KissMeData/037330/min/candle-20240704.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240704	192400	26796958	1762	1762	1762	1762	164
3	20240704	192300	26796958	1762	1762	1762	1762	0
4	20240704	192200	26796958	1762	1762	1762	1762	0
5	20240704	192100	26796958	1762	1762	1762	1762	0
6	20240704	192000	26796958	1762	1762	1762	1762	0
7	20240704	191900	26796958	1762	1762	1762	1762	0
8	20240704	191800	26796958	1762	1762	1762	1762	0
9	20240704	191700	26796958	1762	1762	1762	1762	0
10	20240704	191600	26796958	1762	1762	1762	1762	0
11	20240704	191500	26796958	1762	1762	1762	1762	0
12	20240704	191400	26796958	1762	1762	1762	1762	0
13	20240704	191300	26796958	1762	1762	1762	1762	0
14	20240704	191200	26796958	1762	1762	1762	1762	0
15	20240704	191100	26796958	1762	1762	1762	1762	0
16	20240704	191000	26796958	1762	1762	1762	1762	0
17	20240704	190900	26796958	1762	1762	1762	1762	0
18	20240704	190800	26796958	1762	1762	1762	1762	0
19	20240704	190700	26796958	1762	1762	1762	1762	0
20	20240704	190600	26796958	1762	1762	1762	1762	0
21	20240704	190500	26796958	1762	1762	1762	1762	0
22	20240704	190400	26796958	1762	1762	1762	1762	0
23	20240704	190300	26796958	1762	1762	1762	1762	0
24	20240704	190200	26796958	1762	1762	1762	1762	0
25	20240704	190100	26796958	1762	1762	1762	1762	0
26	20240704	190000	26796958	1762	1762	1762	1762	0
27	20240704	185900	26796958	1762	1762	1762	1762	0
28	20240704	185800	26796958	1762	1762	1762	1762	0
29	20240704	185700	26796958	1762	1762	1762	1762	0
30	20240704	185600	26796958	1762	1762	1762	1762	0
31	20240704	185500	26796958	1762	1762	1762	1762	0
32	20240704	185400	26796958	1762	1762	1762	1762	164
33	20240704	185300	26796958	1762	1762	1762	1762	0
34	20240704	185200	26796958	1762	1762	1762	1762	0
35	20240704	185100	26796958	1762	1762	1762	1762	0
36	20240704	185000	26796958	1762	1762	1762	1762	0
37	20240704	184900	26796958	1762	1762	1762	1762	0
38	20240704	184800	26796958	1762	1762	1762	1762	0
39	20240704	184700	26796958	1762	1762	1762	1762	0
40	20240704	184600	26796958	1762	1762	1762	1762	0
41	20240704	184500	26796958	1762	1762	1762	1762	0
42	20240704	184400	26796958	1762	1762	1762	1762	0
43	20240704	184300	26796958	1762	1762	1762	1762	0
44	20240704	184200	26796958	1762	1762	1762	1762	0
45	20240704	184100	26796958	1762	1762	1762	1762	0
46	20240704	184000	26796958	1762	1762	1762	1762	0
47	20240704	183900	26796958	1762	1762	1762	1762	0
48	20240704	183800	26796958	1762	1762	1762	1762	0
49	20240704	183700	26796958	1762	1762	1762	1762	0
50	20240704	183600	26796958	1762	1762	1762	1762	0
51	20240704	183500	26796958	1762	1762	1762	1762	0
52	20240704	183400	26796958	1762	1762	1762	1762	0
53	20240704	183300	26796958	1762	1762	1762	1762	0
54	20240704	183200	26796958	1762	1762	1762	1762	0
55	20240704	183100	26796958	1762	1762	1762	1762	0
56	20240704	183000	26796958	1762	1762	1762	1762	0
57	20240704	182900	26796958	1762	1762	1762	1762	0
58	20240704	182800	26796958	1762	1762	1762	1762	0
59	20240704	182700	26796958	1762	1762	1762	1762	0
60	20240704	182600	26796958	1762	1762	1762	1762	0
61	20240704	182500	26796958	1762	1762	1762	1762	0
62	20240704	182400	26796958	1762	1762	1762	1762	164
63	20240704	182300	26796958	1762	1762	1762	1762	0
64	20240704	182200	26796958	1762	1762	1762	1762	0
65	20240704	182100	26796958	1762	1762	1762	1762	0
66	20240704	182000	26796958	1762	1762	1762	1762	0
