KissMeData/065530/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	194800	23725319	1763	1763	1763	1763	179
3	20240705	194700	23725319	1763	1763	1763	1763	0
4	20240705	194600	23725319	1763	1763	1763	1763	0
5	20240705	194500	23725319	1763	1763	1763	1763	0
6	20240705	194400	23725319	1763	1763	1763	1763	0
7	20240705	194300	23725319	1763	1763	1763	1763	0
8	20240705	194200	23725319	1763	1763	1763	1763	0
9	20240705	194100	23725319	1763	1763	1763	1763	0
10	20240705	194000	23725319	1763	1763	1763	1763	0
11	20240705	193900	23725319	1763	1763	1763	1763	0
12	20240705	193800	23725319	1763	1763	1763	1763	0
13	20240705	193700	23725319	1763	1763	1763	1763	0
14	20240705	193600	23725319	1763	1763	1763	1763	0
15	20240705	193500	23725319	1763	1763	1763	1763	0
16	20240705	193400	23725319	1763	1763	1763	1763	0
17	20240705	193300	23725319	1763	1763	1763	1763	0
18	20240705	193200	23725319	1763	1763	1763	1763	0
19	20240705	193100	23725319	1763	1763	1763	1763	0
20	20240705	193000	23725319	1763	1763	1763	1763	0
21	20240705	192900	23725319	1763	1763	1763	1763	0
22	20240705	192800	23725319	1763	1763	1763	1763	0
23	20240705	192700	23725319	1763	1763	1763	1763	0
24	20240705	192600	23725319	1763	1763	1763	1763	0
25	20240705	192500	23725319	1763	1763	1763	1763	0
26	20240705	192400	23725319	1763	1763	1763	1763	0
27	20240705	192300	23725319	1763	1763	1763	1763	0
28	20240705	192200	23725319	1763	1763	1763	1763	0
29	20240705	192100	23725319	1763	1763	1763	1763	0
30	20240705	192000	23725319	1763	1763	1763	1763	0
31	20240705	191900	23725319	1763	1763	1763	1763	0
32	20240705	191800	23725319	1763	1763	1763	1763	179
33	20240705	191700	23725319	1763	1763	1763	1763	0
34	20240705	191600	23725319	1763	1763	1763	1763	0
35	20240705	191500	23725319	1763	1763	1763	1763	0
36	20240705	191400	23725319	1763	1763	1763	1763	0
37	20240705	191300	23725319	1763	1763	1763	1763	0
38	20240705	191200	23725319	1763	1763	1763	1763	0
39	20240705	191100	23725319	1763	1763	1763	1763	0
40	20240705	191000	23725319	1763	1763	1763	1763	0
41	20240705	190900	23725319	1763	1763	1763	1763	0
42	20240705	190800	23725319	1763	1763	1763	1763	0
43	20240705	190700	23725319	1763	1763	1763	1763	0
44	20240705	190600	23725319	1763	1763	1763	1763	0
45	20240705	190500	23725319	1763	1763	1763	1763	0
46	20240705	190400	23725319	1763	1763	1763	1763	0
47	20240705	190300	23725319	1763	1763	1763	1763	0
48	20240705	190200	23725319	1763	1763	1763	1763	0
49	20240705	190100	23725319	1763	1763	1763	1763	0
50	20240705	190000	23725319	1763	1763	1763	1763	0
51	20240705	185900	23725319	1763	1763	1763	1763	0
52	20240705	185800	23725319	1763	1763	1763	1763	0
53	20240705	185700	23725319	1763	1763	1763	1763	0
54	20240705	185600	23725319	1763	1763	1763	1763	0
55	20240705	185500	23725319	1763	1763	1763	1763	0
56	20240705	185400	23725319	1763	1763	1763	1763	0
57	20240705	185300	23725319	1763	1763	1763	1763	0
58	20240705	185200	23725319	1763	1763	1763	1763	0
59	20240705	185100	23725319	1763	1763	1763	1763	0
60	20240705	185000	23725319	1763	1763	1763	1763	0
61	20240705	184900	23725319	1763	1763	1763	1763	0
62	20240705	184800	23725319	1763	1763	1763	1763	179
63	20240705	184700	23725319	1763	1763	1763	1763	0
64	20240705	184600	23725319	1763	1763	1763	1763	0
65	20240705	184500	23725319	1763	1763	1763	1763	0
66	20240705	184400	23725319	1763	1763	1763	1763	0
67	20240705	184300	23725319	1763	1763	1763	1763	0
68	20240705	184200	23725319	1763	1763	1763	1763	0
69	20240705	184100	23725319	1763	1763	1763	1763	0
70	20240705	184000	23725319	1763	1763	1763	1763	0
71	20240705	183900	23725319	1763	1763	1763	1763	0
72	20240705	183800	23725319	1763	1763	1763	1763	0
73	20240705	183700	23725319	1763	1763	1763	1763	0
74	20240705	183600	23725319	1763	1763	1763	1763	0
75	20240705	183500	23725319	1763	1763	1763	1763	0
76	20240705	183400	23725319	1763	1763	1763	1763	0
77	20240705	183300	23725319	1763	1763	1763	1763	0
78	20240705	183200	23725319	1763	1763	1763	1763	0
79	20240705	183100	23725319	1763	1763	1763	1763	0
80	20240705	183000	23725319	1763	1763	1763	1763	0
81	20240705	182900	23725319	1763	1763	1763	1763	0
82	20240705	182800	23725319	1763	1763	1763	1763	0
