KissMeData/067290/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	195000	77573184	1737	1737	1737	1737	839
3	20240709	194900	77573184	1737	1737	1737	1737	0
4	20240709	194800	77573184	1737	1737	1737	1737	0
5	20240709	194700	77573184	1737	1737	1737	1737	0
6	20240709	194600	77573184	1737	1737	1737	1737	0
7	20240709	194500	77573184	1737	1737	1737	1737	0
8	20240709	194400	77573184	1737	1737	1737	1737	0
9	20240709	194300	77573184	1737	1737	1737	1737	0
10	20240709	194200	77573184	1737	1737	1737	1737	0
11	20240709	194100	77573184	1737	1737	1737	1737	0
12	20240709	194000	77573184	1737	1737	1737	1737	0
13	20240709	193900	77573184	1737	1737	1737	1737	0
14	20240709	193800	77573184	1737	1737	1737	1737	0
15	20240709	193700	77573184	1737	1737	1737	1737	0
16	20240709	193600	77573184	1737	1737	1737	1737	0
17	20240709	193500	77573184	1737	1737	1737	1737	0
18	20240709	193400	77573184	1737	1737	1737	1737	0
19	20240709	193300	77573184	1737	1737	1737	1737	0
20	20240709	193200	77573184	1737	1737	1737	1737	0
21	20240709	193100	77573184	1737	1737	1737	1737	0
22	20240709	193000	77573184	1737	1737	1737	1737	0
23	20240709	192900	77573184	1737	1737	1737	1737	0
24	20240709	192800	77573184	1737	1737	1737	1737	0
25	20240709	192700	77573184	1737	1737	1737	1737	0
26	20240709	192600	77573184	1737	1737	1737	1737	0
27	20240709	192500	77573184	1737	1737	1737	1737	0
28	20240709	192400	77573184	1737	1737	1737	1737	0
29	20240709	192300	77573184	1737	1737	1737	1737	0
30	20240709	192200	77573184	1737	1737	1737	1737	0
31	20240709	192100	77573184	1737	1737	1737	1737	0
32	20240709	192000	77573184	1737	1737	1737	1737	839
33	20240709	191900	77573184	1737	1737	1737	1737	0
34	20240709	191800	77573184	1737	1737	1737	1737	0
35	20240709	191700	77573184	1737	1737	1737	1737	0
36	20240709	191600	77573184	1737	1737	1737	1737	0
37	20240709	191500	77573184	1737	1737	1737	1737	0
38	20240709	191400	77573184	1737	1737	1737	1737	0
39	20240709	191300	77573184	1737	1737	1737	1737	0
40	20240709	191200	77573184	1737	1737	1737	1737	0
41	20240709	191100	77573184	1737	1737	1737	1737	0
42	20240709	191000	77573184	1737	1737	1737	1737	0
43	20240709	190900	77573184	1737	1737	1737	1737	0
44	20240709	190800	77573184	1737	1737	1737	1737	0
45	20240709	190700	77573184	1737	1737	1737	1737	0
46	20240709	190600	77573184	1737	1737	1737	1737	0
47	20240709	190500	77573184	1737	1737	1737	1737	0
48	20240709	190400	77573184	1737	1737	1737	1737	0
49	20240709	190300	77573184	1737	1737	1737	1737	0
50	20240709	190200	77573184	1737	1737	1737	1737	0
51	20240709	190100	77573184	1737	1737	1737	1737	0
52	20240709	190000	77573184	1737	1737	1737	1737	0
53	20240709	185900	77573184	1737	1737	1737	1737	0
54	20240709	185800	77573184	1737	1737	1737	1737	0
55	20240709	185700	77573184	1737	1737	1737	1737	0
56	20240709	185600	77573184	1737	1737	1737	1737	0
57	20240709	185500	77573184	1737	1737	1737	1737	0
58	20240709	185400	77573184	1737	1737	1737	1737	0
59	20240709	185300	77573184	1737	1737	1737	1737	0
60	20240709	185200	77573184	1737	1737	1737	1737	0
61	20240709	185100	77573184	1737	1737	1737	1737	0
62	20240709	185000	77573184	1737	1737	1737	1737	839
63	20240709	184900	77573184	1737	1737	1737	1737	0
64	20240709	184800	77573184	1737	1737	1737	1737	0
65	20240709	184700	77573184	1737	1737	1737	1737	0
66	20240709	184600	77573184	1737	1737	1737	1737	0
67	20240709	184500	77573184	1737	1737	1737	1737	0
68	20240709	184400	77573184	1737	1737	1737	1737	0
69	20240709	184300	77573184	1737	1737	1737	1737	0
70	20240709	184200	77573184	1737	1737	1737	1737	0
71	20240709	184100	77573184	1737	1737	1737	1737	0
72	20240709	184000	77573184	1737	1737	1737	1737	0
73	20240709	183900	77573184	1737	1737	1737	1737	0
74	20240709	183800	77573184	1737	1737	1737	1737	0
75	20240709	183700	77573184	1737	1737	1737	1737	0
76	20240709	183600	77573184	1737	1737	1737	1737	0
77	20240709	183500	77573184	1737	1737	1737	1737	0
78	20240709	183400	77573184	1737	1737	1737	1737	0
79	20240709	183300	77573184	1737	1737	1737	1737	0
80	20240709	183200	77573184	1737	1737	1737	1737	0
81	20240709	183100	77573184	1737	1737	1737	1737	0
82	20240709	183000	77573184	1737	1737	1737	1737	0
83	20240709	182900	77573184	1737	1737	1737	1737	0
