KissMeData/065530/min/candle-20240704.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240704	194700	54765879	1762	1762	1762	1762	5027
3	20240704	194600	54765879	1762	1762	1762	1762	0
4	20240704	194500	54765879	1762	1762	1762	1762	0
5	20240704	194400	54765879	1762	1762	1762	1762	0
6	20240704	194300	54765879	1762	1762	1762	1762	0
7	20240704	194200	54765879	1762	1762	1762	1762	0
8	20240704	194100	54765879	1762	1762	1762	1762	0
9	20240704	194000	54765879	1762	1762	1762	1762	0
10	20240704	193900	54765879	1762	1762	1762	1762	0
11	20240704	193800	54765879	1762	1762	1762	1762	0
12	20240704	193700	54765879	1762	1762	1762	1762	0
13	20240704	193600	54765879	1762	1762	1762	1762	0
14	20240704	193500	54765879	1762	1762	1762	1762	0
15	20240704	193400	54765879	1762	1762	1762	1762	0
16	20240704	193300	54765879	1762	1762	1762	1762	0
17	20240704	193200	54765879	1762	1762	1762	1762	0
18	20240704	193100	54765879	1762	1762	1762	1762	0
19	20240704	193000	54765879	1762	1762	1762	1762	0
20	20240704	192900	54765879	1762	1762	1762	1762	0
21	20240704	192800	54765879	1762	1762	1762	1762	0
22	20240704	192700	54765879	1762	1762	1762	1762	0
23	20240704	192600	54765879	1762	1762	1762	1762	0
24	20240704	192500	54765879	1762	1762	1762	1762	0
25	20240704	192400	54765879	1762	1762	1762	1762	0
26	20240704	192300	54765879	1762	1762	1762	1762	0
27	20240704	192200	54765879	1762	1762	1762	1762	0
28	20240704	192100	54765879	1762	1762	1762	1762	0
29	20240704	192000	54765879	1762	1762	1762	1762	0
30	20240704	191900	54765879	1762	1762	1762	1762	0
31	20240704	191800	54765879	1762	1762	1762	1762	0
32	20240704	191700	54765879	1762	1762	1762	1762	5027
33	20240704	191600	54765879	1762	1762	1762	1762	0
34	20240704	191500	54765879	1762	1762	1762	1762	0
35	20240704	191400	54765879	1762	1762	1762	1762	0
36	20240704	191300	54765879	1762	1762	1762	1762	0
37	20240704	191200	54765879	1762	1762	1762	1762	0
38	20240704	191100	54765879	1762	1762	1762	1762	0
39	20240704	191000	54765879	1762	1762	1762	1762	0
40	20240704	190900	54765879	1762	1762	1762	1762	0
41	20240704	190800	54765879	1762	1762	1762	1762	0
42	20240704	190700	54765879	1762	1762	1762	1762	0
43	20240704	190600	54765879	1762	1762	1762	1762	0
44	20240704	190500	54765879	1762	1762	1762	1762	0
45	20240704	190400	54765879	1762	1762	1762	1762	0
46	20240704	190300	54765879	1762	1762	1762	1762	0
47	20240704	190200	54765879	1762	1762	1762	1762	0
48	20240704	190100	54765879	1762	1762	1762	1762	0
49	20240704	190000	54765879	1762	1762	1762	1762	0
50	20240704	185900	54765879	1762	1762	1762	1762	0
51	20240704	185800	54765879	1762	1762	1762	1762	0
52	20240704	185700	54765879	1762	1762	1762	1762	0
53	20240704	185600	54765879	1762	1762	1762	1762	0
54	20240704	185500	54765879	1762	1762	1762	1762	0
55	20240704	185400	54765879	1762	1762	1762	1762	0
56	20240704	185300	54765879	1762	1762	1762	1762	0
57	20240704	185200	54765879	1762	1762	1762	1762	0
58	20240704	185100	54765879	1762	1762	1762	1762	0
59	20240704	185000	54765879	1762	1762	1762	1762	0
60	20240704	184900	54765879	1762	1762	1762	1762	0
61	20240704	184800	54765879	1762	1762	1762	1762	0
62	20240704	184700	54765879	1762	1762	1762	1762	5027
63	20240704	184600	54765879	1762	1762	1762	1762	0
64	20240704	184500	54765879	1762	1762	1762	1762	0
65	20240704	184400	54765879	1762	1762	1762	1762	0
66	20240704	184300	54765879	1762	1762	1762	1762	0
67	20240704	184200	54765879	1762	1762	1762	1762	0
68	20240704	184100	54765879	1762	1762	1762	1762	0
69	20240704	184000	54765879	1762	1762	1762	1762	0
70	20240704	183900	54765879	1762	1762	1762	1762	0
71	20240704	183800	54765879	1762	1762	1762	1762	0
72	20240704	183700	54765879	1762	1762	1762	1762	0
73	20240704	183600	54765879	1762	1762	1762	1762	0
74	20240704	183500	54765879	1762	1762	1762	1762	0
75	20240704	183400	54765879	1762	1762	1762	1762	0
76	20240704	183300	54765879	1762	1762	1762	1762	0
77	20240704	183200	54765879	1762	1762	1762	1762	0
78	20240704	183100	54765879	1762	1762	1762	1762	0
79	20240704	183000	54765879	1762	1762	1762	1762	0
80	20240704	182900	54765879	1762	1762	1762	1762	0
81	20240704	182800	54765879	1762	1762	1762	1762	0
82	20240704	182700	54765879	1762	1762	1762	1762	0