83	20240705	182700	23725319	1763	1763	1763	1763	0
84	20240705	182600	23725319	1763	1763	1763	1763	0
85	20240705	182500	23725319	1763	1763	1763	1763	0
86	20240705	182400	23725319	1763	1763	1763	1763	0
87	20240705	182300	23725319	1763	1763	1763	1763	0
88	20240705	182200	23725319	1763	1763	1763	1763	0
89	20240705	182100	23725319	1763	1763	1763	1763	0
90	20240705	182000	23725319	1763	1763	1763	1763	0
91	20240705	181900	23725319	1763	1763	1763	1763	0
92	20240705	181800	23725319	1763	1763	1763	1763	179
93	20240705	181700	23725319	1763	1763	1763	1763	0
94	20240705	181600	23725319	1763	1763	1763	1763	0
95	20240705	181500	23725319	1763	1763	1763	1763	0
96	20240705	181400	23725319	1763	1763	1763	1763	0
97	20240705	181300	23725319	1763	1763	1763	1763	0
98	20240705	181200	23725319	1763	1763	1763	1763	0
99	20240705	181100	23725319	1763	1763	1763	1763	0
100	20240705	181000	23725319	1763	1763	1763	1763	0
101	20240705	180900	23725319	1763	1763	1763	1763	0
102	20240705	180800	23725319	1763	1763	1763	1763	0
103	20240705	180700	23725319	1763	1763	1763	1763	0
104	20240705	180600	23725319	1763	1763	1763	1763	0
105	20240705	180500	23725319	1763	1763	1763	1763	0
106	20240705	180400	23725319	1763	1763	1763	1763	0
107	20240705	180300	23725319	1763	1763	1763	1763	0
108	20240705	180200	23725319	1763	1763	1763	1763	0
109	20240705	180100	23725319	1763	1763	1763	1763	0
110	20240705	180000	23725319	1763	1763	1763	1763	0
111	20240705	175900	23725319	1763	1763	1763	1763	0
112	20240705	175800	23725319	1763	1763	1763	1763	0
113	20240705	175700	23725319	1763	1763	1763	1763	0
114	20240705	175600	23725319	1763	1763	1763	1763	0
115	20240705	175500	23725319	1763	1763	1763	1763	0
116	20240705	175400	23725319	1763	1763	1763	1763	0
117	20240705	175300	23725319	1763	1763	1763	1763	0
118	20240705	175200	23725319	1763	1763	1763	1763	0
119	20240705	175100	23725319	1763	1763	1763	1763	0
120	20240705	175000	23725319	1763	1763	1763	1763	0
121	20240705	174900	23725319	1763	1763	1763	1763	0
122	20240705	174800	23725319	1763	1763	1763	1763	179
123	20240705	174700	23725319	1763	1763	1763	1763	0
124	20240705	174600	23725319	1763	1763	1763	1763	0
125	20240705	174500	23725319	1763	1763	1763	1763	0
126	20240705	174400	23725319	1763	1763	1763	1763	0
127	20240705	174300	23725319	1763	1763	1763	1763	0
128	20240705	174200	23725319	1763	1763	1763	1763	0
129	20240705	174100	23725319	1763	1763	1763	1763	0
130	20240705	174000	23725319	1763	1763	1763	1763	0
131	20240705	173900	23725319	1763	1763	1763	1763	0
132	20240705	173800	23725319	1763	1763	1763	1763	0
133	20240705	173700	23725319	1763	1763	1763	1763	0
134	20240705	173600	23725319	1763	1763	1763	1763	0
135	20240705	173500	23725319	1763	1763	1763	1763	0
136	20240705	173400	23725319	1763	1763	1763	1763	0
137	20240705	173300	23725319	1763	1763	1763	1763	0
138	20240705	173200	23725319	1763	1763	1763	1763	0
139	20240705	173100	23725319	1763	1763	1763	1763	0
140	20240705	173000	23725319	1763	1763	1763	1763	0
141	20240705	172900	23725319	1763	1763	1763	1763	0
142	20240705	172800	23725319	1763	1763	1763	1763	0
143	20240705	172700	23725319	1763	1763	1763	1763	0
144	20240705	172600	23725319	1763	1763	1763	1763	0
145	20240705	172500	23725319	1763	1763	1763	1763	0
146	20240705	172400	23725319	1763	1763	1763	1763	0
147	20240705	172300	23725319	1763	1763	1763	1763	0
148	20240705	172200	23725319	1763	1763	1763	1763	0
149	20240705	172100	23725319	1763	1763	1763	1763	0
150	20240705	172000	23725319	1763	1763	1763	1763	0
151	20240705	171900	23725319	1763	1763	1763	1763	0
152	20240705	171800	23725319	1763	1763	1763	1763	179
153	20240705	171700	23725319	1763	1763	1763	1763	0
154	20240705	171600	23725319	1763	1763	1763	1763	0
155	20240705	171500	23725319	1763	1763	1763	1763	0
156	20240705	171400	23725319	1763	1763	1763	1763	0
157	20240705	171300	23725319	1763	1763	1763	1763	0
158	20240705	171200	23725319	1763	1763	1763	1763	0
159	20240705	171100	23725319	1763	1763	1763	1763	0
160	20240705	171000	23725319	1763	1763	1763	1763	0
161	20240705	170900	23725319	1763	1763	1763	1763	0
162	20240705	170800	23725319	1763	1763	1763	1763	0
163	20240705	170700	23725319	1763	1763	1763	1763	0