67	20240704	181900	26796958	1762	1762	1762	1762	0
68	20240704	181800	26796958	1762	1762	1762	1762	0
69	20240704	181700	26796958	1762	1762	1762	1762	0
70	20240704	181600	26796958	1762	1762	1762	1762	0
71	20240704	181500	26796958	1762	1762	1762	1762	0
72	20240704	181400	26796958	1762	1762	1762	1762	0
73	20240704	181300	26796958	1762	1762	1762	1762	0
74	20240704	181200	26796958	1762	1762	1762	1762	0
75	20240704	181100	26796958	1762	1762	1762	1762	0
76	20240704	181000	26796958	1762	1762	1762	1762	0
77	20240704	180900	26796958	1762	1762	1762	1762	0
78	20240704	180800	26796958	1762	1762	1762	1762	0
79	20240704	180700	26796958	1762	1762	1762	1762	0
80	20240704	180600	26796958	1762	1762	1762	1762	0
81	20240704	180500	26796958	1762	1762	1762	1762	0
82	20240704	180400	26796958	1762	1762	1762	1762	0
83	20240704	180300	26796958	1762	1762	1762	1762	0
84	20240704	180200	26796958	1762	1762	1762	1762	0
85	20240704	180100	26796958	1762	1762	1762	1762	0
86	20240704	180000	26796958	1762	1762	1762	1762	0
87	20240704	175900	26796958	1762	1762	1762	1762	0
88	20240704	175800	26796958	1762	1762	1762	1762	0
89	20240704	175700	26796958	1762	1762	1762	1762	0
90	20240704	175600	26796958	1762	1762	1762	1762	0
91	20240704	175500	26796958	1762	1762	1762	1762	0
92	20240704	175400	26796958	1762	1762	1762	1762	164
93	20240704	175300	26796958	1762	1762	1762	1762	0
94	20240704	175200	26796958	1762	1762	1762	1762	0
95	20240704	175100	26796958	1762	1762	1762	1762	0
96	20240704	175000	26796958	1762	1762	1762	1762	0
97	20240704	174900	26796958	1762	1762	1762	1762	0
98	20240704	174800	26796958	1762	1762	1762	1762	0
99	20240704	174700	26796958	1762	1762	1762	1762	0
100	20240704	174600	26796958	1762	1762	1762	1762	0
101	20240704	174500	26796958	1762	1762	1762	1762	0
102	20240704	174400	26796958	1762	1762	1762	1762	0
103	20240704	174300	26796958	1762	1762	1762	1762	0
104	20240704	174200	26796958	1762	1762	1762	1762	0
105	20240704	174100	26796958	1762	1762	1762	1762	0
106	20240704	174000	26796958	1762	1762	1762	1762	0
107	20240704	173900	26796958	1762	1762	1762	1762	0
108	20240704	173800	26796958	1762	1762	1762	1762	0
109	20240704	173700	26796958	1762	1762	1762	1762	0
110	20240704	173600	26796958	1762	1762	1762	1762	0
111	20240704	173500	26796958	1762	1762	1762	1762	0
112	20240704	173400	26796958	1762	1762	1762	1762	0
113	20240704	173300	26796958	1762	1762	1762	1762	0
114	20240704	173200	26796958	1762	1762	1762	1762	0
115	20240704	173100	26796958	1762	1762	1762	1762	0
116	20240704	173000	26796958	1762	1762	1762	1762	0
117	20240704	172900	26796958	1762	1762	1762	1762	0
118	20240704	172800	26796958	1762	1762	1762	1762	0
119	20240704	172700	26796958	1762	1762	1762	1762	0
120	20240704	172600	26796958	1762	1762	1762	1762	0
121	20240704	172500	26796958	1762	1762	1762	1762	0
122	20240704	172400	26796958	1762	1762	1762	1762	164
123	20240704	172300	26796958	1762	1762	1762	1762	0
124	20240704	172200	26796958	1762	1762	1762	1762	0
125	20240704	172100	26796958	1762	1762	1762	1762	0
126	20240704	172000	26796958	1762	1762	1762	1762	0
127	20240704	171900	26796958	1762	1762	1762	1762	0
128	20240704	171800	26796958	1762	1762	1762	1762	0
129	20240704	171700	26796958	1762	1762	1762	1762	0
130	20240704	171600	26796958	1762	1762	1762	1762	0
131	20240704	171500	26796958	1762	1762	1762	1762	0
132	20240704	171400	26796958	1762	1762	1762	1762	0