83	20240704	182600	54765879	1762	1762	1762	1762	0
84	20240704	182500	54765879	1762	1762	1762	1762	0
85	20240704	182400	54765879	1762	1762	1762	1762	0
86	20240704	182300	54765879	1762	1762	1762	1762	0
87	20240704	182200	54765879	1762	1762	1762	1762	0
88	20240704	182100	54765879	1762	1762	1762	1762	0
89	20240704	182000	54765879	1762	1762	1762	1762	0
90	20240704	181900	54765879	1762	1762	1762	1762	0
91	20240704	181800	54765879	1762	1762	1762	1762	0
92	20240704	181700	54765879	1762	1762	1762	1762	5027
93	20240704	181600	54765879	1762	1762	1762	1762	0
94	20240704	181500	54765879	1762	1762	1762	1762	0
95	20240704	181400	54765879	1762	1762	1762	1762	0
96	20240704	181300	54765879	1762	1762	1762	1762	0
97	20240704	181200	54765879	1762	1762	1762	1762	0
98	20240704	181100	54765879	1762	1762	1762	1762	0
99	20240704	181000	54765879	1762	1762	1762	1762	0
100	20240704	180900	54765879	1762	1762	1762	1762	0
101	20240704	180800	54765879	1762	1762	1762	1762	0
102	20240704	180700	54765879	1762	1762	1762	1762	0
103	20240704	180600	54765879	1762	1762	1762	1762	0
104	20240704	180500	54765879	1762	1762	1762	1762	0
105	20240704	180400	54765879	1762	1762	1762	1762	0
106	20240704	180300	54765879	1762	1762	1762	1762	0
107	20240704	180200	54765879	1762	1762	1762	1762	0
108	20240704	180100	54765879	1762	1762	1762	1762	0
109	20240704	180000	54765879	1762	1762	1762	1762	0
110	20240704	175900	54765879	1762	1762	1762	1762	0
111	20240704	175800	54765879	1762	1762	1762	1762	0
112	20240704	175700	54765879	1762	1762	1762	1762	0
113	20240704	175600	54765879	1762	1762	1762	1762	0
114	20240704	175500	54765879	1762	1762	1762	1762	0
115	20240704	175400	54765879	1762	1762	1762	1762	0
116	20240704	175300	54765879	1762	1762	1762	1762	0
117	20240704	175200	54765879	1762	1762	1762	1762	0
118	20240704	175100	54765879	1762	1762	1762	1762	0
119	20240704	175000	54765879	1762	1762	1762	1762	0
120	20240704	174900	54765879	1762	1762	1762	1762	0
121	20240704	174800	54765879	1762	1762	1762	1762	0
122	20240704	174700	54765879	1762	1762	1762	1762	5027
123	20240704	174600	54765879	1762	1762	1762	1762	0
124	20240704	174500	54765879	1762	1762	1762	1762	0
125	20240704	174400	54765879	1762	1762	1762	1762	0
126	20240704	174300	54765879	1762	1762	1762	1762	0
127	20240704	174200	54765879	1762	1762	1762	1762	0
128	20240704	174100	54765879	1762	1762	1762	1762	0
129	20240704	174000	54765879	1762	1762	1762	1762	0
130	20240704	173900	54765879	1762	1762	1762	1762	0
131	20240704	173800	54765879	1762	1762	1762	1762	0
132	20240704	173700	54765879	1762	1762	1762	1762	0
133	20240704	173600	54765879	1762	1762	1762	1762	0
134	20240704	173500	54765879	1762	1762	1762	1762	0
135	20240704	173400	54765879	1762	1762	1762	1762	0
136	20240704	173300	54765879	1762	1762	1762	1762	0
137	20240704	173200	54765879	1762	1762	1762	1762	0
138	20240704	173100	54765879	1762	1762	1762	1762	0
139	20240704	173000	54765879	1762	1762	1762	1762	0
140	20240704	172900	54765879	1762	1762	1762	1762	0
141	20240704	172800	54765879	1762	1762	1762	1762	0
142	20240704	172700	54765879	1762	1762	1762	1762	0
143	20240704	172600	54765879	1762	1762	1762	1762	0
144	20240704	172500	54765879	1762	1762	1762	1762	0
145	20240704	172400	54765879	1762	1762	1762	1762	0
146	20240704	172300	54765879	1762	1762	1762	1762	0
147	20240704	172200	54765879	1762	1762	1762	1762	0
148	20240704	172100	54765879	1762	1762	1762	1762	0
149	20240704	172000	54765879	1762	1762	1762	1762	0
150	20240704	171900	54765879	1762	1762	1762	1762	0
151	20240704	171800	54765879	1762	1762	1762	1762	0
152	20240704	171700	54765879	1762	1762	1762	1762	5027
153	20240704	171600	54765879	1762	1762	1762	1762	0
154	20240704	171500	54765879	1762	1762	1762	1762	0
155	20240704	171400	54765879	1762	1762	1762	1762	0
156	20240704	171300	54765879	1762	1762	1762	1762	0
157	20240704	171200	54765879	1762	1762	1762	1762	0
158	20240704	171100	54765879	1762	1762	1762	1762	0
159	20240704	171000	54765879	1762	1762	1762	1762	0
160	20240704	170900	54765879	1762	1762	1762	1762	0
161	20240704	170800	54765879	1762	1762	1762	1762	0
162	20240704	170700	54765879	1762	1762	1762	1762	0
163	20240704	170600	54765879	1762	1762	1762	1762	0