164	20240705	170600	23725319	1763	1763	1763	1763	0
165	20240705	170500	23725319	1763	1763	1763	1763	0
166	20240705	170400	23725319	1763	1763	1763	1763	0
167	20240705	170300	23725319	1763	1763	1763	1763	0
168	20240705	170200	23725319	1763	1763	1763	1763	0
169	20240705	170100	23725319	1763	1763	1763	1763	0
170	20240705	170000	23725319	1763	1763	1763	1763	0
171	20240705	165900	23725319	1763	1763	1763	1763	0
172	20240705	165800	23725319	1763	1763	1763	1763	0
173	20240705	165700	23725319	1763	1763	1763	1763	0
174	20240705	165600	23725319	1763	1763	1763	1763	0
175	20240705	165500	23725319	1763	1763	1763	1763	0
176	20240705	165400	23725319	1763	1763	1763	1763	0
177	20240705	165300	23725319	1763	1763	1763	1763	0
178	20240705	165200	23725319	1763	1763	1763	1763	0
179	20240705	165100	23725319	1763	1763	1763	1763	0
180	20240705	165000	23725319	1763	1763	1763	1763	0
181	20240705	164900	23725319	1763	1763	1763	1763	0
182	20240705	164800	23725319	1763	1763	1763	1763	179
183	20240705	164700	23725319	1763	1763	1763	1763	0
184	20240705	164600	23725319	1763	1763	1763	1763	0
185	20240705	164500	23725319	1763	1763	1763	1763	0
186	20240705	164400	23725319	1763	1763	1763	1763	0
187	20240705	164300	23725319	1763	1763	1763	1763	0
188	20240705	164200	23725319	1763	1763	1763	1763	0
189	20240705	164100	23725319	1763	1763	1763	1763	0
190	20240705	164000	23725319	1763	1763	1763	1763	0
191	20240705	163900	23725319	1763	1763	1763	1763	0
192	20240705	163800	23725319	1763	1763	1763	1763	0
193	20240705	163700	23725319	1763	1763	1763	1763	0
194	20240705	163600	23725319	1763	1763	1763	1763	0
195	20240705	163500	23725319	1763	1763	1763	1763	0
196	20240705	163400	23725319	1763	1763	1763	1763	0
197	20240705	163300	23725319	1763	1763	1763	1763	0
198	20240705	163200	23725319	1763	1763	1763	1763	0
199	20240705	163100	23725319	1763	1763	1763	1763	0
200	20240705	163000	23725319	1763	1763	1763	1763	0
201	20240705	162900	23725319	1763	1763	1763	1763	0
202	20240705	162800	23725319	1763	1763	1763	1763	0
203	20240705	162700	23725319	1763	1763	1763	1763	0
204	20240705	162600	23725319	1763	1763	1763	1763	0
205	20240705	162500	23725319	1763	1763	1763	1763	0
206	20240705	162400	23725319	1763	1763	1763	1763	0
207	20240705	162300	23725319	1763	1763	1763	1763	0
208	20240705	162200	23725319	1763	1763	1763	1763	0
209	20240705	162100	23725319	1763	1763	1763	1763	0
210	20240705	162000	23725319	1763	1763	1763	1763	0
211	20240705	161900	23725319	1763	1763	1763	1763	0
212	20240705	161800	23725319	1763	1763	1763	1763	179
213	20240705	161700	23725319	1763	1763	1763	1763	0
214	20240705	161600	23725319	1763	1763	1763	1763	0
215	20240705	161500	23725319	1763	1763	1763	1763	0
216	20240705	161400	23725319	1763	1763	1763	1763	0
217	20240705	161300	23725319	1763	1763	1763	1763	0
218	20240705	161200	23725319	1763	1763	1763	1763	0
219	20240705	161100	23725319	1763	1763	1763	1763	0
220	20240705	161000	23725319	1763	1763	1763	1763	0
221	20240705	160900	23725319	1763	1763	1763	1763	0
222	20240705	160800	23725319	1763	1763	1763	1763	0
223	20240705	160700	23725319	1763	1763	1763	1763	0
224	20240705	160600	23725319	1763	1763	1763	1763	0
225	20240705	160500	23725319	1763	1763	1763	1763	0
226	20240705	160400	23725319	1763	1763	1763	1763	0
227	20240705	160300	23725319	1763	1763	1763	1763	0
228	20240705	160200	23725319	1763	1763	1763	1763	0
229	20240705	160100	23725319	1763	1763	1763	1763	0
230	20240705	160000	23725319	1763	1763	1763	1763	0
231	20240705	155900	23725319	1763	1763	1763	1763	0
232	20240705	155800	23725319	1763	1763	1763	1763	0
233	20240705	155700	23725319	1763	1763	1763	1763	0
234	20240705	155600	23725319	1763	1763	1763	1763	0
235	20240705	155500	23725319	1763	1763	1763	1763	0
236	20240705	155400	23725319	1763	1763	1763	1763	0
237	20240705	155300	23725319	1763	1763	1763	1763	0
238	20240705	155200	23725319	1763	1763	1763	1763	0
239	20240705	155100	23725319	1763	1763	1763	1763	0
240	20240705	155000	23725319	1763	1763	1763	1763	0
241	20240705	154900	23725319	1763	1763	1763	1763	0
242	20240705	154800	23725319	1763	1763	1763	1763	179
243	20240705	154700	23725319	1763	1763	1763	1763	0
244	20240705	154600	23725319	1763	1763	1763	1763	0