133	20240704	171300	26796958	1762	1762	1762	1762	0
134	20240704	171200	26796958	1762	1762	1762	1762	0
135	20240704	171100	26796958	1762	1762	1762	1762	0
136	20240704	171000	26796958	1762	1762	1762	1762	0
137	20240704	170900	26796958	1762	1762	1762	1762	0
138	20240704	170800	26796958	1762	1762	1762	1762	0
139	20240704	170700	26796958	1762	1762	1762	1762	0
140	20240704	170600	26796958	1762	1762	1762	1762	0
141	20240704	170500	26796958	1762	1762	1762	1762	0
142	20240704	170400	26796958	1762	1762	1762	1762	0
143	20240704	170300	26796958	1762	1762	1762	1762	0
144	20240704	170200	26796958	1762	1762	1762	1762	0
145	20240704	170100	26796958	1762	1762	1762	1762	0
146	20240704	170000	26796958	1762	1762	1762	1762	0
147	20240704	165900	26796958	1762	1762	1762	1762	0
148	20240704	165800	26796958	1762	1762	1762	1762	0
149	20240704	165700	26796958	1762	1762	1762	1762	0
150	20240704	165600	26796958	1762	1762	1762	1762	0
151	20240704	165500	26796958	1762	1762	1762	1762	0
152	20240704	165400	26796958	1762	1762	1762	1762	164
153	20240704	165300	26796958	1762	1762	1762	1762	0
154	20240704	165200	26796958	1762	1762	1762	1762	0
155	20240704	165100	26796958	1762	1762	1762	1762	0
156	20240704	165000	26796958	1762	1762	1762	1762	0
157	20240704	164900	26796958	1762	1762	1762	1762	0
158	20240704	164800	26796958	1762	1762	1762	1762	0
159	20240704	164700	26796958	1762	1762	1762	1762	0
160	20240704	164600	26796958	1762	1762	1762	1762	0
161	20240704	164500	26796958	1762	1762	1762	1762	0
162	20240704	164400	26796958	1762	1762	1762	1762	0
163	20240704	164300	26796958	1762	1762	1762	1762	0
164	20240704	164200	26796958	1762	1762	1762	1762	0
165	20240704	164100	26796958	1762	1762	1762	1762	0
166	20240704	164000	26796958	1762	1762	1762	1762	0
167	20240704	163900	26796958	1762	1762	1762	1762	0
168	20240704	163800	26796958	1762	1762	1762	1762	0
169	20240704	163700	26796958	1762	1762	1762	1762	0
170	20240704	163600	26796958	1762	1762	1762	1762	0
171	20240704	163500	26796958	1762	1762	1762	1762	0
172	20240704	163400	26796958	1762	1762	1762	1762	0
173	20240704	163300	26796958	1762	1762	1762	1762	0
174	20240704	163200	26796958	1762	1762	1762	1762	0
175	20240704	163100	26796958	1762	1762	1762	1762	0
176	20240704	163000	26796958	1762	1762	1762	1762	0
177	20240704	162900	26796958	1762	1762	1762	1762	0
178	20240704	162800	26796958	1762	1762	1762	1762	0
179	20240704	162700	26796958	1762	1762	1762	1762	0
180	20240704	162600	26796958	1762	1762	1762	1762	0
181	20240704	162500	26796958	1762	1762	1762	1762	0
182	20240704	162400	26796958	1762	1762	1762	1762	164
183	20240704	162300	26796958	1762	1762	1762	1762	0
184	20240704	162200	26796958	1762	1762	1762	1762	0
185	20240704	162100	26796958	1762	1762	1762	1762	0
186	20240704	162000	26796958	1762	1762	1762	1762	0
187	20240704	161900	26796958	1762	1762	1762	1762	0
188	20240704	161800	26796958	1762	1762	1762	1762	0
189	20240704	161700	26796958	1762	1762	1762	1762	0
190	20240704	161600	26796958	1762	1762	1762	1762	0
191	20240704	161500	26796958	1762	1762	1762	1762	0
192	20240704	161400	26796958	1762	1762	1762	1762	0
193	20240704	161300	26796958	1762	1762	1762	1762	0
194	20240704	161200	26796958	1762	1762	1762	1762	0
195	20240704	161100	26796958	1762	1762	1762	1762	0
196	20240704	161000	26796958	1762	1762	1762	1762	0
197	20240704	160900	26796958	1762	1762	1762	1762	0