164	20240704	170500	54765879	1762	1762	1762	1762	0
165	20240704	170400	54765879	1762	1762	1762	1762	0
166	20240704	170300	54765879	1762	1762	1762	1762	0
167	20240704	170200	54765879	1762	1762	1762	1762	0
168	20240704	170100	54765879	1762	1762	1762	1762	0
169	20240704	170000	54765879	1762	1762	1762	1762	0
170	20240704	165900	54765879	1762	1762	1762	1762	0
171	20240704	165800	54765879	1762	1762	1762	1762	0
172	20240704	165700	54765879	1762	1762	1762	1762	0
173	20240704	165600	54765879	1762	1762	1762	1762	0
174	20240704	165500	54765879	1762	1762	1762	1762	0
175	20240704	165400	54765879	1762	1762	1762	1762	0
176	20240704	165300	54765879	1762	1762	1762	1762	0
177	20240704	165200	54765879	1762	1762	1762	1762	0
178	20240704	165100	54765879	1762	1762	1762	1762	0
179	20240704	165000	54765879	1762	1762	1762	1762	0
180	20240704	164900	54765879	1762	1762	1762	1762	0
181	20240704	164800	54765879	1762	1762	1762	1762	0
182	20240704	164700	54765879	1762	1762	1762	1762	5027
183	20240704	164600	54765879	1762	1762	1762	1762	0
184	20240704	164500	54765879	1762	1762	1762	1762	0
185	20240704	164400	54765879	1762	1762	1762	1762	0
186	20240704	164300	54765879	1762	1762	1762	1762	0
187	20240704	164200	54765879	1762	1762	1762	1762	0
188	20240704	164100	54765879	1762	1762	1762	1762	0
189	20240704	164000	54765879	1762	1762	1762	1762	0
190	20240704	163900	54765879	1762	1762	1762	1762	0
191	20240704	163800	54765879	1762	1762	1762	1762	0
192	20240704	163700	54765879	1762	1762	1762	1762	0
193	20240704	163600	54765879	1762	1762	1762	1762	0
194	20240704	163500	54765879	1762	1762	1762	1762	0
195	20240704	163400	54765879	1762	1762	1762	1762	0
196	20240704	163300	54765879	1762	1762	1762	1762	0
197	20240704	163200	54765879	1762	1762	1762	1762	0
198	20240704	163100	54765879	1762	1762	1762	1762	0
199	20240704	163000	54765879	1762	1762	1762	1762	0
200	20240704	162900	54765879	1762	1762	1762	1762	0
201	20240704	162800	54765879	1762	1762	1762	1762	0
202	20240704	162700	54765879	1762	1762	1762	1762	0
203	20240704	162600	54765879	1762	1762	1762	1762	0
204	20240704	162500	54765879	1762	1762	1762	1762	0
205	20240704	162400	54765879	1762	1762	1762	1762	0
206	20240704	162300	54765879	1762	1762	1762	1762	0
207	20240704	162200	54765879	1762	1762	1762	1762	0
208	20240704	162100	54765879	1762	1762	1762	1762	0
209	20240704	162000	54765879	1762	1762	1762	1762	0
210	20240704	161900	54765879	1762	1762	1762	1762	0
211	20240704	161800	54765879	1762	1762	1762	1762	0
212	20240704	161700	54765879	1762	1762	1762	1762	5027
213	20240704	161600	54765879	1762	1762	1762	1762	0
214	20240704	161500	54765879	1762	1762	1762	1762	0
215	20240704	161400	54765879	1762	1762	1762	1762	0
216	20240704	161300	54765879	1762	1762	1762	1762	0
217	20240704	161200	54765879	1762	1762	1762	1762	0
218	20240704	161100	54765879	1762	1762	1762	1762	0
219	20240704	161000	54765879	1762	1762	1762	1762	0
220	20240704	160900	54765879	1762	1762	1762	1762	0
221	20240704	160800	54765879	1762	1762	1762	1762	0
222	20240704	160700	54765879	1762	1762	1762	1762	0
223	20240704	160600	54765879	1762	1762	1762	1762	0
224	20240704	160500	54765879	1762	1762	1762	1762	0
225	20240704	160400	54765879	1762	1762	1762	1762	0
226	20240704	160300	54765879	1762	1762	1762	1762	0
227	20240704	160200	54765879	1762	1762	1762	1762	0
228	20240704	160100	54765879	1762	1762	1762	1762	0
229	20240704	160000	54765879	1762	1762	1762	1762	0
230	20240704	155900	54765879	1762	1762	1762	1762	0
231	20240704	155800	54765879	1762	1762	1762	1762	0
232	20240704	155700	54765879	1762	1762	1762	1762	0
233	20240704	155600	54765879	1762	1762	1762	1762	0
234	20240704	155500	54765879	1762	1762	1762	1762	0
235	20240704	155400	54765879	1762	1762	1762	1762	0
236	20240704	155300	54765879	1762	1762	1762	1762	0
237	20240704	155200	54765879	1762	1762	1762	1762	0
238	20240704	155100	54765879	1762	1762	1762	1762	0
239	20240704	155000	54765879	1762	1762	1762	1762	0
240	20240704	154900	54765879	1762	1762	1762	1762	0
241	20240704	154800	54765879	1762	1762	1762	1762	0
242	20240704	154700	54765879	1762	1762	1762	1762	5027
243	20240704	154600	54765879	1762	1762	1762	1762	0
244	20240704	154500	54765879	1762	1762	1762	1762	0