245	20240705	154500	23725319	1763	1763	1763	1763	0
246	20240705	154400	23725319	1763	1763	1763	1763	0
247	20240705	154300	23725319	1763	1763	1763	1763	0
248	20240705	154200	23725319	1763	1763	1763	1763	0
249	20240705	154100	23725319	1763	1763	1763	1763	0
250	20240705	154000	23725319	1763	1763	1763	1763	0
251	20240705	153900	23725319	1763	1763	1763	1763	0
252	20240705	153800	23725319	1763	1763	1763	1763	0
253	20240705	153700	23725319	1763	1763	1763	1763	0
254	20240705	153600	23725319	1763	1763	1763	1763	0
255	20240705	153500	23725319	1763	1763	1763	1763	0
256	20240705	153400	23725319	1763	1763	1763	1763	0
257	20240705	153300	23725319	1763	1763	1763	1763	0
258	20240705	153200	23725319	1763	1763	1763	1763	0
259	20240705	153100	23725319	1763	1763	1763	1763	0
260	20240705	153000	23725319	1763	1763	1763	1763	179
261	20240705	152900	23409742	1762	1762	1762	1762	0
262	20240705	152800	23409742	1762	1762	1762	1762	0
263	20240705	152700	23409742	1762	1762	1762	1762	0
264	20240705	152600	23409742	1762	1762	1762	1762	0
265	20240705	152500	23409742	1762	1762	1762	1762	0
266	20240705	152400	23409742	1762	1762	1762	1762	0
267	20240705	152300	23409742	1762	1762	1762	1762	0
268	20240705	152200	23409742	1762	1762	1762	1762	0
269	20240705	152100	23409742	1762	1762	1762	1762	0
270	20240705	152000	23409742	1762	1762	1762	1762	0
271	20240705	151900	23409742	1762	1762	1762	1762	0
272	20240705	151800	23409742	1762	1762	1762	1762	2
273	20240705	151700	23406218	1752	1752	1752	1752	0
274	20240705	151600	23406218	1752	1752	1752	1752	29
275	20240705	151500	23355410	1763	1761	1763	1752	2028
276	20240705	151400	19800064	1762	1762	1762	1762	22
277	20240705	151300	19761300	1762	1762	1762	1762	3
278	20240705	151200	19756014	1762	1762	1762	1762	8
279	20240705	151100	19741918	1762	1762	1762	1762	2
280	20240705	151000	19738394	1762	1762	1762	1762	3
281	20240705	150900	19733108	1762	1762	1762	1762	3
282	20240705	150800	19727822	1762	1762	1762	1762	0
283	20240705	150700	19727822	1762	1762	1762	1762	6
284	20240705	150600	19717250	1762	1762	1762	1762	2
285	20240705	150500	19713726	1762	1762	1762	1762	1
286	20240705	150400	19711964	1762	1762	1762	1762	0
287	20240705	150300	19711964	1762	1762	1762	1762	1
288	20240705	150200	19710202	1762	1762	1762	1762	1
289	20240705	150100	19708440	1762	1762	1762	1762	0
290	20240705	150000	19708440	1762	1762	1762	1762	0
291	20240705	145900	19708440	1762	1762	1762	1762	3
292	20240705	145800	19703154	1762	1762	1762	1762	10
293	20240705	145700	19685534	1761	1761	1761	1761	0
294	20240705	145600	19685534	1761	1761	1761	1761	10
295	20240705	145500	19667924	1762	1762	1762	1762	5
296	20240705	145400	19659114	1762	1762	1762	1762	0
297	20240705	145300	19659114	1762	1762	1762	1762	0
298	20240705	145200	19659114	1762	1762	1762	1762	0
299	20240705	145100	19659114	1762	1762	1762	1762	1
300	20240705	145000	19657352	1761	1761	1761	1761	0
301	20240705	144900	19657352	1761	1761	1761	1761	0
302	20240705	144800	19657352	1761	1761	1761	1761	220
303	20240705	144700	19269932	1761	1761	1761	1761	0
304	20240705	144600	19269932	1761	1761	1761	1761	0
305	20240705	144500	19269932	1761	1761	1761	1761	0
306	20240705	144400	19269932	1761	1761	1761	1761	0
307	20240705	144300	19269932	1761	1761	1761	1761	0
308	20240705	144200	19269932	1761	1761	1761	1761	0
309	20240705	144100	19269932	1761	1761	1761	1761	0
310	20240705	144000	19269932	1761	1761	1761	1761	0
311	20240705	143900	19269932	1761	1761	1761	1761	0
312	20240705	143800	19269932	1761	1761	1761	1761	0
313	20240705	143700	19269932	1761	1761	1761	1761	0
314	20240705	143600	19269932	1761	1761	1761	1761	0
315	20240705	143500	19269932	1761	1761	1761	1761	0
316	20240705	143400	19269932	1761	1761	1761	1761	0
317	20240705	143300	19269932	1761	1761	1761	1761	0
318	20240705	143200	19269932	1761	1761	1761	1761	270
319	20240705	143100	18794462	1762	1762	1762	1762	5
320	20240705	143000	18785652	1762	1762	1762	1762	0
321	20240705	142900	18785652	1762	1762	1762	1762	0
322	20240705	142800	18785652	1762	1762	1762	1762	0
323	20240705	142700	18785652	1762	1762	1762	1762	0
324	20240705	142600	18785652	1762	1762	1762	1762	1
325	20240705	142500	18783890	1762	1762	1762	1762	0