84	20240709	182800	77573184	1737	1737	1737	1737	0
85	20240709	182700	77573184	1737	1737	1737	1737	0
86	20240709	182600	77573184	1737	1737	1737	1737	0
87	20240709	182500	77573184	1737	1737	1737	1737	0
88	20240709	182400	77573184	1737	1737	1737	1737	0
89	20240709	182300	77573184	1737	1737	1737	1737	0
90	20240709	182200	77573184	1737	1737	1737	1737	0
91	20240709	182100	77573184	1737	1737	1737	1737	0
92	20240709	182000	77573184	1737	1737	1737	1737	839
93	20240709	181900	77573184	1737	1737	1737	1737	0
94	20240709	181800	77573184	1737	1737	1737	1737	0
95	20240709	181700	77573184	1737	1737	1737	1737	0
96	20240709	181600	77573184	1737	1737	1737	1737	0
97	20240709	181500	77573184	1737	1737	1737	1737	0
98	20240709	181400	77573184	1737	1737	1737	1737	0
99	20240709	181300	77573184	1737	1737	1737	1737	0
100	20240709	181200	77573184	1737	1737	1737	1737	0
101	20240709	181100	77573184	1737	1737	1737	1737	0
102	20240709	181000	77573184	1737	1737	1737	1737	0
103	20240709	180900	77573184	1737	1737	1737	1737	0
104	20240709	180800	77573184	1737	1737	1737	1737	0
105	20240709	180700	77573184	1737	1737	1737	1737	0
106	20240709	180600	77573184	1737	1737	1737	1737	0
107	20240709	180500	77573184	1737	1737	1737	1737	0
108	20240709	180400	77573184	1737	1737	1737	1737	0
109	20240709	180300	77573184	1737	1737	1737	1737	0
110	20240709	180200	77573184	1737	1737	1737	1737	0
111	20240709	180100	77573184	1737	1737	1737	1737	0
112	20240709	180000	77573184	1737	1737	1737	1737	0
113	20240709	175900	77573184	1737	1737	1737	1737	0
114	20240709	175800	77573184	1737	1737	1737	1737	0
115	20240709	175700	77573184	1737	1737	1737	1737	0
116	20240709	175600	77573184	1737	1737	1737	1737	0
117	20240709	175500	77573184	1737	1737	1737	1737	0
118	20240709	175400	77573184	1737	1737	1737	1737	0
119	20240709	175300	77573184	1737	1737	1737	1737	0
120	20240709	175200	77573184	1737	1737	1737	1737	0
121	20240709	175100	77573184	1737	1737	1737	1737	0
122	20240709	175000	77573184	1737	1737	1737	1737	839
123	20240709	174900	77573184	1737	1737	1737	1737	0
124	20240709	174800	77573184	1737	1737	1737	1737	0
125	20240709	174700	77573184	1737	1737	1737	1737	0
126	20240709	174600	77573184	1737	1737	1737	1737	0
127	20240709	174500	77573184	1737	1737	1737	1737	0
128	20240709	174400	77573184	1737	1737	1737	1737	0
129	20240709	174300	77573184	1737	1737	1737	1737	0
130	20240709	174200	77573184	1737	1737	1737	1737	0
131	20240709	174100	77573184	1737	1737	1737	1737	0
132	20240709	174000	77573184	1737	1737	1737	1737	0
133	20240709	173900	77573184	1737	1737	1737	1737	0
134	20240709	173800	77573184	1737	1737	1737	1737	0
135	20240709	173700	77573184	1737	1737	1737	1737	0
136	20240709	173600	77573184	1737	1737	1737	1737	0
137	20240709	173500	77573184	1737	1737	1737	1737	0
138	20240709	173400	77573184	1737	1737	1737	1737	0
139	20240709	173300	77573184	1737	1737	1737	1737	0
140	20240709	173200	77573184	1737	1737	1737	1737	0
141	20240709	173100	77573184	1737	1737	1737	1737	0
142	20240709	173000	77573184	1737	1737	1737	1737	0
143	20240709	172900	77573184	1737	1737	1737	1737	0
144	20240709	172800	77573184	1737	1737	1737	1737	0
145	20240709	172700	77573184	1737	1737	1737	1737	0
146	20240709	172600	77573184	1737	1737	1737	1737	0
147	20240709	172500	77573184	1737	1737	1737	1737	0
148	20240709	172400	77573184	1737	1737	1737	1737	0
149	20240709	172300	77573184	1737	1737	1737	1737	0
150	20240709	172200	77573184	1737	1737	1737	1737	0
151	20240709	172100	77573184	1737	1737	1737	1737	0
152	20240709	172000	77573184	1737	1737	1737	1737	839
153	20240709	171900	77573184	1737	1737	1737	1737	0
154	20240709	171800	77573184	1737	1737	1737	1737	0
155	20240709	171700	77573184	1737	1737	1737	1737	0
156	20240709	171600	77573184	1737	1737	1737	1737	0
157	20240709	171500	77573184	1737	1737	1737	1737	0
158	20240709	171400	77573184	1737	1737	1737	1737	0
159	20240709	171300	77573184	1737	1737	1737	1737	0
160	20240709	171200	77573184	1737	1737	1737	1737	0
161	20240709	171100	77573184	1737	1737	1737	1737	0
162	20240709	171000	77573184	1737	1737	1737	1737	0
163	20240709	170900	77573184	1737	1737	1737	1737	0
164	20240709	170800	77573184	1737	1737	1737	1737	0
165	20240709	170700	77573184	1737	1737	1737	1737	0