198	20240704	160800	26796958	1762	1762	1762	1762	0
199	20240704	160700	26796958	1762	1762	1762	1762	0
200	20240704	160600	26796958	1762	1762	1762	1762	0
201	20240704	160500	26796958	1762	1762	1762	1762	0
202	20240704	160400	26796958	1762	1762	1762	1762	0
203	20240704	160300	26796958	1762	1762	1762	1762	0
204	20240704	160200	26796958	1762	1762	1762	1762	0
205	20240704	160100	26796958	1762	1762	1762	1762	0
206	20240704	160000	26796958	1762	1762	1762	1762	0
207	20240704	155900	26796958	1762	1762	1762	1762	0
208	20240704	155800	26796958	1762	1762	1762	1762	0
209	20240704	155700	26796958	1762	1762	1762	1762	0
210	20240704	155600	26796958	1762	1762	1762	1762	0
211	20240704	155500	26796958	1762	1762	1762	1762	0
212	20240704	155400	26796958	1762	1762	1762	1762	164
213	20240704	155300	26796958	1762	1762	1762	1762	0
214	20240704	155200	26796958	1762	1762	1762	1762	0
215	20240704	155100	26796958	1762	1762	1762	1762	0
216	20240704	155000	26796958	1762	1762	1762	1762	0
217	20240704	154900	26796958	1762	1762	1762	1762	0
218	20240704	154800	26796958	1762	1762	1762	1762	0
219	20240704	154700	26796958	1762	1762	1762	1762	0
220	20240704	154600	26796958	1762	1762	1762	1762	0
221	20240704	154500	26796958	1762	1762	1762	1762	0
222	20240704	154400	26796958	1762	1762	1762	1762	0
223	20240704	154300	26796958	1762	1762	1762	1762	0
224	20240704	154200	26796958	1762	1762	1762	1762	0
225	20240704	154100	26796958	1762	1762	1762	1762	0
226	20240704	154000	26796958	1762	1762	1762	1762	0
227	20240704	153900	26796958	1762	1762	1762	1762	0
228	20240704	153800	26796958	1762	1762	1762	1762	0
229	20240704	153700	26796958	1762	1762	1762	1762	0
230	20240704	153600	26796958	1762	1762	1762	1762	0
231	20240704	153500	26796958	1762	1762	1762	1762	0
232	20240704	153400	26796958	1762	1762	1762	1762	0
233	20240704	153300	26796958	1762	1762	1762	1762	0
234	20240704	153200	26796958	1762	1762	1762	1762	0
235	20240704	153100	26796958	1762	1762	1762	1762	0
236	20240704	153000	26796958	1762	1762	1762	1762	164
237	20240704	152900	26507990	1760	1760	1760	1760	0
238	20240704	152800	26507990	1760	1760	1760	1760	0
239	20240704	152700	26507990	1760	1760	1760	1760	0
240	20240704	152600	26507990	1760	1760	1760	1760	0
241	20240704	152500	26507990	1760	1760	1760	1760	0
242	20240704	152400	26507990	1760	1760	1760	1760	0
243	20240704	152300	26507990	1760	1760	1760	1760	0
244	20240704	152200	26507990	1760	1760	1760	1760	0
245	20240704	152100	26507990	1760	1760	1760	1760	0
246	20240704	152000	26507990	1760	1760	1760	1760	0
247	20240704	151900	26507990	1760	1758	1760	1758	297
248	20240704	151800	25985763	1756	1756	1756	1756	0
249	20240704	151700	25985763	1756	1756	1756	1756	71
250	20240704	151600	25861087	1757	1757	1757	1757	33
251	20240704	151500	25803106	1758	1758	1758	1758	0
252	20240704	151400	25803106	1758	1758	1758	1758	131
253	20240704	151300	25572808	1757	1757	1757	1757	33
254	20240704	151200	25514827	1758	1758	1758	1758	80
255	20240704	151100	25374187	1758	1758	1758	1758	200
256	20240704	151000	25022587	1758	1758	1758	1758	0
257	20240704	150900	25022587	1758	1758	1758	1758	0
258	20240704	150800	25022587	1758	1758	1758	1758	0
259	20240704	150700	25022587	1758	1758	1758	1758	0
260	20240704	150600	25022587	1758	1758	1758	1758	0
261	20240704	150500	25022587	1758	1758	1758	1758	0
262	20240704	150400	25022587	1758	1758	1758	1758	47