326	20240705	142400	18783890	1762	1762	1762	1762	0
327	20240705	142300	18783890	1762	1762	1762	1762	0
328	20240705	142200	18783890	1762	1762	1762	1762	0
329	20240705	142100	18783890	1762	1762	1762	1762	0
330	20240705	142000	18783890	1762	1762	1762	1762	12
331	20240705	141900	18762746	1761	1761	1761	1761	0
332	20240705	141800	18762746	1761	1761	1761	1761	0
333	20240705	141700	18762746	1761	1761	1761	1761	4
334	20240705	141600	18755702	1761	1761	1761	1761	66
335	20240705	141500	18639476	1761	1761	1761	1761	0
336	20240705	141400	18639476	1761	1761	1761	1761	0
337	20240705	141300	18639476	1761	1761	1761	1761	0
338	20240705	141200	18639476	1761	1761	1761	1761	121
339	20240705	141100	18426395	1763	1763	1763	1763	0
340	20240705	141000	18426395	1763	1763	1763	1763	0
341	20240705	140900	18426395	1763	1763	1763	1763	0
342	20240705	140800	18426395	1763	1763	1763	1763	0
343	20240705	140700	18426395	1763	1763	1763	1763	0
344	20240705	140600	18426395	1763	1763	1763	1763	0
345	20240705	140500	18426395	1763	1763	1763	1763	0
346	20240705	140400	18426395	1763	1763	1763	1763	0
347	20240705	140300	18426395	1763	1763	1763	1763	0
348	20240705	140200	18426395	1763	1763	1763	1763	0
349	20240705	140100	18426395	1763	1763	1763	1763	0
350	20240705	140000	18426395	1763	1763	1763	1763	0
351	20240705	135900	18426395	1763	1763	1763	1763	0
352	20240705	135800	18426395	1763	1763	1763	1763	0
353	20240705	135700	18426395	1763	1763	1763	1763	0
354	20240705	135600	18426395	1763	1763	1763	1763	0
355	20240705	135500	18426395	1763	1763	1763	1763	0
356	20240705	135400	18426395	1763	1763	1763	1763	0
357	20240705	135300	18426395	1763	1763	1763	1763	0
358	20240705	135200	18426395	1763	1763	1763	1763	0
359	20240705	135100	18426395	1763	1763	1763	1763	0
360	20240705	135000	18426395	1763	1752	1763	1752	201
361	20240705	134900	18074232	1752	1752	1752	1752	0
362	20240705	134800	18074232	1752	1752	1752	1752	87
363	20240705	134700	17921808	1752	1753	1753	1752	1950
364	20240705	134600	14504480	1753	1753	1753	1753	0
365	20240705	134500	14504480	1753	1753	1753	1753	0
366	20240705	134400	14504480	1753	1753	1753	1753	0
367	20240705	134300	14504480	1753	1753	1753	1753	0
368	20240705	134200	14504480	1753	1753	1753	1753	0
369	20240705	134100	14504480	1753	1753	1753	1753	0
370	20240705	134000	14504480	1753	1753	1753	1753	51
371	20240705	133900	14415077	1762	1762	1762	1762	18
372	20240705	133800	14383361	1762	1762	1762	1762	1
373	20240705	133700	14381599	1753	1753	1753	1753	0
374	20240705	133600	14381599	1753	1753	1753	1753	0
375	20240705	133500	14381599	1753	1753	1753	1753	0
376	20240705	133400	14381599	1753	1753	1753	1753	0
377	20240705	133300	14381599	1753	1753	1753	1753	199
378	20240705	133200	14032752	1753	1753	1753	1753	35
379	20240705	133100	13971397	1762	1762	1762	1762	0
380	20240705	133000	13971397	1762	1762	1762	1762	1
381	20240705	132900	13969635	1764	1764	1764	1764	0
382	20240705	132800	13969635	1764	1764	1764	1764	0
383	20240705	132700	13969635	1764	1764	1764	1764	0
384	20240705	132600	13969635	1764	1764	1764	1764	0
385	20240705	132500	13969635	1764	1764	1764	1764	0
386	20240705	132400	13969635	1764	1764	1764	1764	0
387	20240705	132300	13969635	1764	1764	1764	1764	0
388	20240705	132200	13969635	1764	1764	1764	1764	0
389	20240705	132100	13969635	1764	1764	1764	1764	0
390	20240705	132000	13969635	1764	1764	1764	1764	0
391	20240705	131900	13969635	1764	1764	1764	1764	0
392	20240705	131800	13969635	1764	1764	1764	1764	0
393	20240705	131700	13969635	1764	1764	1764	1764	0
394	20240705	131600	13969635	1764	1753	1764	1753	2
395	20240705	131500	13966118	1765	1765	1765	1765	3
396	20240705	131400	13960823	1765	1765	1765	1765	0
397	20240705	131300	13960823	1765	1765	1765	1765	0
398	20240705	131200	13960823	1765	1765	1765	1765	14
399	20240705	131100	13936113	1765	1762	1765	1753	26
400	20240705	131000	13890514	1765	1765	1765	1765	0
401	20240705	130900	13890514	1765	1765	1765	1765	0
402	20240705	130800	13890514	1765	1765	1765	1765	0
403	20240705	130700	13890514	1765	1765	1765	1765	0
404	20240705	130600	13890514	1765	1765	1765	1765	0
405	20240705	130500	13890514	1765	1765	1765	1765	0