166	20240709	170600	77573184	1737	1737	1737	1737	0
167	20240709	170500	77573184	1737	1737	1737	1737	0
168	20240709	170400	77573184	1737	1737	1737	1737	0
169	20240709	170300	77573184	1737	1737	1737	1737	0
170	20240709	170200	77573184	1737	1737	1737	1737	0
171	20240709	170100	77573184	1737	1737	1737	1737	0
172	20240709	170000	77573184	1737	1737	1737	1737	0
173	20240709	165900	77573184	1737	1737	1737	1737	0
174	20240709	165800	77573184	1737	1737	1737	1737	0
175	20240709	165700	77573184	1737	1737	1737	1737	0
176	20240709	165600	77573184	1737	1737	1737	1737	0
177	20240709	165500	77573184	1737	1737	1737	1737	0
178	20240709	165400	77573184	1737	1737	1737	1737	0
179	20240709	165300	77573184	1737	1737	1737	1737	0
180	20240709	165200	77573184	1737	1737	1737	1737	0
181	20240709	165100	77573184	1737	1737	1737	1737	0
182	20240709	165000	77573184	1737	1737	1737	1737	839
183	20240709	164900	77573184	1737	1737	1737	1737	0
184	20240709	164800	77573184	1737	1737	1737	1737	0
185	20240709	164700	77573184	1737	1737	1737	1737	0
186	20240709	164600	77573184	1737	1737	1737	1737	0
187	20240709	164500	77573184	1737	1737	1737	1737	0
188	20240709	164400	77573184	1737	1737	1737	1737	0
189	20240709	164300	77573184	1737	1737	1737	1737	0
190	20240709	164200	77573184	1737	1737	1737	1737	0
191	20240709	164100	77573184	1737	1737	1737	1737	0
192	20240709	164000	77573184	1737	1737	1737	1737	0
193	20240709	163900	77573184	1737	1737	1737	1737	0
194	20240709	163800	77573184	1737	1737	1737	1737	0
195	20240709	163700	77573184	1737	1737	1737	1737	0
196	20240709	163600	77573184	1737	1737	1737	1737	0
197	20240709	163500	77573184	1737	1737	1737	1737	0
198	20240709	163400	77573184	1737	1737	1737	1737	0
199	20240709	163300	77573184	1737	1737	1737	1737	0
200	20240709	163200	77573184	1737	1737	1737	1737	0
201	20240709	163100	77573184	1737	1737	1737	1737	0
202	20240709	163000	77573184	1737	1737	1737	1737	0
203	20240709	162900	77573184	1737	1737	1737	1737	0
204	20240709	162800	77573184	1737	1737	1737	1737	0
205	20240709	162700	77573184	1737	1737	1737	1737	0
206	20240709	162600	77573184	1737	1737	1737	1737	0
207	20240709	162500	77573184	1737	1737	1737	1737	0
208	20240709	162400	77573184	1737	1737	1737	1737	0
209	20240709	162300	77573184	1737	1737	1737	1737	0
210	20240709	162200	77573184	1737	1737	1737	1737	0
211	20240709	162100	77573184	1737	1737	1737	1737	0
212	20240709	162000	77573184	1737	1737	1737	1737	839
213	20240709	161900	77573184	1737	1737	1737	1737	0
214	20240709	161800	77573184	1737	1737	1737	1737	0
215	20240709	161700	77573184	1737	1737	1737	1737	0
216	20240709	161600	77573184	1737	1737	1737	1737	0
217	20240709	161500	77573184	1737	1737	1737	1737	0
218	20240709	161400	77573184	1737	1737	1737	1737	0
219	20240709	161300	77573184	1737	1737	1737	1737	0
220	20240709	161200	77573184	1737	1737	1737	1737	0
221	20240709	161100	77573184	1737	1737	1737	1737	0
222	20240709	161000	77573184	1737	1737	1737	1737	0
223	20240709	160900	77573184	1737	1737	1737	1737	0
224	20240709	160800	77573184	1737	1737	1737	1737	0
225	20240709	160700	77573184	1737	1737	1737	1737	0
226	20240709	160600	77573184	1737	1737	1737	1737	0
227	20240709	160500	77573184	1737	1737	1737	1737	0
228	20240709	160400	77573184	1737	1737	1737	1737	0
229	20240709	160300	77573184	1737	1737	1737	1737	0
230	20240709	160200	77573184	1737	1737	1737	1737	0
231	20240709	160100	77573184	1737	1737	1737	1737	0
232	20240709	160000	77573184	1737	1737	1737	1737	0
233	20240709	155900	77573184	1737	1737	1737	1737	0
234	20240709	155800	77573184	1737	1737	1737	1737	0
235	20240709	155700	77573184	1737	1737	1737	1737	0
236	20240709	155600	77573184	1737	1737	1737	1737	0
237	20240709	155500	77573184	1737	1737	1737	1737	0
238	20240709	155400	77573184	1737	1737	1737	1737	0
239	20240709	155300	77573184	1737	1737	1737	1737	0
240	20240709	155200	77573184	1737	1737	1737	1737	0
241	20240709	155100	77573184	1737	1737	1737	1737	0
242	20240709	155000	77573184	1737	1737	1737	1737	839
243	20240709	154900	77573184	1737	1737	1737	1737	0
244	20240709	154800	77573184	1737	1737	1737	1737	0
245	20240709	154700	77573184	1737	1737	1737	1737	0
246	20240709	154600	77573184	1737	1737	1737	1737	0