245	20240704	154400	54765879	1762	1762	1762	1762	0
246	20240704	154300	54765879	1762	1762	1762	1762	0
247	20240704	154200	54765879	1762	1762	1762	1762	0
248	20240704	154100	54765879	1762	1762	1762	1762	0
249	20240704	154000	54765879	1762	1762	1762	1762	0
250	20240704	153900	54765879	1762	1762	1762	1762	0
251	20240704	153800	54765879	1762	1762	1762	1762	0
252	20240704	153700	54765879	1762	1762	1762	1762	0
253	20240704	153600	54765879	1762	1762	1762	1762	0
254	20240704	153500	54765879	1762	1762	1762	1762	0
255	20240704	153400	54765879	1762	1762	1762	1762	0
256	20240704	153300	54765879	1762	1762	1762	1762	0
257	20240704	153200	54765879	1762	1762	1762	1762	0
258	20240704	153100	54765879	1762	1762	1762	1762	0
259	20240704	153000	54765879	1762	1762	1762	1762	5027
260	20240704	152900	45908305	1763	1763	1763	1763	0
261	20240704	152800	45908305	1763	1763	1763	1763	0
262	20240704	152700	45908305	1763	1763	1763	1763	0
263	20240704	152600	45908305	1763	1763	1763	1763	0
264	20240704	152500	45908305	1763	1763	1763	1763	0
265	20240704	152400	45908305	1763	1763	1763	1763	0
266	20240704	152300	45908305	1763	1763	1763	1763	0
267	20240704	152200	45908305	1763	1763	1763	1763	0
268	20240704	152100	45908305	1763	1763	1763	1763	0
269	20240704	152000	45908305	1763	1763	1763	1763	0
270	20240704	151900	45908305	1763	1766	1766	1763	1111
271	20240704	151800	43949002	1764	1764	1764	1764	0
272	20240704	151700	43949002	1764	1764	1764	1764	0
273	20240704	151600	43949002	1764	1764	1764	1764	0
274	20240704	151500	43949002	1764	1764	1764	1764	0
275	20240704	151400	43949002	1764	1764	1764	1764	0
276	20240704	151300	43949002	1764	1764	1764	1764	500
277	20240704	151200	43067002	1764	1765	1765	1764	6384
278	20240704	151100	31805023	1765	1766	1766	1765	2599
279	20240704	151000	27215739	1767	1766	1767	1766	320
280	20240704	150900	26650599	1766	1766	1766	1766	0
281	20240704	150800	26650599	1766	1766	1766	1766	494
282	20240704	150700	25778195	1766	1766	1766	1766	10
283	20240704	150600	25760535	1768	1768	1768	1768	0
284	20240704	150500	25760535	1768	1768	1768	1768	0
285	20240704	150400	25760535	1768	1768	1768	1768	0
286	20240704	150300	25760535	1768	1768	1768	1768	0
287	20240704	150200	25760535	1768	1768	1768	1768	0
288	20240704	150100	25760535	1768	1768	1768	1768	6
289	20240704	150000	25749927	1771	1771	1771	1771	0
290	20240704	145900	25749927	1771	1771	1771	1771	0
291	20240704	145800	25749927	1771	1771	1771	1771	0
292	20240704	145700	25749927	1771	1771	1771	1771	0
293	20240704	145600	25749927	1771	1771	1771	1771	0
294	20240704	145500	25749927	1771	1771	1771	1771	0
295	20240704	145400	25749927	1771	1771	1771	1771	0
296	20240704	145300	25749927	1771	1771	1771	1771	57
297	20240704	145200	25648980	1772	1772	1772	1772	3
298	20240704	145100	25643664	1772	1772	1772	1772	0
299	20240704	145000	25643664	1772	1772	1772	1772	0
300	20240704	144900	25643664	1772	1772	1772	1772	9
301	20240704	144800	25627716	1772	1772	1772	1772	0
302	20240704	144700	25627716	1772	1771	1772	1771	3
303	20240704	144600	25622402	1772	1771	1772	1771	46
304	20240704	144500	25540932	1771	1771	1771	1771	0
305	20240704	144400	25540932	1771	1771	1771	1771	0
306	20240704	144300	25540932	1771	1767	1771	1767	550
307	20240704	144200	24568389	1767	1767	1767	1767	0
308	20240704	144100	24568389	1767	1767	1767	1767	170
309	20240704	144000	24267999	1767	1767	1767	1767	0
310	20240704	143900	24267999	1767	1767	1767	1767	0
311	20240704	143800	24267999	1767	1767	1767	1767	0
312	20240704	143700	24267999	1767	1767	1767	1767	0
313	20240704	143600	24267999	1767	1767	1767	1767	0
314	20240704	143500	24267999	1767	1767	1767	1767	100
315	20240704	143400	24091299	1766	1766	1766	1766	0
316	20240704	143300	24091299	1766	1766	1766	1766	0
317	20240704	143200	24091299	1766	1766	1766	1766	0
318	20240704	143100	24091299	1766	1766	1766	1766	5
319	20240704	143000	24082469	1770	1770	1770	1770	0
320	20240704	142900	24082469	1770	1770	1770	1770	0
321	20240704	142800	24082469	1770	1770	1770	1770	0
322	20240704	142700	24082469	1770	1770	1770	1770	0
323	20240704	142600	24082469	1770	1770	1770	1770	10
324	20240704	142500	24064769	1770	1770	1770	1770	0