406	20240705	130400	13890514	1765	1765	1765	1765	0
407	20240705	130300	13890514	1765	1765	1765	1765	0
408	20240705	130200	13890514	1765	1765	1765	1765	0
409	20240705	130100	13890514	1765	1765	1765	1765	0
410	20240705	130000	13890514	1765	1765	1765	1765	0
411	20240705	125900	13890514	1765	1765	1765	1765	0
412	20240705	125800	13890514	1765	1765	1765	1765	0
413	20240705	125700	13890514	1765	1765	1765	1765	0
414	20240705	125600	13890514	1765	1765	1765	1765	0
415	20240705	125500	13890514	1765	1765	1765	1765	0
416	20240705	125400	13890514	1765	1765	1765	1765	0
417	20240705	125300	13890514	1765	1765	1765	1765	0
418	20240705	125200	13890514	1765	1765	1765	1765	1
419	20240705	125100	13888749	1753	1763	1763	1753	1000
420	20240705	125000	12132956	1765	1765	1765	1765	0
421	20240705	124900	12132956	1765	1765	1765	1765	0
422	20240705	124800	12132956	1765	1765	1765	1765	0
423	20240705	124700	12132956	1765	1765	1765	1765	65
424	20240705	124600	12018231	1765	1765	1765	1765	0
425	20240705	124500	12018231	1765	1765	1765	1765	50
426	20240705	124400	11929981	1765	1765	1765	1765	0
427	20240705	124300	11929981	1765	1765	1765	1765	0
428	20240705	124200	11929981	1765	1765	1765	1765	0
429	20240705	124100	11929981	1765	1765	1765	1765	0
430	20240705	124000	11929981	1765	1765	1765	1765	0
431	20240705	123900	11929981	1765	1765	1765	1765	62
432	20240705	123800	11820551	1765	1765	1765	1765	0
433	20240705	123700	11820551	1765	1765	1765	1765	38
434	20240705	123600	11753481	1765	1765	1765	1765	200
435	20240705	123500	11400481	1765	1765	1765	1765	0
436	20240705	123400	11400481	1765	1765	1765	1765	0
437	20240705	123300	11400481	1765	1765	1765	1765	0
438	20240705	123200	11400481	1765	1765	1765	1765	0
439	20240705	123100	11400481	1765	1765	1765	1765	0
440	20240705	123000	11400481	1765	1765	1765	1765	0
441	20240705	122900	11400481	1765	1765	1765	1765	0
442	20240705	122800	11400481	1765	1765	1765	1765	28
443	20240705	122700	11351061	1765	1765	1765	1765	0
444	20240705	122600	11351061	1765	1765	1765	1765	0
445	20240705	122500	11351061	1765	1765	1765	1765	0
446	20240705	122400	11351061	1765	1765	1765	1765	0
447	20240705	122300	11351061	1765	1765	1765	1765	0
448	20240705	122200	11351061	1765	1765	1765	1765	0
449	20240705	122100	11351061	1765	1765	1765	1765	2
450	20240705	122000	11347531	1765	1765	1765	1765	0
451	20240705	121900	11347531	1765	1765	1765	1765	0
452	20240705	121800	11347531	1765	1765	1765	1765	0
453	20240705	121700	11347531	1765	1765	1765	1765	0
454	20240705	121600	11347531	1765	1765	1765	1765	0
455	20240705	121500	11347531	1765	1765	1765	1765	0
456	20240705	121400	11347531	1765	1765	1765	1765	0
457	20240705	121300	11347531	1765	1765	1765	1765	0
458	20240705	121200	11347531	1765	1765	1765	1765	0
459	20240705	121100	11347531	1765	1767	1767	1765	118
460	20240705	121000	11139147	1767	1767	1767	1767	0
461	20240705	120900	11139147	1767	1767	1767	1767	0
462	20240705	120800	11139147	1767	1767	1767	1767	1
463	20240705	120700	11137380	1766	1766	1766	1766	0
464	20240705	120600	11137380	1766	1766	1766	1766	0
465	20240705	120500	11137380	1766	1766	1766	1766	0
466	20240705	120400	11137380	1766	1766	1766	1766	0
467	20240705	120300	11137380	1766	1766	1766	1766	0
468	20240705	120200	11137380	1766	1766	1766	1766	0
469	20240705	120100	11137380	1766	1766	1766	1766	200
470	20240705	120000	10784180	1766	1766	1766	1766	0
471	20240705	115900	10784180	1766	1766	1766	1766	0
472	20240705	115800	10784180	1766	1766	1766	1766	200
473	20240705	115700	10430980	1766	1766	1766	1766	0
474	20240705	115600	10430980	1766	1766	1766	1766	0
475	20240705	115500	10430980	1766	1766	1766	1766	0
476	20240705	115400	10430980	1766	1766	1766	1766	0
477	20240705	115300	10430980	1766	1766	1766	1766	0
478	20240705	115200	10430980	1766	1766	1766	1766	0
479	20240705	115100	10430980	1766	1766	1766	1766	0
480	20240705	115000	10430980	1766	1766	1766	1766	0
481	20240705	114900	10430980	1766	1766	1766	1766	0
482	20240705	114800	10430980	1766	1766	1766	1766	0
483	20240705	114700	10430980	1766	1766	1766	1766	0
484	20240705	114600	10430980	1766	1766	1766	1766	0
485	20240705	114500	10430980	1766	1766	1766	1766	57
486	20240705	114400	10330318	1766	1766	1766	1766	0
