1336	1336	1336	1336	0
526	20240708	104900	33880751	1336	1336	1336	1336	0
527	20240708	104800	33880751	1336	1331	1336	1331	283
528	20240708	104700	33504073	1337	1337	1337	1337	0
529	20240708	104600	33504073	1337	1337	1337	1337	0
530	20240708	104500	33504073	1337	1337	1337	1337	0
531	20240708	104400	33504073	1337	1336	1337	1336	889
532	20240708	104300	32316368	1336	1336	1336	1336	1
533	20240708	104200	32315032	1337	1337	1337	1337	0
534	20240708	104100	32315032	1337	1337	1337	1337	0
535	20240708	104000	32315032	1337	1337	1337	1337	0
536	20240708	103900	32315032	1337	1337	1337	1337	0
537	20240708	103800	32315032	1337	1337	1337	1337	4
538	20240708	103700	32309684	1337	1331	1337	1331	2
539	20240708	103600	32307016	1337	1337	1337	1337	0
540	20240708	103500	32307016	1337	1337	1337	1337	0
541	20240708	103400	32307016	1337	1337	1337	1337	0
542	20240708	103300	32307016	1337	1337	1337	1337	1
543	20240708	103200	32305679	1331	1331	1331	1331	19
544	20240708	103100	32280390	1337	1337	1337	1337	0
545	20240708	103000	32280390	1337	1337	1337	1337	1
546	20240708	102900	32279053	1336	1336	1336	1336	0
547	20240708	102800	32279053	1336	1336	1336	1336	300
548	20240708	102700	31878253	1336	1336	1336	1336	80
549	20240708	102600	31771373	1336	1336	1336	1336	1
550	20240708	102500	31770037	1337	1330	1337	1330	4
551	20240708	102400	31764710	1337	1337	1337	1337	1
552	20240708	102300	31763373	1337	1337	1337	1337	0
553	20240708	102200	31763373	1337	1337	1337	1337	3
554	20240708	102100	31759362	1337	1337	1337	1337	6
555	20240708	102000	31751340	1337	1337	1337	1337	0
556	20240708	101900	31751340	1337	1337	1337	1337	0
557	20240708	101800	31751340	1337	1336	1337	1336	50
558	20240708	101700	31684507	1336	1336	1336	1336	0
559	20240708	101600	31684507	1336	1336	1336	1336	10
560	20240708	101500	31671147	1336	1329	1336	1323	510
561	20240708	101400	30994022	1329	1329	1329	1329	0
562	20240708	101300	30994022	1329	1327	1332	1324	518
563	20240708	101200	30307786	1329	1329	1329	1329	374
564	20240708	101100	29810740	1339	1339	1339	1331	111
565	20240708	101000	29662911	1343	1330	1345	1330	75
566	20240708	100900	29563022	1335	1347	1347	1335	222
567	20240708	100800	29266617	1348	1348	1348	1348	3
568	20240708	100700	29262573	1348	1348	1348	1348	2
569	20240708	100600	29259877	1348	1348	1348	1348	7
570	20240708	100500	29250441	1349	1349	1349	1349	25
571	20240708	100400	29216716	1349	1349	1349	1349	501
572	20240708	100300	28540867	1349	1349	1349	1349	57
573	20240708	100200	28463974	1349	1349	1349	1349	5
574	20240708	100100	28457229	1349	1349	1349	1349	3
575	20240708	100000	28453182	1349	1349	1349	1349	0
576	20240708	095900	28453182	1349	1349	1349	1349	0
577	20240708	095800	28453182	1349	1349	1349	1349	3
578	20240708	095700	28449135	1349	1348	1349	1337	1002
579	20240708	095600	27098449	1348	1348	1348	1348	170
580	20240708	095500	26869289	1349	1349	1349	1349	0
581	20240708	095400	26869289	1349	1349	1349	1349	1
582	20240708	095300	26867940	1349	1337	1349	1337	3004
583	20240708	095200	22828592	1342	1342	1342	1342	0
584	20240708	095100	22828592	1342	1342	1342	1342	0
585	20240708	095000	22828592	1342	1342	1342	1342	2
586	20240708	094900	22825908	1342	1341	1342	1341	2
587	20240708	094800	22823225	1342	1341	1342	1341	12
588	20240708	094700	22807122	1340	1334	1340	1334	6006
589	20240708	094600	14790097	1334	1332	1334	1332	3006
590	20240708	094500	10786102	1332	1332	1332	1332	0
591	20240708	094400	10786102	1332	1332	1332	1332	500
592	20240708	094300	10120102	1332	1332	1332	1332	0
593	20240708	094200	10120102	1332	1332	1332	1332	0
594	20240708	094100	10120102	1332	1332	1332	1332	1
595	20240708	094000	10118770	1332	1331	1332	1331	554
596	20240708	093900	9381394	1330	1330	1330	1330	197
597	20240708	093800	9119384	1330	1330	1330	1330	0
598	20240708	093700	9119384	1330	1330	1330	1330	104
599	20240708	093600	8981064	1330	1330	1330	1330	0
600	20240708	093500	8981064	1330	1330	1330	1330	1
601	20240708	093400	8979734	1330	1330	1330	1330	106
602	20240708	093300	8838754	1329	1329	1329	1329	180
603	20240708	093200	8599534	1329	1329	1329	1329	1000
604	20240708	093100	7270534	1329	1329	1329	1329	1
605	20240708	093000	7269205	1329	1329	1329	1329	0
606	20240708	092900	7269205	1329	1328	1329	1328	707
607	20240708	092800	6330307	1329	1329	1329	1329	0
608	20240708	092700	6330307	1329	1329	1329	1329	5
609	20240708	092600	6323662	1329	1329	1329	1329	1
610	20240708	092500	6322333	1329	1329	1329	1329	1
611	20240708	092400	6321004	1328	1328	1328	1328	151
612	20240708	092300	6120476	1329	1329	1329	1329	0
613	20240708	092200	6120476	1329	1329	1329	1329	140
614	20240708	092100	5934416	1329	1329	1329	1329	0
615	20240708	092000	5934416	1329	1324	1329	1324	1011
616	20240708	091900	4593510	1324	1324	1324	1324	1
617	20240708	091800	4592186	1319	1319	1319	1319	123
618	20240708	091700	4429949	1324	1324	1324	1324	10
619	20240708	091600	4416709	1324	1324	1324	1324	0
620	20240708	091500	4416709	1324	1324	1324	1324	19
621	20240708	091400	4391553	1324	1324	1324	1324	16
622	20240708	091300	4370369	1324	1324	1324	1324	201
623	20240708	091200	4104245	1325	1325	1325	1325	0
624	20240708	091100	4104245	1325	1325	1325	1325	1
625	20240708	091000	4102920	1325	1320	1325	1320	301
626	20240708	090900	3705595	1326	1326	1326	1326	0
627	20240708	090800	3705595	1326	1326	1326	1326	1
628	20240708	090700	3704269	1326	1326	1326	1326	0
629	20240708	090600	3704269	1326	1326	1326	1326	0
630	20240708	090500	3704269	1326	1326	1326	1326	0
631	20240708	090400	3704269	1326	1326	1326	1326	7
632	20240708	090300	3694987	1326	1326	1326	1326	110
633	20240708	090200	3549127	1327	1327	1327	1327	0
634	20240708	090100	3549127	1327	1327	1327	1327	1
635	20240708	090000	3547800	1314	1314	1314	1314	2700