325	20240704	142400	24064769	1770	1770	1770	1770	45
326	20240704	142300	23985119	1766	1766	1766	1766	0
327	20240704	142200	23985119	1766	1766	1766	1766	50
328	20240704	142100	23896819	1766	1766	1766	1766	0
329	20240704	142000	23896819	1766	1766	1766	1766	0
330	20240704	141900	23896819	1766	1767	1767	1766	3
331	20240704	141800	23891519	1766	1766	1766	1766	0
332	20240704	141700	23891519	1766	1766	1766	1766	0
333	20240704	141600	23891519	1766	1766	1766	1766	0
334	20240704	141500	23891519	1766	1766	1766	1766	0
335	20240704	141400	23891519	1766	1766	1766	1766	0
336	20240704	141300	23891519	1766	1766	1766	1766	0
337	20240704	141200	23891519	1766	1766	1766	1766	30
338	20240704	141100	23838539	1766	1766	1766	1766	0
339	20240704	141000	23838539	1766	1766	1766	1766	199
340	20240704	140900	23487105	1772	1772	1772	1772	0
341	20240704	140800	23487105	1772	1772	1772	1772	0
342	20240704	140700	23487105	1772	1772	1772	1772	0
343	20240704	140600	23487105	1772	1772	1772	1772	0
344	20240704	140500	23487105	1772	1772	1772	1772	0
345	20240704	140400	23487105	1772	1772	1772	1772	1
346	20240704	140300	23485333	1766	1766	1766	1766	0
347	20240704	140200	23485333	1766	1766	1766	1766	0
348	20240704	140100	23485333	1766	1766	1766	1766	15
349	20240704	140000	23458843	1772	1772	1772	1772	0
350	20240704	135900	23458843	1772	1766	1772	1766	102
351	20240704	135800	23278699	1766	1766	1766	1766	0
352	20240704	135700	23278699	1766	1766	1766	1766	0
353	20240704	135600	23278699	1766	1766	1766	1766	0
354	20240704	135500	23278699	1766	1766	1766	1766	50
355	20240704	135400	23190399	1766	1766	1766	1766	0
356	20240704	135300	23190399	1766	1766	1766	1766	0
357	20240704	135200	23190399	1766	1766	1766	1766	0
358	20240704	135100	23190399	1766	1766	1766	1766	0
359	20240704	135000	23190399	1766	1766	1766	1766	0
360	20240704	134900	23190399	1766	1766	1766	1766	40
361	20240704	134800	23119759	1766	1766	1766	1766	0
362	20240704	134700	23119759	1766	1766	1766	1766	0
363	20240704	134600	23119759	1766	1766	1766	1766	0
364	20240704	134500	23119759	1766	1766	1766	1766	0
365	20240704	134400	23119759	1766	1766	1766	1766	100
366	20240704	134300	22943159	1766	1766	1766	1766	0
367	20240704	134200	22943159	1766	1766	1766	1766	11
368	20240704	134100	22923733	1766	1766	1766	1766	0
369	20240704	134000	22923733	1766	1766	1766	1766	0
370	20240704	133900	22923733	1766	1766	1766	1766	0
371	20240704	133800	22923733	1766	1766	1766	1766	0
372	20240704	133700	22923733	1766	1766	1766	1766	0
373	20240704	133600	22923733	1766	1766	1766	1766	0
374	20240704	133500	22923733	1766	1766	1766	1766	0
375	20240704	133400	22923733	1766	1766	1766	1766	0
376	20240704	133300	22923733	1766	1766	1766	1766	0
377	20240704	133200	22923733	1766	1766	1766	1766	0
378	20240704	133100	22923733	1766	1766	1766	1766	0
379	20240704	133000	22923733	1766	1766	1766	1766	0
380	20240704	132900	22923733	1766	1766	1766	1766	0
381	20240704	132800	22923733	1766	1766	1766	1766	0
382	20240704	132700	22923733	1766	1766	1766	1766	0
383	20240704	132600	22923733	1766	1766	1766	1766	0
384	20240704	132500	22923733	1766	1766	1766	1766	0
385	20240704	132400	22923733	1766	1766	1766	1766	0
386	20240704	132300	22923733	1766	1766	1766	1766	0
387	20240704	132200	22923733	1766	1766	1766	1766	0
388	20240704	132100	22923733	1766	1766	1766	1766	0
389	20240704	132000	22923733	1766	1766	1766	1766	0
390	20240704	131900	22923733	1766	1766	1766	1766	0
391	20240704	131800	22923733	1766	1766	1766	1766	743
392	20240704	131700	21611595	1772	1772	1772	1772	0
393	20240704	131600	21611595	1772	1772	1772	1772	0
394	20240704	131500	21611595	1772	1772	1772	1772	0
395	20240704	131400	21611595	1772	1772	1772	1772	0
396	20240704	131300	21611595	1772	1772	1772	1772	0
397	20240704	131200	21611595	1772	1772	1772	1772	0
398	20240704	131100	21611595	1772	1772	1772	1772	0
399	20240704	131000	21611595	1772	1772	1772	1772	0
400	20240704	130900	21611595	1772	1772	1772	1772	0
401	20240704	130800	21611595	1772	1772	1772	1772	100
402	20240704	130700	21434395	1771	1769	1771	1769	12
403	20240704	130600	21413155	1766	1766	1766	1766	27
404	20240704	130500	21365473	1766	1766	1766	1766	102