487	20240705	114300	10330318	1766	1766	1766	1766	0
488	20240705	114200	10330318	1766	1766	1766	1766	12
489	20240705	114100	10309126	1762	1762	1762	1762	0
490	20240705	114000	10309126	1762	1762	1762	1762	101
491	20240705	113900	10131164	1770	1770	1770	1770	0
492	20240705	113800	10131164	1770	1770	1770	1770	0
493	20240705	113700	10131164	1770	1770	1770	1770	1000
494	20240705	113600	8361164	1757	1757	1757	1757	0
495	20240705	113500	8361164	1757	1757	1757	1757	0
496	20240705	113400	8361164	1757	1757	1757	1757	0
497	20240705	113300	8361164	1757	1757	1757	1757	0
498	20240705	113200	8361164	1757	1757	1757	1757	0
499	20240705	113100	8361164	1757	1757	1757	1757	0
500	20240705	113000	8361164	1757	1757	1757	1757	177
501	20240705	112900	8050175	1770	1770	1770	1770	0
502	20240705	112800	8050175	1770	1770	1770	1770	30
503	20240705	112700	7997075	1770	1770	1770	1770	1
504	20240705	112600	7995305	1757	1757	1757	1757	0
505	20240705	112500	7995305	1757	1757	1757	1757	0
506	20240705	112400	7995305	1757	1757	1757	1757	0
507	20240705	112300	7995305	1757	1757	1757	1757	0
508	20240705	112200	7995305	1757	1757	1757	1757	0
509	20240705	112100	7995305	1757	1757	1757	1757	60
510	20240705	112000	7889885	1757	1758	1758	1757	289
511	20240705	111900	7381970	1770	1770	1770	1770	0
512	20240705	111800	7381970	1770	1770	1770	1770	0
513	20240705	111700	7381970	1770	1770	1770	1770	0
514	20240705	111600	7381970	1770	1770	1770	1770	0
515	20240705	111500	7381970	1770	1770	1770	1770	0
516	20240705	111400	7381970	1770	1770	1770	1770	0
517	20240705	111300	7381970	1770	1770	1770	1770	0
518	20240705	111200	7381970	1770	1770	1770	1770	0
519	20240705	111100	7381970	1770	1770	1770	1770	0
520	20240705	111000	7381970	1770	1770	1770	1770	1
521	20240705	110900	7380200	1758	1758	1758	1758	0
522	20240705	110800	7380200	1758	1758	1758	1758	0
523	20240705	110700	7380200	1758	1758	1758	1758	0
524	20240705	110600	7380200	1758	1758	1758	1758	0
525	20240705	110500	7380200	1758	1758	1758	1758	0
526	20240705	110400	7380200	1758	1758	1758	1758	0
527	20240705	110300	7380200	1758	1758	1758	1758	0
528	20240705	110200	7380200	1758	1758	1758	1758	0
529	20240705	110100	7380200	1758	1758	1758	1758	0
530	20240705	110000	7380200	1758	1758	1758	1758	0
531	20240705	105900	7380200	1758	1758	1758	1758	0
532	20240705	105800	7380200	1758	1758	1758	1758	0
533	20240705	105700	7380200	1758	1758	1758	1758	0
534	20240705	105600	7380200	1758	1758	1758	1758	8
535	20240705	105500	7366136	1758	1762	1762	1758	41
536	20240705	105400	7294050	1771	1771	1771	1771	1
537	20240705	105300	7292279	1756	1756	1756	1756	0
538	20240705	105200	7292279	1756	1756	1756	1756	0
539	20240705	105100	7292279	1756	1756	1756	1756	0
540	20240705	105000	7292279	1756	1756	1756	1756	0
541	20240705	104900	7292279	1756	1756	1756	1756	0
542	20240705	104800	7292279	1756	1756	1756	1756	0
543	20240705	104700	7292279	1756	1756	1756	1756	0
544	20240705	104600	7292279	1756	1756	1756	1756	0
545	20240705	104500	7292279	1756	1762	1762	1756	1072
546	20240705	104400	5404243	1763	1763	1763	1763	0
547	20240705	104300	5404243	1763	1763	1763	1763	200
548	20240705	104200	5051643	1764	1764	1764	1764	0
549	20240705	104100	5051643	1764	1764	1764	1764	0
550	20240705	104000	5051643	1764	1764	1764	1764	1
551	20240705	103900	5049879	1771	1771	1771	1771	0
552	20240705	103800	5049879	1771	1771	1771	1771	0
553	20240705	103700	5049879	1771	1771	1771	1771	0
554	20240705	103600	5049879	1771	1771	1771	1771	0
555	20240705	103500	5049879	1771	1771	1771	1771	1
556	20240705	103400	5048108	1771	1771	1771	1771	33
557	20240705	103300	4989665	1771	1771	1771	1771	11
558	20240705	103200	4970184	1765	1765	1765	1765	11
559	20240705	103100	4950769	1765	1765	1765	1765	1
560	20240705	103000	4949004	1765	1765	1765	1765	0
561	20240705	102900	4949004	1765	1765	1765	1765	98
562	20240705	102800	4776034	1765	1765	1765	1765	0
563	20240705	102700	4776034	1765	1765	1765	1765	0
564	20240705	102600	4776034	1765	1765	1765	1765	100
565	20240705	102500	4599534	1765	1765	1765	1765	0
566	20240705	102400	4599534	1765	1765	1765	1765	0
567	20240705	102300	4599534	1765	1765	1765	1765	0
568	20240705	102200	4599534	1765	1765	1765	1765	0