247	20240709	154500	77573184	1737	1737	1737	1737	0
248	20240709	154400	77573184	1737	1737	1737	1737	0
249	20240709	154300	77573184	1737	1737	1737	1737	0
250	20240709	154200	77573184	1737	1737	1737	1737	0
251	20240709	154100	77573184	1737	1737	1737	1737	0
252	20240709	154000	77573184	1737	1737	1737	1737	0
253	20240709	153900	77573184	1737	1737	1737	1737	0
254	20240709	153800	77573184	1737	1737	1737	1737	0
255	20240709	153700	77573184	1737	1737	1737	1737	0
256	20240709	153600	77573184	1737	1737	1737	1737	0
257	20240709	153500	77573184	1737	1737	1737	1737	0
258	20240709	153400	77573184	1737	1737	1737	1737	0
259	20240709	153300	77573184	1737	1737	1737	1737	0
260	20240709	153200	77573184	1737	1737	1737	1737	0
261	20240709	153100	77573184	1737	1737	1737	1737	0
262	20240709	153000	77573184	1737	1737	1737	1737	839
263	20240709	152900	76115841	1733	1733	1733	1733	0
264	20240709	152800	76115841	1733	1733	1733	1733	0
265	20240709	152700	76115841	1733	1733	1733	1733	0
266	20240709	152600	76115841	1733	1733	1733	1733	0
267	20240709	152500	76115841	1733	1733	1733	1733	0
268	20240709	152400	76115841	1733	1733	1733	1733	0
269	20240709	152300	76115841	1733	1733	1733	1733	0
270	20240709	152200	76115841	1733	1733	1733	1733	0
271	20240709	152100	76115841	1733	1733	1733	1733	0
272	20240709	152000	76115841	1733	1733	1733	1733	0
273	20240709	151900	76115841	1733	1733	1733	1733	0
274	20240709	151800	76115841	1733	1733	1733	1733	379
275	20240709	151700	75459034	1733	1733	1733	1733	12
276	20240709	151600	75438238	1733	1736	1736	1733	171
277	20240709	151500	75141865	1733	1734	1734	1733	140
278	20240709	151400	74899189	1737	1737	1737	1737	0
279	20240709	151300	74899189	1737	1736	1737	1736	60
280	20240709	151200	74794986	1736	1736	1736	1736	3
281	20240709	151100	74789778	1735	1735	1735	1735	250
282	20240709	151000	74356028	1734	1734	1734	1734	0
283	20240709	150900	74356028	1734	1734	1734	1734	100
284	20240709	150800	74182628	1735	1735	1735	1735	1
285	20240709	150700	74180893	1735	1735	1735	1735	0
286	20240709	150600	74180893	1735	1735	1735	1735	310
287	20240709	150500	73643043	1736	1736	1736	1736	0
288	20240709	150400	73643043	1736	1736	1736	1736	0
289	20240709	150300	73643043	1736	1735	1736	1735	14
290	20240709	150200	73618749	1735	1735	1735	1735	0
291	20240709	150100	73618749	1735	1735	1735	1735	7
292	20240709	150000	73606604	1735	1735	1735	1735	0
293	20240709	145900	73606604	1735	1735	1735	1735	0
294	20240709	145800	73606604	1735	1735	1735	1735	465
295	20240709	145700	72799829	1735	1735	1735	1735	0
296	20240709	145600	72799829	1735	1735	1735	1735	0
297	20240709	145500	72799829	1735	1735	1735	1735	0
298	20240709	145400	72799829	1735	1735	1735	1735	2
299	20240709	145300	72796359	1735	1735	1735	1735	20
300	20240709	145200	72761659	1735	1735	1735	1735	100
301	20240709	145100	72588159	1735	1735	1735	1735	70
302	20240709	145000	72466709	1735	1735	1735	1735	22
303	20240709	144900	72428539	1730	1730	1730	1730	0
304	20240709	144800	72428539	1730	1730	1730	1730	0
305	20240709	144700	72428539	1730	1730	1730	1730	0
306	20240709	144600	72428539	1730	1730	1730	1730	0
307	20240709	144500	72428539	1730	1730	1730	1730	579
308	20240709	144400	71426869	1730	1730	1730	1730	0
309	20240709	144300	71426869	1730	1735	1735	1730	275
310	20240709	144200	70950849	1735	1735	1735	1735	6
311	20240709	144100	70940439	1735	1735	1735	1735	7
312	20240709	144000	70928294	1736	1736	1736	1736	0
313	20240709	143900	70928294	1736	1736	1736	1736	0
314	20240709	143800	70928294	1736	1736	1736	1736	0
315	20240709	143700	70928294	1736	1736	1736	1736	0
316	20240709	143600	70928294	1736	1736	1736	1736	0
317	20240709	143500	70928294	1736	1736	1736	1736	0
318	20240709	143400	70928294	1736	1736	1736	1736	0
319	20240709	143300	70928294	1736	1736	1736	1736	0
320	20240709	143200	70928294	1736	1736	1736	1736	48
321	20240709	143100	70844966	1736	1736	1736	1736	0
322	20240709	143000	70844966	1736	1736	1736	1736	0
323	20240709	142900	70844966	1736	1736	1736	1736	0
324	20240709	142800	70844966	1736	1736	1736	1736	0
325	20240709	142700	70844966	1736	1736	1736	1736	48
326	20240709	142600	70761638	1736	1736	1736	1736	0
327	20240709	142500	70761638	1736	1736	1736	1736	0
