KissMeData/011420/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	185800	244568730	1882	1882	1882	1882	1099
3	20240705	185700	244568730	1882	1882	1882	1882	0
4	20240705	185600	244568730	1882	1882	1882	1882	0
5	20240705	185500	244568730	1882	1882	1882	1882	0
6	20240705	185400	244568730	1882	1882	1882	1882	0
7	20240705	185300	244568730	1882	1882	1882	1882	0
8	20240705	185200	244568730	1882	1882	1882	1882	0
9	20240705	185100	244568730	1882	1882	1882	1882	0
10	20240705	185000	244568730	1882	1882	1882	1882	0
11	20240705	184900	244568730	1882	1882	1882	1882	0
12	20240705	184800	244568730	1882	1882	1882	1882	0
13	20240705	184700	244568730	1882	1882	1882	1882	0
14	20240705	184600	244568730	1882	1882	1882	1882	0
15	20240705	184500	244568730	1882	1882	1882	1882	0
16	20240705	184400	244568730	1882	1882	1882	1882	0
17	20240705	184300	244568730	1882	1882	1882	1882	0
18	20240705	184200	244568730	1882	1882	1882	1882	0
19	20240705	184100	244568730	1882	1882	1882	1882	0
20	20240705	184000	244568730	1882	1882	1882	1882	0
21	20240705	183900	244568730	1882	1882	1882	1882	0
22	20240705	183800	244568730	1882	1882	1882	1882	0
23	20240705	183700	244568730	1882	1882	1882	1882	0
24	20240705	183600	244568730	1882	1882	1882	1882	0
25	20240705	183500	244568730	1882	1882	1882	1882	0
26	20240705	183400	244568730	1882	1882	1882	1882	0
27	20240705	183300	244568730	1882	1882	1882	1882	0
28	20240705	183200	244568730	1882	1882	1882	1882	0
29	20240705	183100	244568730	1882	1882	1882	1882	0
30	20240705	183000	244568730	1882	1882	1882	1882	0
31	20240705	182900	244568730	1882	1882	1882	1882	0
32	20240705	182800	244568730	1882	1882	1882	1882	1099
33	20240705	182700	244568730	1882	1882	1882	1882	0
34	20240705	182600	244568730	1882	1882	1882	1882	0
35	20240705	182500	244568730	1882	1882	1882	1882	0
36	20240705	182400	244568730	1882	1882	1882	1882	0
37	20240705	182300	244568730	1882	1882	1882	1882	0
38	20240705	182200	244568730	1882	1882	1882	1882	0
39	20240705	182100	244568730	1882	1882	1882	1882	0
40	20240705	182000	244568730	1882	1882	1882	1882	0
41	20240705	181900	244568730	1882	1882	1882	1882	0
42	20240705	181800	244568730	1882	1882	1882	1882	0
43	20240705	181700	244568730	1882	1882	1882	1882	0
44	20240705	181600	244568730	1882	1882	1882	1882	0
45	20240705	181500	244568730	1882	1882	1882	1882	0
46	20240705	181400	244568730	1882	1882	1882	1882	0
47	20240705	181300	244568730	1882	1882	1882	1882	0
48	20240705	181200	244568730	1882	1882	1882	1882	0
49	20240705	181100	244568730	1882	1882	1882	1882	0
50	20240705	181000	244568730	1882	1882	1882	1882	0
51	20240705	180900	244568730	1882	1882	1882	1882	0
52	20240705	180800	244568730	1882	1882	1882	1882	0
53	20240705	180700	244568730	1882	1882	1882	1882	0
54	20240705	180600	244568730	1882	1882	1882	1882	0
55	20240705	180500	244568730	1882	1882	1882	1882	0
56	20240705	180400	244568730	1882	1882	1882	1882	0
57	20240705	180300	244568730	1882	1882	1882	1882	0
58	20240705	180200	244568730	1882	1882	1882	1882	0
59	20240705	180100	244568730	1882	1882	1882	1882	0
60	20240705	180000	244568730	1882	1882	1882	1882	0
61	20240705	175900	244568730	1882	1882	1882	1882	0
62	20240705	175800	244568730	1882	1882	1882	1882	1099
63	20240705	175700	244568730	1882	1882	1882	1882	0
64	20240705	175600	244568730	1882	1882	1882	1882	0
65	20240705	175500	244568730	1882	1882	1882	1882	0
66	20240705	175400	244568730	1882	1882	1882	1882	0
67	20240705	175300	244568730	1882	1882	1882	1882	0
68	20240705	175200	244568730	1882	1882	1882	1882	0
69	20240705	175100	244568730	1882	1882	1882	1882	0
70	20240705	175000	244568730	1882	1882	1882	1882	0
71	20240705	174900	244568730	1882	1882	1882	1882	0
72	20240705	174800	244568730	1882	1882	1882	1882	0
73	20240705	174700	244568730	1882	1882	1882	1882	0
74	20240705	174600	244568730	1882	1882	1882	1882	0
75	20240705	174500	244568730	1882	1882	1882	1882	0
76	20240705	174400	244568730	1882	1882	1882	1882	0