263	20240704	150300	24939961	1758	1758	1758	1758	0
264	20240704	150200	24939961	1758	1758	1758	1758	0
265	20240704	150100	24939961	1758	1758	1758	1758	2
266	20240704	150000	24936445	1758	1758	1758	1758	60
267	20240704	145900	24830965	1758	1758	1758	1758	80
268	20240704	145800	24690325	1758	1758	1758	1758	0
269	20240704	145700	24690325	1758	1758	1758	1758	0
270	20240704	145600	24690325	1758	1758	1758	1758	0
271	20240704	145500	24690325	1758	1758	1758	1758	0
272	20240704	145400	24690325	1758	1758	1758	1758	0
273	20240704	145300	24690325	1758	1758	1758	1758	0
274	20240704	145200	24690325	1758	1758	1758	1758	0
275	20240704	145100	24690325	1758	1758	1758	1758	68
276	20240704	145000	24570781	1757	1757	1757	1757	27
277	20240704	144900	24523342	1758	1758	1758	1758	0
278	20240704	144800	24523342	1758	1758	1758	1758	0
279	20240704	144700	24523342	1758	1758	1758	1758	0
280	20240704	144600	24523342	1758	1758	1758	1758	0
281	20240704	144500	24523342	1758	1758	1758	1758	0
282	20240704	144400	24523342	1758	1758	1758	1758	0
283	20240704	144300	24523342	1758	1758	1758	1758	100
284	20240704	144200	24347542	1756	1756	1756	1756	0
285	20240704	144100	24347542	1756	1756	1756	1756	8
286	20240704	144000	24333494	1756	1756	1756	1756	0
287	20240704	143900	24333494	1756	1756	1756	1756	0
288	20240704	143800	24333494	1756	1756	1756	1756	4
289	20240704	143700	24326470	1755	1755	1755	1755	4
290	20240704	143600	24319450	1755	1754	1755	1753	3189
291	20240704	143500	18728898	1754	1754	1754	1754	0
292	20240704	143400	18728898	1754	1754	1754	1754	0
293	20240704	143300	18728898	1754	1754	1754	1754	0
294	20240704	143200	18728898	1754	1754	1754	1754	0
295	20240704	143100	18728898	1754	1754	1754	1754	0
296	20240704	143000	18728898	1754	1754	1754	1754	0
297	20240704	142900	18728898	1754	1754	1754	1754	200
298	20240704	142800	18378098	1754	1754	1754	1754	0
299	20240704	142700	18378098	1754	1754	1754	1754	0
300	20240704	142600	18378098	1754	1754	1754	1754	0
301	20240704	142500	18378098	1754	1754	1754	1754	0
302	20240704	142400	18378098	1754	1754	1754	1754	0
303	20240704	142300	18378098	1754	1754	1754	1754	0
304	20240704	142200	18378098	1754	1754	1754	1754	0
305	20240704	142100	18378098	1754	1754	1754	1754	0
306	20240704	142000	18378098	1754	1754	1754	1754	0
307	20240704	141900	18378098	1754	1754	1754	1754	0
308	20240704	141800	18378098	1754	1754	1754	1754	330
309	20240704	141700	17799278	1755	1755	1755	1755	0
310	20240704	141600	17799278	1755	1755	1755	1755	0
311	20240704	141500	17799278	1755	1755	1755	1755	0
312	20240704	141400	17799278	1755	1755	1755	1755	183
313	20240704	141300	17478113	1755	1755	1755	1755	0
314	20240704	141200	17478113	1755	1755	1755	1755	0
315	20240704	141100	17478113	1755	1755	1755	1755	0
316	20240704	141000	17478113	1755	1755	1755	1755	0
317	20240704	140900	17478113	1755	1755	1755	1755	0
318	20240704	140800	17478113	1755	1755	1755	1755	0
319	20240704	140700	17478113	1755	1755	1755	1755	0
320	20240704	140600	17478113	1755	1755	1755	1755	195
321	20240704	140500	17135888	1755	1755	1755	1755	0
322	20240704	140400	17135888	1755	1755	1755	1755	201
323	20240704	140300	16783133	1758	1758	1758	1758	0
324	20240704	140200	16783133	1758	1758	1758	1758	0
325	20240704	140100	16783133	1758	1758	1758	1758	0
326	20240704	140000	16783133	1758	1758	1758	1758	0
327	20240704	135900	16783133	1758	1758	1758	1758	0