569	20240705	102100	4599534	1765	1765	1765	1765	10
570	20240705	102000	4581884	1770	1770	1770	1770	0
571	20240705	101900	4581884	1770	1770	1770	1770	0
572	20240705	101800	4581884	1770	1770	1770	1770	0
573	20240705	101700	4581884	1770	1770	1770	1770	0
574	20240705	101600	4581884	1770	1770	1770	1770	0
575	20240705	101500	4581884	1770	1770	1770	1770	10
576	20240705	101400	4564184	1773	1773	1773	1773	1
577	20240705	101300	4562411	1765	1765	1765	1765	0
578	20240705	101200	4562411	1765	1765	1765	1765	100
579	20240705	101100	4385911	1773	1773	1773	1773	0
580	20240705	101000	4385911	1773	1773	1773	1773	0
581	20240705	100900	4385911	1773	1773	1773	1773	0
582	20240705	100800	4385911	1773	1773	1773	1773	0
583	20240705	100700	4385911	1773	1773	1773	1773	0
584	20240705	100600	4385911	1773	1773	1773	1773	0
585	20240705	100500	4385911	1773	1773	1773	1773	0
586	20240705	100400	4385911	1773	1773	1773	1773	1
587	20240705	100300	4384138	1772	1772	1772	1772	1
588	20240705	100200	4382366	1772	1772	1772	1772	3
589	20240705	100100	4377050	1773	1773	1773	1773	0
590	20240705	100000	4377050	1773	1772	1773	1772	2
591	20240705	095900	4373505	1773	1773	1773	1773	6
592	20240705	095800	4362867	1773	1773	1773	1773	9
593	20240705	095700	4346910	1772	1772	1772	1772	160
594	20240705	095600	4063390	1772	1772	1772	1772	1
595	20240705	095500	4061618	1772	1772	1772	1772	0
596	20240705	095400	4061618	1772	1772	1772	1772	0
597	20240705	095300	4061618	1772	1772	1772	1772	0
598	20240705	095200	4061618	1772	1772	1772	1772	6
599	20240705	095100	4050986	1771	1771	1771	1771	10
600	20240705	095000	4033276	1772	1772	1772	1772	0
601	20240705	094900	4033276	1772	1772	1772	1772	0
602	20240705	094800	4033276	1772	1772	1772	1772	0
603	20240705	094700	4033276	1772	1772	1772	1772	0
604	20240705	094600	4033276	1772	1772	1772	1772	0
605	20240705	094500	4033276	1772	1772	1772	1772	2
606	20240705	094400	4029732	1773	1773	1773	1773	0
607	20240705	094300	4029732	1773	1773	1773	1773	51
608	20240705	094200	3939309	1772	1772	1772	1772	450
609	20240705	094100	3141909	1773	1773	1773	1773	200
610	20240705	094000	2787309	1773	1773	1773	1773	99
611	20240705	093900	2611782	1773	1773	1773	1773	37
612	20240705	093800	2546181	1773	1773	1773	1773	0
613	20240705	093700	2546181	1773	1773	1773	1773	0
614	20240705	093600	2546181	1773	1773	1773	1773	0
615	20240705	093500	2546181	1773	1773	1773	1773	0
616	20240705	093400	2546181	1773	1773	1773	1773	0
617	20240705	093300	2546181	1773	1773	1773	1773	0
618	20240705	093200	2546181	1773	1773	1773	1773	0
619	20240705	093100	2546181	1773	1773	1773	1773	0
620	20240705	093000	2546181	1773	1773	1773	1773	0
621	20240705	092900	2546181	1773	1773	1773	1773	0
622	20240705	092800	2546181	1773	1773	1773	1773	0
623	20240705	092700	2546181	1773	1773	1773	1773	0
624	20240705	092600	2546181	1773	1773	1773	1773	0
625	20240705	092500	2546181	1773	1773	1773	1773	0
626	20240705	092400	2546181	1773	1773	1773	1773	0
627	20240705	092300	2546181	1773	1773	1773	1773	0
628	20240705	092200	2546181	1773	1773	1773	1773	1
629	20240705	092100	2544408	1762	1762	1762	1762	0
630	20240705	092000	2544408	1762	1773	1773	1762	50
631	20240705	091900	2456252	1773	1773	1774	1773	581
632	20240705	091800	1426138	1774	1774	1774	1774	0
633	20240705	091700	1426138	1774	1774	1774	1774	100
634	20240705	091600	1248738	1774	1774	1774	1774	0
635	20240705	091500	1248738	1774	1774	1774	1774	0
636	20240705	091400	1248738	1774	1774	1774	1774	0
637	20240705	091300	1248738	1774	1773	1774	1773	100
638	20240705	091200	1071436	1774	1774	1774	1774	0
639	20240705	091100	1071436	1774	1774	1774	1774	1
640	20240705	091000	1069662	1773	1773	1773	1773	24
641	20240705	090900	1027110	1773	1773	1773	1773	1
642	20240705	090800	1025337	1773	1773	1773	1773	0
643	20240705	090700	1025337	1773	1774	1774	1773	6
644	20240705	090600	1014698	1762	1762	1762	1762	0
645	20240705	090500	1014698	1762	1762	1762	1762	1
646	20240705	090400	1012936	1775	1775	1775	1775	0
647	20240705	090300	1012936	1775	1775	1775	1775	0
648	20240705	090200	1012936	1775	1762	1775	1762	49
649	20240705	090100	926522	1762	1762	1762	1762	2
650	20240705	090000	922998	1745	1745	1745	1745	328