77	20240705	174300	244568730	1882	1882	1882	1882	0
78	20240705	174200	244568730	1882	1882	1882	1882	0
79	20240705	174100	244568730	1882	1882	1882	1882	0
80	20240705	174000	244568730	1882	1882	1882	1882	0
81	20240705	173900	244568730	1882	1882	1882	1882	0
82	20240705	173800	244568730	1882	1882	1882	1882	0
83	20240705	173700	244568730	1882	1882	1882	1882	0
84	20240705	173600	244568730	1882	1882	1882	1882	0
85	20240705	173500	244568730	1882	1882	1882	1882	0
86	20240705	173400	244568730	1882	1882	1882	1882	0
87	20240705	173300	244568730	1882	1882	1882	1882	0
88	20240705	173200	244568730	1882	1882	1882	1882	0
89	20240705	173100	244568730	1882	1882	1882	1882	0
90	20240705	173000	244568730	1882	1882	1882	1882	0
91	20240705	172900	244568730	1882	1882	1882	1882	0
92	20240705	172800	244568730	1882	1882	1882	1882	1099
93	20240705	172700	244568730	1882	1882	1882	1882	0
94	20240705	172600	244568730	1882	1882	1882	1882	0
95	20240705	172500	244568730	1882	1882	1882	1882	0
96	20240705	172400	244568730	1882	1882	1882	1882	0
97	20240705	172300	244568730	1882	1882	1882	1882	0
98	20240705	172200	244568730	1882	1882	1882	1882	0
99	20240705	172100	244568730	1882	1882	1882	1882	0
100	20240705	172000	244568730	1882	1882	1882	1882	0
101	20240705	171900	244568730	1882	1882	1882	1882	0
102	20240705	171800	244568730	1882	1882	1882	1882	0
103	20240705	171700	244568730	1882	1882	1882	1882	0
104	20240705	171600	244568730	1882	1882	1882	1882	0
105	20240705	171500	244568730	1882	1882	1882	1882	0
106	20240705	171400	244568730	1882	1882	1882	1882	0
107	20240705	171300	244568730	1882	1882	1882	1882	0
108	20240705	171200	244568730	1882	1882	1882	1882	0
109	20240705	171100	244568730	1882	1882	1882	1882	0
110	20240705	171000	244568730	1882	1882	1882	1882	0
111	20240705	170900	244568730	1882	1882	1882	1882	0
112	20240705	170800	244568730	1882	1882	1882	1882	0
113	20240705	170700	244568730	1882	1882	1882	1882	0
114	20240705	170600	244568730	1882	1882	1882	1882	0
115	20240705	170500	244568730	1882	1882	1882	1882	0
116	20240705	170400	244568730	1882	1882	1882	1882	0
117	20240705	170300	244568730	1882	1882	1882	1882	0
118	20240705	170200	244568730	1882	1882	1882	1882	0
119	20240705	170100	244568730	1882	1882	1882	1882	0
120	20240705	170000	244568730	1882	1882	1882	1882	0
121	20240705	165900	244568730	1882	1882	1882	1882	0
122	20240705	165800	244568730	1882	1882	1882	1882	1099
123	20240705	165700	244568730	1882	1882	1882	1882	0
124	20240705	165600	244568730	1882	1882	1882	1882	0
125	20240705	165500	244568730	1882	1882	1882	1882	0
126	20240705	165400	244568730	1882	1882	1882	1882	0
127	20240705	165300	244568730	1882	1882	1882	1882	0
128	20240705	165200	244568730	1882	1882	1882	1882	0
129	20240705	165100	244568730	1882	1882	1882	1882	0
130	20240705	165000	244568730	1882	1882	1882	1882	0
131	20240705	164900	244568730	1882	1882	1882	1882	0
132	20240705	164800	244568730	1882	1882	1882	1882	0
133	20240705	164700	244568730	1882	1882	1882	1882	0
134	20240705	164600	244568730	1882	1882	1882	1882	0
135	20240705	164500	244568730	1882	1882	1882	1882	0
136	20240705	164400	244568730	1882	1882	1882	1882	0
137	20240705	164300	244568730	1882	1882	1882	1882	0
138	20240705	164200	244568730	1882	1882	1882	1882	0
139	20240705	164100	244568730	1882	1882	1882	1882	0
140	20240705	164000	244568730	1882	1882	1882	1882	0
141	20240705	163900	244568730	1882	1882	1882	1882	0
142	20240705	163800	244568730	1882	1882	1882	1882	0
143	20240705	163700	244568730	1882	1882	1882	1882	0
144	20240705	163600	244568730	1882	1882	1882	1882	0
145	20240705	163500	244568730	1882	1882	1882	1882	0
146	20240705	163400	244568730	1882	1882	1882	1882	0
147	20240705	163300	244568730	1882	1882	1882	1882	0
148	20240705	163200	244568730	1882	1882	1882	1882	0
149	20240705	163100	244568730	1882	1882	1882	1882	0
150	20240705	163000	244568730	1882	1882	1882	1882	0
151	20240705	162900	244568730	1882	1882	1882	1882	0
152	20240705	162800	244568730	1882	1882	1882	1882	1099