328	20240704	135800	16783133	1758	1758	1758	1758	0
329	20240704	135700	16783133	1758	1758	1758	1758	0
330	20240704	135600	16783133	1758	1758	1758	1758	1
331	20240704	135500	16781375	1754	1754	1754	1754	0
332	20240704	135400	16781375	1754	1757	1757	1754	1582
333	20240704	135300	14004490	1758	1758	1758	1758	0
334	20240704	135200	14004490	1758	1758	1758	1758	0
335	20240704	135100	14004490	1758	1758	1758	1758	0
336	20240704	135000	14004490	1758	1758	1758	1758	0
337	20240704	134900	14004490	1758	1758	1758	1758	0
338	20240704	134800	14004490	1758	1758	1758	1758	0
339	20240704	134700	14004490	1758	1758	1758	1758	2
340	20240704	134600	14000974	1758	1758	1758	1758	0
341	20240704	134500	14000974	1758	1758	1758	1758	0
342	20240704	134400	14000974	1758	1758	1758	1758	0
343	20240704	134300	14000974	1758	1758	1758	1758	0
344	20240704	134200	14000974	1758	1758	1758	1758	0
345	20240704	134100	14000974	1758	1758	1758	1758	0
346	20240704	134000	14000974	1758	1758	1758	1758	0
347	20240704	133900	14000974	1758	1758	1758	1758	0
348	20240704	133800	14000974	1758	1758	1758	1758	0
349	20240704	133700	14000974	1758	1758	1758	1758	0
350	20240704	133600	14000974	1758	1758	1758	1758	0
351	20240704	133500	14000974	1758	1758	1758	1758	0
352	20240704	133400	14000974	1758	1758	1758	1758	0
353	20240704	133300	14000974	1758	1758	1758	1758	0
354	20240704	133200	14000974	1758	1758	1758	1758	0
355	20240704	133100	14000974	1758	1758	1758	1758	0
356	20240704	133000	14000974	1758	1758	1758	1758	0
357	20240704	132900	14000974	1758	1758	1758	1758	0
358	20240704	132800	14000974	1758	1758	1758	1758	0
359	20240704	132700	14000974	1758	1758	1758	1758	0
360	20240704	132600	14000974	1758	1758	1758	1758	0
361	20240704	132500	14000974	1758	1758	1758	1758	0
362	20240704	132400	14000974	1758	1758	1758	1758	0
363	20240704	132300	14000974	1758	1758	1758	1758	0
364	20240704	132200	14000974	1758	1758	1758	1758	0
365	20240704	132100	14000974	1758	1758	1758	1758	0
366	20240704	132000	14000974	1758	1758	1758	1758	0
367	20240704	131900	14000974	1758	1758	1758	1758	0
368	20240704	131800	14000974	1758	1758	1758	1758	0
369	20240704	131700	14000974	1758	1758	1758	1758	1000
370	20240704	131600	12242974	1758	1758	1758	1758	0
371	20240704	131500	12242974	1758	1758	1758	1758	0
372	20240704	131400	12242974	1758	1758	1758	1758	0
373	20240704	131300	12242974	1758	1758	1758	1758	0
374	20240704	131200	12242974	1758	1758	1758	1758	0
375	20240704	131100	12242974	1758	1758	1758	1758	0
376	20240704	131000	12242974	1758	1758	1758	1758	0
377	20240704	130900	12242974	1758	1758	1758	1758	0
378	20240704	130800	12242974	1758	1758	1758	1758	0
379	20240704	130700	12242974	1758	1758	1758	1758	0
380	20240704	130600	12242974	1758	1758	1758	1758	0
381	20240704	130500	12242974	1758	1758	1758	1758	0
382	20240704	130400	12242974	1758	1758	1758	1758	0
383	20240704	130300	12242974	1758	1758	1758	1758	0
384	20240704	130200	12242974	1758	1758	1758	1758	0
385	20240704	130100	12242974	1758	1758	1758	1758	0
386	20240704	130000	12242974	1758	1758	1758	1758	0
387	20240704	125900	12242974	1758	1758	1758	1758	0
388	20240704	125800	12242974	1758	1758	1758	1758	0
389	20240704	125700	12242974	1758	1758	1758	1758	0
390	20240704	125600	12242974	1758	1758	1758	1758	0
391	20240704	125500	12242974	1758	1758	1758	1758	0
392	20240704	125400	12242974	1758	1758	1758	1758	0