405	20240704	130400	21185341	1766	1766	1766	1766	0
406	20240704	130300	21185341	1766	1766	1766	1766	300
407	20240704	130200	20655541	1767	1767	1767	1767	0
408	20240704	130100	20655541	1767	1767	1767	1767	18
409	20240704	130000	20623735	1767	1767	1767	1767	10
410	20240704	125900	20606065	1766	1766	1766	1766	0
411	20240704	125800	20606065	1766	1766	1766	1766	0
412	20240704	125700	20606065	1766	1766	1766	1766	0
413	20240704	125600	20606065	1766	1765	1766	1765	678
414	20240704	125500	19408821	1765	1765	1765	1765	0
415	20240704	125400	19408821	1765	1765	1765	1765	0
416	20240704	125300	19408821	1765	1765	1765	1765	0
417	20240704	125200	19408821	1765	1765	1765	1765	0
418	20240704	125100	19408821	1765	1765	1765	1765	0
419	20240704	125000	19408821	1765	1765	1765	1765	0
420	20240704	124900	19408821	1765	1765	1765	1765	5
421	20240704	124800	19399996	1764	1764	1764	1764	0
422	20240704	124700	19399996	1764	1764	1764	1764	0
423	20240704	124600	19399996	1764	1764	1764	1764	0
424	20240704	124500	19399996	1764	1764	1764	1764	0
425	20240704	124400	19399996	1764	1764	1764	1764	0
426	20240704	124300	19399996	1764	1764	1764	1764	100
427	20240704	124200	19223596	1764	1764	1764	1764	0
428	20240704	124100	19223596	1764	1764	1764	1764	0
429	20240704	124000	19223596	1764	1764	1764	1764	0
430	20240704	123900	19223596	1764	1764	1764	1764	0
431	20240704	123800	19223596	1764	1764	1764	1764	0
432	20240704	123700	19223596	1764	1764	1764	1764	2
433	20240704	123600	19220068	1765	1765	1765	1765	0
434	20240704	123500	19220068	1765	1765	1765	1765	10
435	20240704	123400	19202418	1765	1765	1765	1765	0
436	20240704	123300	19202418	1765	1765	1765	1765	0
437	20240704	123200	19202418	1765	1765	1765	1765	0
438	20240704	123100	19202418	1765	1765	1765	1765	0
439	20240704	123000	19202418	1765	1765	1765	1765	0
440	20240704	122900	19202418	1765	1765	1765	1765	0
441	20240704	122800	19202418	1765	1765	1765	1765	0
442	20240704	122700	19202418	1765	1765	1765	1765	0
443	20240704	122600	19202418	1765	1765	1765	1765	1
444	20240704	122500	19200653	1764	1764	1764	1764	0
445	20240704	122400	19200653	1764	1764	1764	1764	0
446	20240704	122300	19200653	1764	1764	1764	1764	0
447	20240704	122200	19200653	1764	1764	1764	1764	226
448	20240704	122100	18801989	1764	1764	1764	1764	0
449	20240704	122000	18801989	1764	1764	1764	1764	0
450	20240704	121900	18801989	1764	1764	1764	1764	2000
451	20240704	121800	15273989	1764	1764	1764	1764	0
452	20240704	121700	15273989	1764	1764	1764	1764	0
453	20240704	121600	15273989	1764	1764	1764	1764	0
454	20240704	121500	15273989	1764	1764	1764	1764	0
455	20240704	121400	15273989	1764	1764	1764	1764	0
456	20240704	121300	15273989	1764	1764	1764	1764	910
457	20240704	121200	13668749	1765	1765	1765	1765	0
458	20240704	121100	13668749	1765	1765	1765	1765	0
459	20240704	121000	13668749	1765	1765	1765	1765	0
460	20240704	120900	13668749	1765	1765	1765	1765	0
461	20240704	120800	13668749	1765	1765	1765	1765	0
462	20240704	120700	13668749	1765	1765	1765	1765	0
463	20240704	120600	13668749	1765	1765	1765	1765	0
464	20240704	120500	13668749	1765	1765	1765	1765	25
465	20240704	120400	13624624	1765	1765	1765	1765	0
466	20240704	120300	13624624	1765	1765	1765	1765	0
467	20240704	120200	13624624	1765	1765	1765	1765	0
468	20240704	120100	13624624	1765	1765	1765	1765	0
469	20240704	120000	13624624	1765	1765	1765	1765	0
470	20240704	115900	13624624	1765	1765	1765	1765	200
471	20240704	115800	13271624	1766	1766	1766	1766	0
472	20240704	115700	13271624	1766	1766	1766	1766	0
473	20240704	115600	13271624	1766	1766	1766	1766	0
474	20240704	115500	13271624	1766	1766	1766	1766	0
475	20240704	115400	13271624	1766	1766	1766	1766	0
476	20240704	115300	13271624	1766	1766	1766	1766	0
477	20240704	115200	13271624	1766	1766	1766	1766	0
478	20240704	115100	13271624	1766	1766	1766	1766	0
479	20240704	115000	13271624	1766	1766	1766	1766	0
480	20240704	114900	13271624	1766	1766	1766	1766	0
481	20240704	114800	13271624	1766	1766	1766	1766	1
482	20240704	114700	13269858	1764	1764	1764	1764	0
483	20240704	114600	13269858	1764	1764	1764	1764	0
484	20240704	114500	13269858	1764	1764	1764	1764	0
485	20240704	114400	13269858	1764	1764	1764	1764	300