153	20240705	162700	244568730	1882	1882	1882	1882	0
154	20240705	162600	244568730	1882	1882	1882	1882	0
155	20240705	162500	244568730	1882	1882	1882	1882	0
156	20240705	162400	244568730	1882	1882	1882	1882	0
157	20240705	162300	244568730	1882	1882	1882	1882	0
158	20240705	162200	244568730	1882	1882	1882	1882	0
159	20240705	162100	244568730	1882	1882	1882	1882	0
160	20240705	162000	244568730	1882	1882	1882	1882	0
161	20240705	161900	244568730	1882	1882	1882	1882	0
162	20240705	161800	244568730	1882	1882	1882	1882	0
163	20240705	161700	244568730	1882	1882	1882	1882	0
164	20240705	161600	244568730	1882	1882	1882	1882	0
165	20240705	161500	244568730	1882	1882	1882	1882	0
166	20240705	161400	244568730	1882	1882	1882	1882	0
167	20240705	161300	244568730	1882	1882	1882	1882	0
168	20240705	161200	244568730	1882	1882	1882	1882	0
169	20240705	161100	244568730	1882	1882	1882	1882	0
170	20240705	161000	244568730	1882	1882	1882	1882	0
171	20240705	160900	244568730	1882	1882	1882	1882	0
172	20240705	160800	244568730	1882	1882	1882	1882	0
173	20240705	160700	244568730	1882	1882	1882	1882	0
174	20240705	160600	244568730	1882	1882	1882	1882	0
175	20240705	160500	244568730	1882	1882	1882	1882	0
176	20240705	160400	244568730	1882	1882	1882	1882	0
177	20240705	160300	244568730	1882	1882	1882	1882	0
178	20240705	160200	244568730	1882	1882	1882	1882	0
179	20240705	160100	244568730	1882	1882	1882	1882	0
180	20240705	160000	244568730	1882	1882	1882	1882	0
181	20240705	155900	244568730	1882	1882	1882	1882	0
182	20240705	155800	244568730	1882	1882	1882	1882	1099
183	20240705	155700	244568730	1882	1882	1882	1882	0
184	20240705	155600	244568730	1882	1882	1882	1882	0
185	20240705	155500	244568730	1882	1882	1882	1882	0
186	20240705	155400	244568730	1882	1882	1882	1882	0
187	20240705	155300	244568730	1882	1882	1882	1882	0
188	20240705	155200	244568730	1882	1882	1882	1882	0
189	20240705	155100	244568730	1882	1882	1882	1882	0
190	20240705	155000	244568730	1882	1882	1882	1882	0
191	20240705	154900	244568730	1882	1882	1882	1882	0
192	20240705	154800	244568730	1882	1882	1882	1882	0
193	20240705	154700	244568730	1882	1882	1882	1882	0
194	20240705	154600	244568730	1882	1882	1882	1882	0
195	20240705	154500	244568730	1882	1882	1882	1882	0
196	20240705	154400	244568730	1882	1882	1882	1882	0
197	20240705	154300	244568730	1882	1882	1882	1882	0
198	20240705	154200	244568730	1882	1882	1882	1882	0
199	20240705	154100	244568730	1882	1882	1882	1882	0
200	20240705	154000	244568730	1882	1882	1882	1882	0
201	20240705	153900	244568730	1882	1882	1882	1882	0
202	20240705	153800	244568730	1882	1882	1882	1882	0
203	20240705	153700	244568730	1882	1882	1882	1882	0
204	20240705	153600	244568730	1882	1882	1882	1882	0
205	20240705	153500	244568730	1882	1882	1882	1882	0
206	20240705	153400	244568730	1882	1882	1882	1882	0
207	20240705	153300	244568730	1882	1882	1882	1882	0
208	20240705	153200	244568730	1882	1882	1882	1882	0
209	20240705	153100	244568730	1882	1882	1882	1882	0
210	20240705	153000	244568730	1882	1882	1882	1882	1099
211	20240705	152900	242500412	1869	1869	1869	1869	0
212	20240705	152800	242500412	1869	1869	1869	1869	0
213	20240705	152700	242500412	1869	1869	1869	1869	0
214	20240705	152600	242500412	1869	1869	1869	1869	0
215	20240705	152500	242500412	1869	1869	1869	1869	0
216	20240705	152400	242500412	1869	1869	1869	1869	0
217	20240705	152300	242500412	1869	1869	1869	1869	0
218	20240705	152200	242500412	1869	1869	1869	1869	0
219	20240705	152100	242500412	1869	1869	1869	1869	0
220	20240705	152000	242500412	1869	1869	1869	1869	0
221	20240705	151900	242500412	1869	1872	1872	1869	84
222	20240705	151800	242343290	1869	1869	1869	1869	200
223	20240705	151700	241969490	1872	1872	1872	1872	1
224	20240705	151600	241967618	1869	1870	1870	1869	1630
225	20240705	151500	238920104	1870	1870	1870	1870	456
226	20240705	151400	238067384	1868	1868	1868	1868	0