328	20240709	142400	70761638	1736	1736	1736	1736	0
329	20240709	142300	70761638	1736	1736	1736	1736	0
330	20240709	142200	70761638	1736	1736	1736	1736	0
331	20240709	142100	70761638	1736	1736	1736	1736	0
332	20240709	142000	70761638	1736	1736	1736	1736	0
333	20240709	141900	70761638	1736	1736	1736	1736	0
334	20240709	141800	70761638	1736	1736	1736	1736	0
335	20240709	141700	70761638	1736	1736	1736	1736	0
336	20240709	141600	70761638	1736	1736	1736	1736	1
337	20240709	141500	70759902	1729	1729	1729	1729	0
338	20240709	141400	70759902	1729	1729	1729	1729	0
339	20240709	141300	70759902	1729	1735	1735	1729	1500
340	20240709	141200	68165715	1735	1735	1735	1735	0
341	20240709	141100	68165715	1735	1735	1735	1735	0
342	20240709	141000	68165715	1735	1735	1735	1735	2
343	20240709	140900	68162245	1735	1735	1735	1735	0
344	20240709	140800	68162245	1735	1735	1735	1735	0
345	20240709	140700	68162245	1735	1735	1735	1728	1503
346	20240709	140600	65564808	1728	1730	1730	1728	3500
347	20240709	140500	59515880	1736	1731	1736	1729	501
348	20240709	140400	58649379	1731	1731	1731	1731	135
349	20240709	140300	58415694	1736	1736	1736	1736	0
350	20240709	140200	58415694	1736	1736	1736	1736	1
351	20240709	140100	58413958	1735	1735	1735	1735	0
352	20240709	140000	58413958	1735	1735	1735	1735	0
353	20240709	135900	58413958	1735	1735	1735	1735	0
354	20240709	135800	58413958	1735	1735	1735	1735	0
355	20240709	135700	58413958	1735	1735	1735	1735	0
356	20240709	135600	58413958	1735	1735	1735	1735	0
357	20240709	135500	58413958	1735	1735	1735	1735	0
358	20240709	135400	58413958	1735	1735	1735	1735	0
359	20240709	135300	58413958	1735	1735	1735	1735	0
360	20240709	135200	58413958	1735	1735	1735	1735	0
361	20240709	135100	58413958	1735	1735	1735	1735	0
362	20240709	135000	58413958	1735	1735	1735	1735	0
363	20240709	134900	58413958	1735	1735	1735	1735	0
364	20240709	134800	58413958	1735	1735	1735	1735	0
365	20240709	134700	58413958	1735	1735	1735	1735	5
366	20240709	134600	58405283	1735	1735	1735	1735	0
367	20240709	134500	58405283	1735	1735	1735	1735	2
368	20240709	134400	58401813	1730	1730	1730	1730	10
369	20240709	134300	58384513	1729	1729	1729	1729	0
370	20240709	134200	58384513	1729	1734	1734	1729	201
371	20240709	134100	58036484	1734	1735	1735	1734	501
372	20240709	134000	57167250	1735	1735	1735	1735	1059
373	20240709	133900	55329885	1735	1735	1735	1735	0
374	20240709	133800	55329885	1735	1735	1735	1735	14
375	20240709	133700	55305595	1735	1735	1735	1735	51
376	20240709	133600	55217110	1735	1735	1735	1735	0
377	20240709	133500	55217110	1735	1735	1735	1735	7
378	20240709	133400	55204965	1735	1735	1735	1735	0
379	20240709	133300	55204965	1735	1735	1735	1735	0
380	20240709	133200	55204965	1735	1735	1735	1735	0
381	20240709	133100	55204965	1735	1735	1735	1735	0
382	20240709	133000	55204965	1735	1735	1735	1735	0
383	20240709	132900	55204965	1735	1735	1735	1735	0
384	20240709	132800	55204965	1735	1735	1735	1735	0
385	20240709	132700	55204965	1735	1735	1735	1735	0
386	20240709	132600	55204965	1735	1735	1735	1735	0
387	20240709	132500	55204965	1735	1735	1735	1735	0
388	20240709	132400	55204965	1735	1735	1735	1735	0
389	20240709	132300	55204965	1735	1735	1735	1735	8
390	20240709	132200	55191085	1736	1736	1736	1736	0
391	20240709	132100	55191085	1736	1736	1736	1736	0
392	20240709	132000	55191085	1736	1736	1736	1736	0
393	20240709	131900	55191085	1736	1736	1736	1736	0
394	20240709	131800	55191085	1736	1736	1736	1736	0
395	20240709	131700	55191085	1736	1736	1736	1736	0
396	20240709	131600	55191085	1736	1736	1736	1736	10
397	20240709	131500	55173725	1728	1728	1728	1728	0
398	20240709	131400	55173725	1728	1730	1730	1728	14
399	20240709	131300	55149524	1736	1736	1736	1736	0
400	20240709	131200	55149524	1736	1736	1736	1736	0
401	20240709	131100	55149524	1736	1736	1736	1736	22
402	20240709	131000	55111332	1736	1736	1736	1736	0
403	20240709	130900	55111332	1736	1736	1736	1736	0
404	20240709	130800	55111332	1736	1736	1736	1736	3
405	20240709	130700	55106124	1736	1736	1736	1736	0
406	20240709	130600	55106124	1736	1736	1736	1736	0
407	20240709	130500	55106124	1736	1736	1736	1736	0
408	20240709	130400	55106124	1736	1736	1736	1736	10
409	20240709	130300	55088764	1728	1728	1728	1728	0