486	20240704	114300	12740658	1764	1764	1764	1764	0
487	20240704	114200	12740658	1764	1764	1764	1764	0
488	20240704	114100	12740658	1764	1764	1764	1764	0
489	20240704	114000	12740658	1764	1765	1765	1764	405
490	20240704	113900	12026237	1764	1764	1764	1764	0
491	20240704	113800	12026237	1764	1764	1764	1764	40
492	20240704	113700	11955677	1766	1766	1766	1766	0
493	20240704	113600	11955677	1766	1766	1766	1766	0
494	20240704	113500	11955677	1766	1766	1766	1766	0
495	20240704	113400	11955677	1766	1766	1766	1766	0
496	20240704	113300	11955677	1766	1766	1766	1766	0
497	20240704	113200	11955677	1766	1766	1766	1766	0
498	20240704	113100	11955677	1766	1766	1766	1766	1
499	20240704	113000	11953911	1766	1766	1766	1766	0
500	20240704	112900	11953911	1766	1766	1766	1766	0
501	20240704	112800	11953911	1766	1766	1766	1766	0
502	20240704	112700	11953911	1766	1766	1766	1766	0
503	20240704	112600	11953911	1766	1766	1766	1766	1
504	20240704	112500	11952145	1764	1764	1764	1764	0
505	20240704	112400	11952145	1764	1764	1764	1764	0
506	20240704	112300	11952145	1764	1764	1764	1764	0
507	20240704	112200	11952145	1764	1764	1764	1764	0
508	20240704	112100	11952145	1764	1764	1764	1764	0
509	20240704	112000	11952145	1764	1764	1764	1764	1500
510	20240704	111900	9306145	1766	1766	1766	1766	0
511	20240704	111800	9306145	1766	1765	1766	1764	16
512	20240704	111700	9277917	1766	1766	1766	1766	0
513	20240704	111600	9277917	1766	1766	1766	1766	0
514	20240704	111500	9277917	1766	1766	1766	1766	0
515	20240704	111400	9277917	1766	1766	1766	1766	0
516	20240704	111300	9277917	1766	1766	1766	1766	0
517	20240704	111200	9277917	1766	1766	1766	1766	0
518	20240704	111100	9277917	1766	1766	1766	1766	6
519	20240704	111000	9267321	1766	1766	1766	1766	0
520	20240704	110900	9267321	1766	1766	1766	1766	0
521	20240704	110800	9267321	1766	1766	1766	1766	0
522	20240704	110700	9267321	1766	1766	1766	1766	0
523	20240704	110600	9267321	1766	1766	1766	1766	0
524	20240704	110500	9267321	1766	1766	1766	1766	1
525	20240704	110400	9265555	1764	1764	1764	1764	0
526	20240704	110300	9265555	1764	1764	1764	1764	0
527	20240704	110200	9265555	1764	1764	1764	1764	0
528	20240704	110100	9265555	1764	1764	1764	1764	0
529	20240704	110000	9265555	1764	1764	1764	1764	0
530	20240704	105900	9265555	1764	1764	1764	1764	0
531	20240704	105800	9265555	1764	1764	1764	1764	1
532	20240704	105700	9263791	1770	1770	1770	1770	0
533	20240704	105600	9263791	1770	1770	1770	1770	0
534	20240704	105500	9263791	1770	1770	1770	1770	0
535	20240704	105400	9263791	1770	1770	1770	1770	0
536	20240704	105300	9263791	1770	1770	1770	1770	101
537	20240704	105200	9085021	1764	1764	1764	1764	0
538	20240704	105100	9085021	1764	1764	1764	1764	0
539	20240704	105000	9085021	1764	1764	1764	1764	0
540	20240704	104900	9085021	1764	1764	1764	1764	0
541	20240704	104800	9085021	1764	1764	1764	1764	0
542	20240704	104700	9085021	1764	1764	1764	1764	0
543	20240704	104600	9085021	1764	1764	1764	1764	0
544	20240704	104500	9085021	1764	1764	1764	1764	0
545	20240704	104400	9085021	1764	1764	1764	1764	0
546	20240704	104300	9085021	1764	1764	1764	1764	65
547	20240704	104200	8970361	1764	1764	1764	1764	0
548	20240704	104100	8970361	1764	1764	1764	1764	0
549	20240704	104000	8970361	1764	1764	1764	1764	0
550	20240704	103900	8970361	1764	1764	1764	1764	23
551	20240704	103800	8929789	1764	1764	1764	1764	0
552	20240704	103700	8929789	1764	1764	1764	1764	0
553	20240704	103600	8929789	1764	1764	1764	1764	0
554	20240704	103500	8929789	1764	1764	1764	1764	72
555	20240704	103400	8802781	1764	1764	1764	1764	6
556	20240704	103300	8792197	1763	1763	1763	1763	0
557	20240704	103200	8792197	1763	1763	1763	1763	0
558	20240704	103100	8792197	1763	1763	1763	1763	0
559	20240704	103000	8792197	1763	1763	1763	1763	0
560	20240704	102900	8792197	1763	1763	1763	1763	0
561	20240704	102800	8792197	1763	1763	1763	1763	1
562	20240704	102700	8790434	1771	1771	1771	1771	0
563	20240704	102600	8790434	1771	1771	1771	1771	100
564	20240704	102500	8613334	1771	1771	1771	1771	0
565	20240704	102400	8613334	1771	1771	1771	1771	0
566	20240704	102300	8613334	1771	1771	1771	1771	0
567	20240704	102200	8613334	1771	1771	1771	1771	0