227	20240705	151300	238067384	1868	1868	1868	1868	0
228	20240705	151200	238067384	1868	1869	1869	1868	601
229	20240705	151100	236944511	1869	1869	1869	1869	148
230	20240705	151000	236667899	1868	1868	1868	1868	1542
231	20240705	150900	233787443	1868	1872	1872	1868	54
232	20240705	150800	233686515	1872	1872	1872	1872	0
233	20240705	150700	233686515	1872	1872	1872	1872	15
234	20240705	150600	233658435	1868	1868	1868	1868	0
235	20240705	150500	233658435	1868	1869	1869	1868	1171
236	20240705	150400	231470587	1872	1872	1872	1872	2
237	20240705	150300	231466843	1872	1872	1872	1872	0
238	20240705	150200	231466843	1872	1872	1872	1872	0
239	20240705	150100	231466843	1872	1872	1872	1872	7
240	20240705	150000	231453739	1870	1870	1870	1870	1
241	20240705	145900	231451869	1872	1872	1872	1872	0
242	20240705	145800	231451869	1872	1869	1872	1869	306
243	20240705	145700	230879817	1869	1869	1869	1869	0
244	20240705	145600	230879817	1869	1869	1870	1869	450
245	20240705	145500	230038750	1868	1868	1868	1868	0
246	20240705	145400	230038750	1868	1868	1868	1868	0
247	20240705	145300	230038750	1868	1868	1868	1868	0
248	20240705	145200	230038750	1868	1868	1868	1868	273
249	20240705	145100	229528786	1868	1868	1868	1868	4
250	20240705	145000	229521314	1868	1868	1868	1868	12
251	20240705	144900	229498898	1869	1869	1869	1868	2133
252	20240705	144800	225514237	1869	1869	1869	1869	0
253	20240705	144700	225514237	1869	1869	1869	1869	0
254	20240705	144600	225514237	1869	1869	1869	1869	19
255	20240705	144500	225478726	1869	1869	1869	1869	3
256	20240705	144400	225473119	1869	1869	1869	1869	0
257	20240705	144300	225473119	1869	1869	1869	1869	100
258	20240705	144200	225286219	1872	1872	1872	1872	0
259	20240705	144100	225286219	1872	1872	1872	1872	5
260	20240705	144000	225276859	1868	1868	1868	1868	0
261	20240705	143900	225276859	1868	1868	1868	1868	0
262	20240705	143800	225276859	1868	1869	1869	1868	300
263	20240705	143700	224716386	1868	1868	1868	1868	0
264	20240705	143600	224716386	1868	1869	1869	1868	6567
265	20240705	143500	212449002	1869	1869	1869	1869	0
266	20240705	143400	212449002	1869	1869	1869	1869	1
267	20240705	143300	212447133	1868	1868	1868	1868	0
268	20240705	143200	212447133	1868	1868	1868	1868	0
269	20240705	143100	212447133	1868	1868	1868	1868	1
270	20240705	143000	212445265	1867	1868	1868	1867	2270
271	20240705	142900	208205975	1868	1868	1868	1868	265
272	20240705	142800	207710955	1868	1868	1868	1868	100
273	20240705	142700	207524155	1874	1874	1874	1874	0
274	20240705	142600	207524155	1874	1874	1874	1874	6
275	20240705	142500	207512911	1867	1867	1867	1867	0
276	20240705	142400	207512911	1867	1867	1867	1867	0
277	20240705	142300	207512911	1867	1869	1869	1867	1000
278	20240705	142200	205645086	1867	1867	1867	1867	0
279	20240705	142100	205645086	1867	1867	1867	1867	0
280	20240705	142000	205645086	1867	1867	1867	1867	0
281	20240705	141900	205645086	1867	1867	1867	1867	0
282	20240705	141800	205645086	1867	1867	1867	1867	0
283	20240705	141700	205645086	1867	1867	1867	1867	0
284	20240705	141600	205645086	1867	1867	1867	1867	0
285	20240705	141500	205645086	1867	1867	1867	1867	0
286	20240705	141400	205645086	1867	1871	1871	1867	907
287	20240705	141300	203951304	1871	1871	1871	1871	199
288	20240705	141200	203578975	1871	1871	1871	1871	0
289	20240705	141100	203578975	1871	1871	1871	1871	0
290	20240705	141000	203578975	1871	1871	1871	1871	0
291	20240705	140900	203578975	1871	1871	1871	1871	0
292	20240705	140800	203578975	1871	1871	1871	1871	120
293	20240705	140700	203354455	1871	1871	1871	1871	0
294	20240705	140600	203354455	1871	1871	1871	1871	0
295	20240705	140500	203354455	1871	1867	1871	1867	1010
296	20240705	140400	201468745	1867	1867	1867	1867	70
297	20240705	140300	201338055	1867	1867	1867	1867	0
298	20240705	140200	201338055	1867	1867	1867	1867	75
299	20240705	140100	201198030	1867	1867	1867	1867	0
300	20240705	140000	201198030	1867	1867	1867	1867	677
301	20240705	135900	199934071	1867	1867	1867	1867	531