410	20240709	130200	55088764	1728	1728	1728	1728	0
411	20240709	130100	55088764	1728	1728	1728	1728	0
412	20240709	130000	55088764	1728	1728	1728	1728	0
413	20240709	125900	55088764	1728	1728	1728	1728	0
414	20240709	125800	55088764	1728	1728	1728	1728	0
415	20240709	125700	55088764	1728	1736	1736	1728	7000
416	20240709	125600	42986296	1737	1737	1737	1737	0
417	20240709	125500	42986296	1737	1737	1737	1737	0
418	20240709	125400	42986296	1737	1737	1737	1737	0
419	20240709	125300	42986296	1737	1737	1737	1737	0
420	20240709	125200	42986296	1737	1737	1737	1737	0
421	20240709	125100	42986296	1737	1737	1737	1737	105
422	20240709	125000	42803911	1737	1737	1737	1737	0
423	20240709	124900	42803911	1737	1737	1737	1737	0
424	20240709	124800	42803911	1737	1737	1737	1737	100
425	20240709	124700	42630211	1737	1737	1737	1737	0
426	20240709	124600	42630211	1737	1737	1737	1737	2
427	20240709	124500	42626737	1737	1737	1737	1737	0
428	20240709	124400	42626737	1737	1737	1737	1737	0
429	20240709	124300	42626737	1737	1737	1737	1737	0
430	20240709	124200	42626737	1737	1737	1737	1737	0
431	20240709	124100	42626737	1737	1737	1737	1737	0
432	20240709	124000	42626737	1737	1737	1737	1737	0
433	20240709	123900	42626737	1737	1737	1737	1737	0
434	20240709	123800	42626737	1737	1737	1737	1737	0
435	20240709	123700	42626737	1737	1737	1737	1737	0
436	20240709	123600	42626737	1737	1737	1737	1737	0
437	20240709	123500	42626737	1737	1737	1737	1737	1
438	20240709	123400	42625000	1738	1738	1738	1738	0
439	20240709	123300	42625000	1738	1738	1738	1738	0
440	20240709	123200	42625000	1738	1738	1738	1738	500
441	20240709	123100	41756000	1738	1738	1738	1738	0
442	20240709	123000	41756000	1738	1738	1738	1738	0
443	20240709	122900	41756000	1738	1738	1738	1738	2
444	20240709	122800	41752524	1738	1738	1738	1738	0
445	20240709	122700	41752524	1738	1738	1738	1738	5
446	20240709	122600	41743834	1737	1737	1737	1737	0
447	20240709	122500	41743834	1737	1737	1737	1737	0
448	20240709	122400	41743834	1737	1737	1737	1737	0
449	20240709	122300	41743834	1737	1737	1737	1737	0
450	20240709	122200	41743834	1737	1737	1737	1737	1
451	20240709	122100	41742097	1738	1738	1738	1738	0
452	20240709	122000	41742097	1738	1738	1738	1738	0
453	20240709	121900	41742097	1738	1738	1738	1738	0
454	20240709	121800	41742097	1738	1738	1738	1738	0
455	20240709	121700	41742097	1738	1738	1738	1738	0
456	20240709	121600	41742097	1738	1738	1738	1738	0
457	20240709	121500	41742097	1738	1738	1738	1738	0
458	20240709	121400	41742097	1738	1738	1738	1738	0
459	20240709	121300	41742097	1738	1738	1738	1738	0
460	20240709	121200	41742097	1738	1737	1738	1737	200
461	20240709	121100	41394642	1736	1736	1736	1736	0
462	20240709	121000	41394642	1736	1736	1736	1736	91
463	20240709	120900	41236666	1736	1736	1736	1736	0
464	20240709	120800	41236666	1736	1736	1736	1736	0
465	20240709	120700	41236666	1736	1736	1736	1736	0
466	20240709	120600	41236666	1736	1736	1736	1736	5
467	20240709	120500	41227986	1736	1736	1736	1736	0
468	20240709	120400	41227986	1736	1736	1736	1736	0
469	20240709	120300	41227986	1736	1736	1736	1736	0
470	20240709	120200	41227986	1736	1736	1736	1736	0
471	20240709	120100	41227986	1736	1736	1736	1736	0
472	20240709	120000	41227986	1736	1736	1736	1736	0
473	20240709	115900	41227986	1736	1736	1736	1736	3
474	20240709	115800	41222778	1736	1736	1736	1736	0
475	20240709	115700	41222778	1736	1736	1736	1736	0
476	20240709	115600	41222778	1736	1729	1736	1729	2
477	20240709	115500	41219313	1728	1735	1735	1728	390
478	20240709	115400	40545046	1729	1729	1729	1729	0
479	20240709	115300	40545046	1729	1729	1729	1729	0
480	20240709	115200	40545046	1729	1729	1729	1729	312
481	20240709	115100	40005598	1735	1735	1735	1735	0
482	20240709	115000	40005598	1735	1735	1735	1735	0
483	20240709	114900	40005598	1735	1729	1735	1729	104
484	20240709	114800	39825776	1729	1734	1734	1729	424
485	20240709	114700	39092198	1735	1735	1735	1735	14
486	20240709	114600	39067908	1736	1736	1736	1736	10
487	20240709	114500	39050548	1736	1736	1736	1736	1
488	20240709	114400	39048812	1736	1736	1736	1736	55
489	20240709	114300	38953332	1736	1736	1736	1736	0
490	20240709	114200	38953332	1736	1736	1736	1736	31