568	20240704	102100	8613334	1771	1771	1771	1771	0
569	20240704	102000	8613334	1771	1771	1771	1771	0
570	20240704	101900	8613334	1771	1771	1771	1771	0
571	20240704	101800	8613334	1771	1771	1771	1771	0
572	20240704	101700	8613334	1771	1771	1771	1771	0
573	20240704	101600	8613334	1771	1771	1771	1771	0
574	20240704	101500	8613334	1771	1771	1771	1771	0
575	20240704	101400	8613334	1771	1771	1771	1771	2
576	20240704	101300	8609792	1771	1771	1771	1771	0
577	20240704	101200	8609792	1771	1771	1771	1771	0
578	20240704	101100	8609792	1771	1771	1771	1771	0
579	20240704	101000	8609792	1771	1771	1771	1771	98
580	20240704	100900	8436234	1772	1772	1772	1772	0
581	20240704	100800	8436234	1772	1772	1772	1772	0
582	20240704	100700	8436234	1772	1772	1772	1772	0
583	20240704	100600	8436234	1772	1772	1772	1772	0
584	20240704	100500	8436234	1772	1772	1772	1772	0
585	20240704	100400	8436234	1772	1772	1772	1772	0
586	20240704	100300	8436234	1772	1772	1772	1772	1
587	20240704	100200	8434462	1772	1772	1772	1772	1
588	20240704	100100	8432690	1765	1765	1765	1765	0
589	20240704	100000	8432690	1765	1765	1765	1765	63
590	20240704	095900	8321495	1772	1765	1772	1765	39
591	20240704	095800	8252646	1765	1765	1765	1765	0
592	20240704	095700	8252646	1765	1765	1765	1765	1
593	20240704	095600	8250881	1765	1765	1765	1765	0
594	20240704	095500	8250881	1765	1765	1765	1765	110
595	20240704	095400	8056731	1765	1765	1765	1765	8
596	20240704	095300	8042611	1765	1765	1765	1765	0
597	20240704	095200	8042611	1765	1765	1765	1765	0
598	20240704	095100	8042611	1765	1765	1765	1765	0
599	20240704	095000	8042611	1765	1765	1765	1765	0
600	20240704	094900	8042611	1765	1765	1765	1765	0
601	20240704	094800	8042611	1765	1762	1765	1762	834
602	20240704	094700	6573100	1762	1765	1765	1762	1583
603	20240704	094600	3781296	1765	1765	1765	1765	0
604	20240704	094500	3781296	1765	1765	1765	1765	0
605	20240704	094400	3781296	1765	1765	1765	1765	1
606	20240704	094300	3779531	1765	1765	1765	1765	0
607	20240704	094200	3779531	1765	1765	1765	1765	0
608	20240704	094100	3779531	1765	1765	1765	1765	398
609	20240704	094000	3077061	1773	1773	1773	1773	0
610	20240704	093900	3077061	1773	1773	1773	1773	0
611	20240704	093800	3077061	1773	1773	1773	1773	0
612	20240704	093700	3077061	1773	1773	1773	1773	0
613	20240704	093600	3077061	1773	1773	1773	1773	0
614	20240704	093500	3077061	1773	1773	1773	1773	0
615	20240704	093400	3077061	1773	1773	1773	1773	0
616	20240704	093300	3077061	1773	1773	1773	1773	1
617	20240704	093200	3075288	1773	1773	1773	1773	1
618	20240704	093100	3073515	1765	1765	1765	1765	0
619	20240704	093000	3073515	1765	1765	1765	1765	0
620	20240704	092900	3073515	1765	1765	1765	1765	0
621	20240704	092800	3073515	1765	1765	1765	1765	0
622	20240704	092700	3073515	1765	1765	1765	1765	51
623	20240704	092600	2983500	1773	1765	1773	1765	152
624	20240704	092500	2715204	1773	1773	1773	1773	0
625	20240704	092400	2715204	1773	1773	1773	1773	0
626	20240704	092300	2715204	1773	1773	1773	1773	0
627	20240704	092200	2715204	1773	1773	1773	1773	4
628	20240704	092100	2708112	1774	1774	1774	1774	0
629	20240704	092000	2708112	1774	1774	1774	1774	0
630	20240704	091900	2708112	1774	1774	1774	1774	0
631	20240704	091800	2708112	1774	1774	1774	1774	35
632	20240704	091700	2646022	1775	1775	1775	1775	0
633	20240704	091600	2646022	1775	1775	1775	1775	2
634	20240704	091500	2642472	1764	1764	1764	1764	0
635	20240704	091400	2642472	1764	1764	1764	1764	0
636	20240704	091300	2642472	1764	1764	1764	1764	0
637	20240704	091200	2642472	1764	1764	1764	1764	500
638	20240704	091100	1760472	1764	1764	1764	1764	0
639	20240704	091000	1760472	1764	1764	1764	1764	0
640	20240704	090900	1760472	1764	1764	1764	1764	594
641	20240704	090800	712656	1764	1764	1764	1764	200
642	20240704	090700	359856	1764	1764	1764	1764	100
643	20240704	090600	183456	1764	1764	1764	1764	0
644	20240704	090500	183456	1764	1764	1764	1764	0
645	20240704	090400	183456	1764	1764	1764	1764	0
646	20240704	090300	183456	1764	1764	1764	1764	0
647	20240704	090200	183456	1764	1764	1764	1764	0
648	20240704	090100	183456	1764	1764	1764	1764	0
649	20240704	090000	183456	1764	1764	1764	1764	104