302	20240705	135800	198942694	1867	1867	1867	1867	392
303	20240705	135700	198210830	1867	1868	1868	1867	500
304	20240705	135600	197277229	1869	1869	1869	1869	0
305	20240705	135500	197277229	1869	1869	1869	1869	412
306	20240705	135400	196507201	1869	1869	1869	1869	1
307	20240705	135300	196505332	1869	1869	1869	1869	0
308	20240705	135200	196505332	1869	1869	1869	1869	226
309	20240705	135100	196082938	1869	1869	1869	1869	5
310	20240705	135000	196073593	1869	1869	1869	1869	416
311	20240705	134900	195296089	1871	1871	1871	1871	31
312	20240705	134800	195238088	1871	1871	1871	1871	1
313	20240705	134700	195236217	1871	1871	1871	1871	0
314	20240705	134600	195236217	1871	1871	1871	1871	20
315	20240705	134500	195198797	1871	1871	1871	1871	79
316	20240705	134400	195050988	1871	1871	1871	1871	0
317	20240705	134300	195050988	1871	1871	1871	1871	0
318	20240705	134200	195050988	1871	1871	1871	1871	1
319	20240705	134100	195049117	1871	1871	1871	1871	1
320	20240705	134000	195047246	1867	1867	1867	1867	0
321	20240705	133900	195047246	1867	1867	1867	1867	0
322	20240705	133800	195047246	1867	1867	1867	1867	1
323	20240705	133700	195045379	1866	1867	1867	1866	140
324	20240705	133600	194784106	1871	1871	1871	1871	1
325	20240705	133500	194782235	1871	1871	1871	1871	0
326	20240705	133400	194782235	1871	1871	1871	1871	0
327	20240705	133300	194782235	1871	1871	1871	1871	0
328	20240705	133200	194782235	1871	1871	1871	1871	0
329	20240705	133100	194782235	1871	1871	1871	1871	0
330	20240705	133000	194782235	1871	1871	1871	1871	1
331	20240705	132900	194780364	1865	1865	1865	1865	0
332	20240705	132800	194780364	1865	1865	1865	1865	300
333	20240705	132700	194220864	1865	1865	1865	1865	367
334	20240705	132600	193536409	1865	1868	1868	1865	333
335	20240705	132500	192915062	1871	1871	1871	1871	0
336	20240705	132400	192915062	1871	1871	1871	1871	1
337	20240705	132300	192913191	1871	1871	1871	1871	1
338	20240705	132200	192911320	1865	1867	1867	1865	500
339	20240705	132100	191978698	1867	1867	1867	1867	0
340	20240705	132000	191978698	1867	1870	1870	1867	6825
341	20240705	131900	179224967	1871	1871	1871	1871	0
342	20240705	131800	179224967	1871	1871	1871	1871	243
343	20240705	131700	178770314	1871	1871	1871	1871	1
344	20240705	131600	178768443	1870	1870	1870	1870	0
345	20240705	131500	178768443	1870	1870	1870	1870	0
346	20240705	131400	178768443	1870	1870	1870	1870	0
347	20240705	131300	178768443	1870	1870	1870	1870	0
348	20240705	131200	178768443	1870	1870	1870	1870	0
349	20240705	131100	178768443	1870	1870	1870	1870	0
350	20240705	131000	178768443	1870	1870	1870	1870	0
351	20240705	130900	178768443	1870	1875	1875	1870	20194
352	20240705	130800	140996480	1875	1875	1875	1875	0
353	20240705	130700	140996480	1875	1880	1880	1875	6877
354	20240705	130600	128096551	1880	1880	1880	1880	0
355	20240705	130500	128096551	1880	1883	1883	1880	1800
356	20240705	130400	124710959	1883	1883	1883	1883	0
357	20240705	130300	124710959	1883	1881	1883	1881	139
358	20240705	130200	124449302	1883	1883	1883	1883	1
359	20240705	130100	124447419	1883	1883	1883	1883	0
360	20240705	130000	124447419	1883	1882	1883	1881	1385
361	20240705	125900	121840980	1883	1883	1883	1883	0
362	20240705	125800	121840980	1883	1883	1883	1883	11
363	20240705	125700	121820267	1883	1883	1883	1883	229
364	20240705	125600	121389060	1884	1884	1884	1884	0
365	20240705	125500	121389060	1884	1884	1884	1883	933
366	20240705	125400	119631538	1884	1884	1884	1884	1031
367	20240705	125300	117689134	1884	1883	1884	1883	1125
368	20240705	125200	115569734	1882	1882	1882	1882	50
369	20240705	125100	115475634	1883	1883	1883	1883	0
370	20240705	125000	115475634	1883	1883	1883	1883	0
371	20240705	124900	115475634	1883	1883	1883	1883	0
372	20240705	124800	115475634	1883	1883	1883	1883	61
373	20240705	124700	115360771	1883	1883	1883	1883	20
374	20240705	124600	115323111	1883	1883	1883	1883	19