491	20240709	114100	38899516	1737	1737	1737	1737	55
492	20240709	114000	38803981	1737	1737	1737	1737	68
493	20240709	113900	38685865	1737	1737	1737	1737	32
494	20240709	113800	38630281	1738	1738	1738	1738	57
495	20240709	113700	38531215	1738	1738	1738	1738	0
496	20240709	113600	38531215	1738	1738	1738	1738	0
497	20240709	113500	38531215	1738	1738	1738	1738	0
498	20240709	113400	38531215	1738	1738	1738	1738	0
499	20240709	113300	38531215	1738	1738	1738	1738	0
500	20240709	113200	38531215	1738	1738	1738	1738	158
501	20240709	113100	38256611	1739	1739	1739	1739	0
502	20240709	113000	38256611	1739	1739	1739	1739	0
503	20240709	112900	38256611	1739	1739	1739	1739	595
504	20240709	112800	37221906	1740	1742	1742	1740	2
505	20240709	112700	37218424	1743	1743	1743	1743	0
506	20240709	112600	37218424	1743	1743	1743	1743	0
507	20240709	112500	37218424	1743	1743	1743	1743	0
508	20240709	112400	37218424	1743	1743	1743	1743	0
509	20240709	112300	37218424	1743	1743	1743	1743	0
510	20240709	112200	37218424	1743	1743	1743	1743	0
511	20240709	112100	37218424	1743	1743	1743	1743	0
512	20240709	112000	37218424	1743	1743	1743	1743	0
513	20240709	111900	37218424	1743	1743	1743	1743	0
514	20240709	111800	37218424	1743	1743	1743	1743	0
515	20240709	111700	37218424	1743	1743	1743	1743	5
516	20240709	111600	37209709	1743	1743	1743	1743	0
517	20240709	111500	37209709	1743	1743	1743	1743	0
518	20240709	111400	37209709	1743	1743	1743	1743	0
519	20240709	111300	37209709	1743	1739	1743	1738	144
520	20240709	111200	36958766	1742	1742	1742	1742	10
521	20240709	111100	36941346	1739	1741	1741	1739	578
522	20240709	111000	35935503	1743	1743	1743	1743	0
523	20240709	110900	35935503	1743	1743	1743	1743	0
524	20240709	110800	35935503	1743	1743	1743	1743	0
525	20240709	110700	35935503	1743	1743	1743	1743	4
526	20240709	110600	35928531	1743	1743	1743	1743	15
527	20240709	110500	35902386	1743	1743	1743	1743	0
528	20240709	110400	35902386	1743	1743	1743	1743	0
529	20240709	110300	35902386	1743	1743	1743	1743	0
530	20240709	110200	35902386	1743	1743	1743	1743	0
531	20240709	110100	35902386	1743	1743	1743	1743	0
532	20240709	110000	35902386	1743	1743	1743	1743	0
533	20240709	105900	35902386	1743	1743	1743	1743	0
534	20240709	105800	35902386	1743	1743	1743	1743	0
535	20240709	105700	35902386	1743	1743	1743	1743	0
536	20240709	105600	35902386	1743	1743	1743	1743	0
537	20240709	105500	35902386	1743	1743	1743	1743	0
538	20240709	105400	35902386	1743	1743	1743	1743	0
539	20240709	105300	35902386	1743	1743	1743	1743	0
540	20240709	105200	35902386	1743	1743	1743	1743	1
541	20240709	105100	35900643	1743	1743	1743	1743	1
542	20240709	105000	35898900	1743	1743	1743	1743	2
543	20240709	104900	35895414	1743	1743	1743	1743	1
544	20240709	104800	35893671	1743	1743	1743	1743	0
545	20240709	104700	35893671	1743	1743	1743	1743	5
546	20240709	104600	35884956	1741	1741	1741	1741	5
547	20240709	104500	35876251	1741	1741	1741	1741	0
548	20240709	104400	35876251	1741	1741	1741	1741	0
549	20240709	104300	35876251	1741	1741	1741	1741	0
550	20240709	104200	35876251	1741	1742	1742	1741	33
551	20240709	104100	35818766	1742	1742	1742	1742	1
552	20240709	104000	35817024	1744	1744	1744	1744	100
553	20240709	103900	35642624	1743	1743	1743	1743	10
554	20240709	103800	35625194	1744	1744	1744	1744	0
555	20240709	103700	35625194	1744	1744	1744	1744	0
556	20240709	103600	35625194	1744	1744	1744	1744	0
557	20240709	103500	35625194	1744	1744	1744	1744	0
558	20240709	103400	35625194	1744	1744	1744	1744	11
559	20240709	103300	35606010	1745	1745	1745	1745	392
560	20240709	103200	34921970	1745	1746	1746	1745	16
561	20240709	103100	34894047	1745	1745	1745	1745	0
562	20240709	103000	34894047	1745	1745	1745	1745	0
563	20240709	102900	34894047	1745	1745	1745	1745	0
564	20240709	102800	34894047	1745	1746	1746	1745	476
565	20240709	102700	34062959	1746	1746	1746	1746	121
566	20240709	102600	33851693	1747	1747	1747	1746	54
567	20240709	102500	33757385	1747	1747	1747	1747	157
568	20240709	102400	33483106	1747	1747	1747	1747	10
569	20240709	102300	33465636	1747	1747	1747	1747	450
570	20240709	102200	32679486	1746	1746	1746	1746	100
571	20240709	102100	32504886	1746	1746	1746	1746	100