393	20240704	125300	12242974	1758	1758	1758	1758	0
394	20240704	125200	12242974	1758	1758	1758	1758	0
395	20240704	125100	12242974	1758	1758	1758	1758	0
396	20240704	125000	12242974	1758	1758	1758	1758	0
397	20240704	124900	12242974	1758	1758	1758	1758	0
398	20240704	124800	12242974	1758	1758	1758	1758	0
399	20240704	124700	12242974	1758	1758	1758	1758	0
400	20240704	124600	12242974	1758	1758	1758	1758	0
401	20240704	124500	12242974	1758	1758	1758	1758	0
402	20240704	124400	12242974	1758	1758	1758	1758	0
403	20240704	124300	12242974	1758	1758	1758	1758	0
404	20240704	124200	12242974	1758	1758	1758	1758	0
405	20240704	124100	12242974	1758	1758	1758	1758	1
406	20240704	124000	12241216	1755	1755	1755	1755	0
407	20240704	123900	12241216	1755	1755	1755	1755	0
408	20240704	123800	12241216	1755	1755	1755	1755	0
409	20240704	123700	12241216	1755	1755	1755	1755	0
410	20240704	123600	12241216	1755	1755	1755	1755	0
411	20240704	123500	12241216	1755	1755	1755	1755	0
412	20240704	123400	12241216	1755	1755	1755	1755	0
413	20240704	123300	12241216	1755	1755	1755	1755	0
414	20240704	123200	12241216	1755	1755	1755	1755	0
415	20240704	123100	12241216	1755	1755	1755	1755	0
416	20240704	123000	12241216	1755	1755	1755	1755	0
417	20240704	122900	12241216	1755	1755	1755	1755	0
418	20240704	122800	12241216	1755	1755	1755	1755	0
419	20240704	122700	12241216	1755	1755	1755	1755	0
420	20240704	122600	12241216	1755	1755	1755	1755	0
421	20240704	122500	12241216	1755	1755	1755	1755	0
422	20240704	122400	12241216	1755	1755	1755	1755	0
423	20240704	122300	12241216	1755	1755	1755	1755	0
424	20240704	122200	12241216	1755	1755	1755	1755	0
425	20240704	122100	12241216	1755	1755	1755	1755	0
426	20240704	122000	12241216	1755	1755	1755	1755	0
427	20240704	121900	12241216	1755	1755	1755	1755	0
428	20240704	121800	12241216	1755	1755	1755	1755	0
429	20240704	121700	12241216	1755	1755	1755	1755	0
430	20240704	121600	12241216	1755	1755	1755	1755	100
431	20240704	121500	12065716	1759	1759	1759	1759	0
432	20240704	121400	12065716	1759	1759	1759	1759	0
433	20240704	121300	12065716	1759	1759	1759	1759	0
434	20240704	121200	12065716	1759	1759	1759	1759	0
435	20240704	121100	12065716	1759	1759	1759	1759	0
436	20240704	121000	12065716	1759	1759	1759	1759	0
437	20240704	120900	12065716	1759	1759	1759	1759	0
438	20240704	120800	12065716	1759	1759	1759	1759	0
439	20240704	120700	12065716	1759	1759	1759	1759	0
440	20240704	120600	12065716	1759	1759	1759	1759	0
441	20240704	120500	12065716	1759	1759	1759	1759	0
442	20240704	120400	12065716	1759	1759	1759	1759	0
443	20240704	120300	12065716	1759	1759	1759	1759	0
444	20240704	120200	12065716	1759	1759	1759	1759	0
445	20240704	120100	12065716	1759	1759	1759	1759	6
446	20240704	120000	12055162	1759	1759	1759	1759	0
447	20240704	115900	12055162	1759	1759	1759	1759	0
448	20240704	115800	12055162	1759	1759	1759	1759	0
449	20240704	115700	12055162	1759	1759	1759	1759	0
450	20240704	115600	12055162	1759	1759	1759	1759	0
451	20240704	115500	12055162	1759	1759	1759	1759	0
452	20240704	115400	12055162	1759	1759	1759	1759	0
453	20240704	115300	12055162	1759	1759	1759	1759	0
454	20240704	115200	12055162	1759	1759	1759	1759	0
455	20240704	115100	12055162	1759	1759	1759	1759	0
456	20240704	115000	12055162	1759	1759	1759	1759	0
457	20240704	114900	12055162	1759	1759	1759	1759	0