375	20240705	124500	115287334	1883	1883	1883	1883	0
376	20240705	124400	115287334	1883	1883	1883	1883	0
377	20240705	124300	115287334	1883	1883	1883	1883	59
378	20240705	124200	115176237	1883	1883	1883	1883	1
379	20240705	124100	115174354	1883	1883	1883	1883	50
380	20240705	124000	115080204	1884	1884	1884	1884	0
381	20240705	123900	115080204	1884	1884	1884	1884	0
382	20240705	123800	115080204	1884	1884	1884	1884	0
383	20240705	123700	115080204	1884	1884	1884	1884	0
384	20240705	123600	115080204	1884	1884	1884	1884	0
385	20240705	123500	115080204	1884	1884	1884	1884	0
386	20240705	123400	115080204	1884	1884	1884	1884	10
387	20240705	123300	115061364	1884	1882	1884	1882	219
388	20240705	123200	114648770	1884	1884	1884	1884	2
389	20240705	123100	114645002	1882	1882	1882	1882	299
390	20240705	123000	114082284	1885	1885	1885	1885	0
391	20240705	122900	114082284	1885	1884	1885	1884	6
392	20240705	122800	114070975	1885	1885	1885	1885	1
393	20240705	122700	114069090	1885	1885	1885	1885	3
394	20240705	122600	114063435	1885	1885	1885	1885	0
395	20240705	122500	114063435	1885	1885	1885	1885	0
396	20240705	122400	114063435	1885	1885	1885	1885	10
397	20240705	122300	114044585	1885	1885	1885	1885	0
398	20240705	122200	114044585	1885	1885	1885	1885	0
399	20240705	122100	114044585	1885	1885	1885	1885	0
400	20240705	122000	114044585	1885	1885	1885	1885	1000
401	20240705	121900	112159585	1880	1880	1880	1880	0
402	20240705	121800	112159585	1880	1880	1880	1880	800
403	20240705	121700	110655585	1880	1880	1880	1880	483
404	20240705	121600	109747545	1880	1880	1880	1880	0
405	20240705	121500	109747545	1880	1880	1880	1880	0
406	20240705	121400	109747545	1880	1880	1880	1880	3
407	20240705	121300	109741905	1880	1880	1880	1880	0
408	20240705	121200	109741905	1880	1880	1880	1880	0
409	20240705	121100	109741905	1880	1880	1880	1880	1
410	20240705	121000	109740025	1880	1880	1880	1880	0
411	20240705	120900	109740025	1880	1880	1880	1880	0
412	20240705	120800	109740025	1880	1880	1880	1880	0
413	20240705	120700	109740025	1880	1880	1880	1880	0
414	20240705	120600	109740025	1880	1880	1880	1880	10
415	20240705	120500	109721225	1880	1880	1880	1880	0
416	20240705	120400	109721225	1880	1880	1880	1880	0
417	20240705	120300	109721225	1880	1880	1880	1880	0
418	20240705	120200	109721225	1880	1880	1880	1880	8
419	20240705	120100	109706185	1880	1880	1880	1880	0
420	20240705	120000	109706185	1880	1880	1880	1880	1
421	20240705	115900	109704305	1880	1880	1880	1880	58
422	20240705	115800	109595265	1879	1879	1879	1879	11
423	20240705	115700	109574596	1880	1880	1880	1880	1
424	20240705	115600	109572716	1880	1880	1880	1880	106
425	20240705	115500	109373436	1880	1880	1880	1880	0
426	20240705	115400	109373436	1880	1880	1880	1880	400
427	20240705	115300	108621436	1885	1885	1885	1885	0
428	20240705	115200	108621436	1885	1885	1885	1885	0
429	20240705	115100	108621436	1885	1885	1885	1885	0
430	20240705	115000	108621436	1885	1885	1885	1885	0
431	20240705	114900	108621436	1885	1885	1885	1885	0
432	20240705	114800	108621436	1885	1885	1885	1885	15
433	20240705	114700	108593161	1885	1885	1885	1885	6
434	20240705	114600	108581851	1885	1885	1885	1885	0
435	20240705	114500	108581851	1885	1885	1885	1885	0
436	20240705	114400	108581851	1885	1885	1885	1885	15
437	20240705	114300	108553576	1885	1885	1885	1885	0
438	20240705	114200	108553576	1885	1885	1885	1885	0
439	20240705	114100	108553576	1885	1885	1885	1885	0
440	20240705	114000	108553576	1885	1885	1885	1885	16
441	20240705	113900	108523416	1884	1884	1884	1884	0
442	20240705	113800	108523416	1884	1884	1884	1884	261
443	20240705	113700	108031692	1884	1884	1884	1884	1
444	20240705	113600	108029808	1884	1884	1884	1884	40
445	20240705	113500	107954448	1884	1884	1884	1884	10
446	20240705	113400	107935608	1884	1884	1884	1884	153
447	20240705	113300	107647356	1884	1884	1884	1884	0
448	20240705	113200	107647356	1884	1884	1884	1884	0
449	20240705	113100	107647356	1884	1884	1884	1884	100