572	20240709	102000	32330286	1745	1745	1745	1745	1
573	20240709	101900	32328541	1747	1747	1747	1747	0
574	20240709	101800	32328541	1747	1745	1747	1745	101
575	20240709	101700	32152294	1747	1746	1747	1746	2130
576	20240709	101600	28432704	1746	1745	1746	1745	4690
577	20240709	101500	20248653	1741	1741	1741	1741	0
578	20240709	101400	20248653	1741	1741	1741	1741	1
579	20240709	101300	20246912	1744	1744	1744	1744	0
580	20240709	101200	20246912	1744	1744	1744	1744	100
581	20240709	101100	20072512	1744	1744	1744	1744	12
582	20240709	101000	20051584	1744	1744	1744	1744	0
583	20240709	100900	20051584	1744	1744	1744	1744	15
584	20240709	100800	20025424	1744	1744	1744	1744	1
585	20240709	100700	20023680	1744	1744	1744	1744	0
586	20240709	100600	20023680	1744	1744	1744	1744	21
587	20240709	100500	19987056	1744	1743	1744	1740	20
588	20240709	100400	19952213	1744	1744	1744	1744	0
589	20240709	100300	19952213	1744	1744	1744	1744	1
590	20240709	100200	19950469	1744	1744	1744	1744	28
591	20240709	100100	19901637	1744	1744	1744	1744	1
592	20240709	100000	19899893	1740	1744	1744	1740	2
593	20240709	095900	19896409	1744	1740	1744	1740	1012
594	20240709	095800	18135489	1740	1740	1740	1740	0
595	20240709	095700	18135489	1740	1741	1741	1740	349
596	20240709	095600	17527998	1742	1742	1742	1742	18
597	20240709	095500	17496642	1745	1745	1745	1745	243
598	20240709	095400	17072607	1745	1745	1745	1745	542
599	20240709	095300	16126817	1743	1743	1743	1743	1
600	20240709	095200	16125074	1745	1745	1745	1745	1100
601	20240709	095100	14205574	1745	1745	1745	1745	0
602	20240709	095000	14205574	1745	1745	1745	1745	934
603	20240709	094900	12575744	1744	1744	1744	1744	66
604	20240709	094800	12460640	1744	1744	1744	1744	1
605	20240709	094700	12458896	1744	1744	1744	1744	3
606	20240709	094600	12453664	1744	1744	1744	1744	2
607	20240709	094500	12450176	1745	1744	1745	1744	100
608	20240709	094400	12275686	1745	1744	1745	1744	90
609	20240709	094300	12118646	1740	1740	1740	1740	0
610	20240709	094200	12118646	1740	1740	1740	1740	0
611	20240709	094100	12118646	1740	1740	1740	1740	0
612	20240709	094000	12118646	1740	1742	1742	1740	1010
613	20240709	093900	10361243	1745	1740	1745	1740	5
614	20240709	093800	10352538	1740	1740	1740	1740	0
615	20240709	093700	10352538	1740	1740	1740	1738	524
616	20240709	093600	9441812	1740	1738	1740	1738	766
617	20240709	093500	8109372	1740	1736	1740	1736	1906
618	20240709	093400	4794347	1736	1738	1738	1736	224
619	20240709	093300	4405309	1738	1738	1738	1738	0
620	20240709	093200	4405309	1738	1736	1738	1736	45
621	20240709	093100	4327109	1737	1737	1737	1737	46
622	20240709	093000	4247207	1736	1736	1736	1736	0
623	20240709	092900	4247207	1736	1736	1736	1736	50
624	20240709	092800	4160407	1730	1730	1730	1730	0
625	20240709	092700	4160407	1730	1730	1730	1730	0
626	20240709	092600	4160407	1730	1730	1730	1730	0
627	20240709	092500	4160407	1730	1737	1737	1730	23
628	20240709	092400	4120610	1730	1730	1730	1730	0
629	20240709	092300	4120610	1730	1730	1730	1730	0
630	20240709	092200	4120610	1730	1730	1730	1730	1
631	20240709	092100	4118880	1737	1737	1737	1737	0
632	20240709	092000	4118880	1737	1737	1737	1737	0
633	20240709	091900	4118880	1737	1737	1737	1737	396
634	20240709	091800	3431028	1737	1737	1737	1737	620
635	20240709	091700	2354088	1737	1736	1737	1736	500
636	20240709	091600	1485612	1737	1737	1737	1737	1
637	20240709	091500	1483875	1723	1723	1723	1723	1
638	20240709	091400	1482152	1737	1723	1737	1723	6
639	20240709	091300	1471800	1737	1725	1739	1722	52
640	20240709	091200	1382048	1739	1738	1739	1738	30
641	20240709	091100	1329898	1740	1740	1740	1740	0
642	20240709	091000	1329898	1740	1740	1740	1740	0
643	20240709	090900	1329898	1740	1740	1740	1740	0
644	20240709	090800	1329898	1740	1737	1740	1737	500
645	20240709	090700	460812	1740	1740	1740	1740	0
646	20240709	090600	460812	1740	1740	1740	1740	0
647	20240709	090500	460812	1740	1737	1740	1737	106
648	20240709	090400	276436	1737	1728	1737	1722	48
649	20240709	090300	193525	1727	1727	1727	1727	11
650	20240709	090200	174528	1728	1728	1728	1728	88
651	20240709	090100	22464	1728	1728	1728	1728	0
652	20240709	090000	22464	1728	1728	1728	1728	13