450	20240705	113000	107458956	1873	1873	1873	1873	0
451	20240705	112900	107458956	1873	1873	1873	1873	0
452	20240705	112800	107458956	1873	1873	1873	1873	0
453	20240705	112700	107458956	1873	1873	1873	1873	0
454	20240705	112600	107458956	1873	1873	1873	1873	0
455	20240705	112500	107458956	1873	1873	1873	1873	0
456	20240705	112400	107458956	1873	1873	1873	1873	0
457	20240705	112300	107458956	1873	1873	1873	1873	0
458	20240705	112200	107458956	1873	1873	1873	1873	0
459	20240705	112100	107458956	1873	1873	1873	1873	0
460	20240705	112000	107458956	1873	1873	1873	1873	0
461	20240705	111900	107458956	1873	1873	1873	1873	0
462	20240705	111800	107458956	1873	1873	1873	1873	0
463	20240705	111700	107458956	1873	1873	1873	1873	0
464	20240705	111600	107458956	1873	1873	1873	1873	0
465	20240705	111500	107458956	1873	1873	1873	1873	0
466	20240705	111400	107458956	1873	1873	1873	1873	0
467	20240705	111300	107458956	1873	1875	1875	1873	300
468	20240705	111200	106897046	1875	1875	1875	1875	1000
469	20240705	111100	105022046	1875	1875	1875	1875	2000
470	20240705	111000	101272046	1875	1875	1875	1875	0
471	20240705	110900	101272046	1875	1875	1875	1875	1000
472	20240705	110800	99397046	1875	1875	1875	1875	0
473	20240705	110700	99397046	1875	1875	1875	1875	0
474	20240705	110600	99397046	1875	1875	1875	1875	0
475	20240705	110500	99397046	1875	1875	1875	1875	0
476	20240705	110400	99397046	1875	1875	1875	1875	264
477	20240705	110300	98902046	1875	1875	1875	1875	0
478	20240705	110200	98902046	1875	1875	1875	1875	946
479	20240705	110100	97128296	1873	1873	1873	1873	0
480	20240705	110000	97128296	1873	1873	1873	1873	0
481	20240705	105900	97128296	1873	1873	1873	1873	0
482	20240705	105800	97128296	1873	1873	1873	1873	0
483	20240705	105700	97128296	1873	1873	1873	1873	0
484	20240705	105600	97128296	1873	1873	1873	1873	1
485	20240705	105500	97126423	1873	1873	1873	1873	520
486	20240705	105400	96152463	1873	1885	1885	1873	719
487	20240705	105300	94805764	1885	1885	1885	1885	0
488	20240705	105200	94805764	1885	1885	1885	1885	0
489	20240705	105100	94805764	1885	1885	1885	1885	1
490	20240705	105000	94803879	1885	1883	1885	1883	6
491	20240705	104900	94792579	1873	1873	1873	1873	0
492	20240705	104800	94792579	1873	1874	1874	1873	718
493	20240705	104700	93447322	1874	1874	1874	1874	0
494	20240705	104600	93447322	1874	1874	1874	1874	0
495	20240705	104500	93447322	1874	1874	1874	1874	0
496	20240705	104400	93447322	1874	1875	1875	1874	1014
497	20240705	104300	91547076	1875	1875	1875	1875	0
498	20240705	104200	91547076	1875	1875	1875	1875	0
499	20240705	104100	91547076	1875	1875	1875	1875	0
500	20240705	104000	91547076	1875	1875	1875	1875	0
501	20240705	103900	91547076	1875	1875	1875	1875	0
502	20240705	103800	91547076	1875	1875	1875	1874	10051
503	20240705	103700	72710553	1875	1875	1875	1875	0
504	20240705	103600	72710553	1875	1875	1875	1875	83
505	20240705	103500	72554928	1875	1875	1875	1875	0
506	20240705	103400	72554928	1875	1875	1875	1875	0
507	20240705	103300	72554928	1875	1878	1878	1875	2522
508	20240705	103200	67824011	1878	1878	1878	1878	285
509	20240705	103100	67288781	1878	1878	1878	1878	0
510	20240705	103000	67288781	1878	1878	1878	1878	115
511	20240705	102900	67072811	1878	1878	1878	1878	10
512	20240705	102800	67054031	1878	1878	1878	1878	0
513	20240705	102700	67054031	1878	1878	1878	1878	0
514	20240705	102600	67054031	1878	1878	1878	1878	0
515	20240705	102500	67054031	1878	1878	1878	1878	0
516	20240705	102400	67054031	1878	1878	1878	1878	0
517	20240705	102300	67054031	1878	1878	1878	1878	1
518	20240705	102200	67052153	1877	1877	1877	1877	112
519	20240705	102100	66841929	1888	1887	1888	1887	300
520	20240705	102000	66275539	1889	1889	1889	1889	0
521	20240705	101900	66275539	1889	1889	1889	1889	0
522	20240705	101800	66275539	1889	1889	1889	1889	55
523	20240705	101700	66171644	1890	1890	1890	1890	0
524	20240705	101600	66171644	1890	1890	1890	1890	0
525	20240705	101500	66171644	1890	1890	1890	1890	0
526	20240705	101400	66171644	1890	1890	1890	1890	0
527	20240705	101300	66171644	1890	1890	1890	1890	0
528	20240705	101200	66171644	1890	1890	1890	1890	0
529	20240705	101100	66171644	1890	1890	1890	1890	1
530	20240705	101000	66169754	1876	1876	1876	1876	0
531	20240705	100900	66169754	1876	1877	1877	1876	514
532	20240705	100800	65205162	1878	1878	1878	1878	350
533	20240705	100700	64547862	1877	1877	1877	1877	1
534	20240705	100600	64545985	1890	1890	1890	1890	0
535	20240705	100500	64545985	1890	1890	1890	1890	0
536	20240705	100400	64545985	1890	1890	1890	1890	4
537	20240705	100300	64538425	1890	1890	1890	1890	0
538	20240705	100200	64538425	1890	1890	1890	1890	9
539	20240705	100100	64521415	1890	1890	1890	1890	1
540	20240705	100000	64519525	1875	1875	1875	1875	0
541	20240705	095900	64519525	1875	1875	1875	1875	0
542	20240705	095800	64519525	1875	1875	1875	1875	300
543	20240705	095700	63957025	1875	1875	1875	1875	300
544	20240705	095600	63394525	1875	1880	1880	1875	256
545	20240705	095500	62914141	1891	1891	1891	1891	0
546	20240705	095400	62914141	1891	1891	1891	1891	0
547	20240705	095300	62914141	1891	1891	1891	1891	1
548	20240705	095200	62912250	1891	1891	1891	1891	0
549	20240705	095100	62912250	1891	1891	1891	1891	0
550	20240705	095000	62912250	1891	1891	1891	1891	105
551	20240705	094900	62713695	1892	1892	1892	1892	0
552	20240705	094800	62713695	1892	1892	1892	1892	0
553	20240705	094700	62713695	1892	1892	1892	1892	0
554	20240705	094600	62713695	1892	1892	1892	1892	0
555	20240705	094500	62713695	1892	1892	1892	1892	1
556	20240705	094400	62711803	1892	1892	1892	1892	1
557	20240705	094300	62709911	1891	1891	1891	1891	1000
558	20240705	094200	60818911	1891	1891	1891	1891	0
559	20240705	094100	60818911	1891	1891	1891	1891	1
560	20240705	094000	60817020	1891	1891	1891	1891	1
561	20240705	093900	60815129	1889	1889	1889	1889	1
562	20240705	093800	60813240	1890	1890	1890	1890	270
563	20240705	093700	60302940	1888	1888	1888	1888	102
564	20240705	093600	60110364	1874	1874	1874	1874	0
565	20240705	093500	60110364	1874	1889	1889	1874	2636
566	20240705	093400	55154633	1889	1887	1889	1878	484
567	20240705	093300	54241338	1888	1888	1888	1888	0
568	20240705	093200	54241338	1888	1880	1888	1880	19803
569	20240705	093100	17009930	1880	1880	1880	1876	306
570	20240705	093000	16435850	1880	1880	1880	1880	0
571	20240705	092900	16435850	1880	1880	1880	1880	267
572	20240705	092800	15933890	1875	1880	1880	1875	1485
573	20240705	092700	13144515	1880	1880	1880	1880	6
574	20240705	092600	13133235	1880	1875	1880	1875	2100
575	20240705	092500	9185735	1878	1878	1878	1878	109
576	20240705	092400	8981033	1877	1875	1877	1875	152
577	20240705	092300	8696029	1875	1875	1875	1875	0
578	20240705	092200	8696029	1875	1875	1875	1875	40
579	20240705	092100	8621029	1878	1878	1878	1878	102
580	20240705	092000	8429473	1878	1878	1878	1878	13
581	20240705	091900	8405059	1878	1878	1878	1878	10
582	20240705	091800	8386279	1878	1878	1878	1878	0
583	20240705	091700	8386279	1878	1878	1878	1878	2
584	20240705	091600	8382523	1878	1877	1878	1877	269
585	20240705	091500	7877409	1875	1877	1877	1875	101
586	20240705	091400	7687904	1878	1882	1882	1878	1811
587	20240705	091300	4284687	1884	1884	1884	1884	475
588	20240705	091200	3389787	1884	1884	1884	1884	1
589	20240705	091100	3387903	1883	1883	1883	1883	238
590	20240705	091000	2939749	1884	1884	1884	1884	490
591	20240705	090900	2016589	1884	1884	1884	1884	35
592	20240705	090800	1950649	1884	1884	1884	1884	0
593	20240705	090700	1950649	1884	1884	1884	1884	0
594	20240705	090600	1950649	1884	1885	1885	1884	111
595	20240705	090500	1741522	1886	1886	1886	1886	38
596	20240705	090400	1669854	1886	1888	1888	1886	2
597	20240705	090300	1666080	1886	1886	1886	1886	0
598	20240705	090200	1666080	1886	1886	1886	1886	0
599	20240705	090100	1666080	1886	1886	1886	1886	0
600	20240705	090000	1666080	1886	1889	1889	1886	882