458	20240704	114800	12055162	1759	1759	1759	1759	0
459	20240704	114700	12055162	1759	1759	1759	1759	0
460	20240704	114600	12055162	1759	1759	1759	1759	1
461	20240704	114500	12053403	1756	1756	1756	1756	0
462	20240704	114400	12053403	1756	1756	1756	1756	0
463	20240704	114300	12053403	1756	1756	1756	1756	0
464	20240704	114200	12053403	1756	1756	1756	1756	94
465	20240704	114100	11888339	1756	1756	1756	1756	110
466	20240704	114000	11695179	1759	1759	1759	1759	0
467	20240704	113900	11695179	1759	1759	1759	1759	0
468	20240704	113800	11695179	1759	1759	1759	1759	0
469	20240704	113700	11695179	1759	1759	1759	1759	0
470	20240704	113600	11695179	1759	1759	1759	1759	0
471	20240704	113500	11695179	1759	1759	1759	1759	0
472	20240704	113400	11695179	1759	1759	1759	1759	0
473	20240704	113300	11695179	1759	1759	1759	1759	0
474	20240704	113200	11695179	1759	1759	1759	1759	0
475	20240704	113100	11695179	1759	1759	1759	1759	0
476	20240704	113000	11695179	1759	1759	1759	1759	50
477	20240704	112900	11607229	1760	1760	1760	1760	0
478	20240704	112800	11607229	1760	1760	1760	1760	0
479	20240704	112700	11607229	1760	1760	1760	1760	0
480	20240704	112600	11607229	1760	1760	1760	1760	0
481	20240704	112500	11607229	1760	1759	1760	1759	38
482	20240704	112400	11540386	1759	1759	1759	1759	852
483	20240704	112300	10041718	1759	1759	1759	1759	0
484	20240704	112200	10041718	1759	1759	1759	1759	0
485	20240704	112100	10041718	1759	1759	1759	1759	1
486	20240704	112000	10039959	1758	1758	1758	1758	111
487	20240704	111900	9844821	1757	1757	1757	1757	0
488	20240704	111800	9844821	1757	1757	1757	1757	0
489	20240704	111700	9844821	1757	1757	1757	1757	0
490	20240704	111600	9844821	1757	1757	1757	1757	1002
491	20240704	111500	8084307	1759	1759	1759	1759	0
492	20240704	111400	8084307	1759	1759	1759	1759	0
493	20240704	111300	8084307	1759	1759	1759	1759	0
494	20240704	111200	8084307	1759	1759	1759	1759	0
495	20240704	111100	8084307	1759	1759	1759	1759	0
496	20240704	111000	8084307	1759	1759	1759	1759	0
497	20240704	110900	8084307	1759	1759	1759	1759	0
498	20240704	110800	8084307	1759	1759	1759	1759	0
499	20240704	110700	8084307	1759	1758	1759	1758	493
500	20240704	110600	7217612	1758	1758	1758	1758	0
501	20240704	110500	7217612	1758	1758	1758	1758	106
502	20240704	110400	7031264	1759	1759	1759	1759	0
503	20240704	110300	7031264	1759	1758	1759	1758	6
504	20240704	110200	7020713	1759	1759	1759	1759	0
505	20240704	110100	7020713	1759	1759	1759	1759	0
506	20240704	110000	7020713	1759	1759	1759	1759	0
507	20240704	105900	7020713	1759	1759	1759	1759	0
508	20240704	105800	7020713	1759	1759	1759	1759	0
509	20240704	105700	7020713	1759	1759	1759	1759	1
510	20240704	105600	7018954	1758	1758	1758	1758	0
511	20240704	105500	7018954	1758	1758	1758	1758	22
512	20240704	105400	6980278	1760	1760	1760	1760	0
513	20240704	105300	6980278	1760	1760	1760	1760	0
514	20240704	105200	6980278	1760	1760	1760	1760	0
515	20240704	105100	6980278	1760	1760	1760	1760	0
516	20240704	105000	6980278	1760	1760	1760	1760	1
517	20240704	104900	6978518	1758	1758	1758	1758	0
518	20240704	104800	6978518	1758	1758	1758	1758	0
519	20240704	104700	6978518	1758	1758	1758	1758	12
520	20240704	104600	6957422	1760	1760	1760	1760	0
521	20240704	104500	6957422	1760	1760	1760	1760	6
522	20240704	104400	6946862	1760	1760	1760	1760	0
523	20240704	104300	6946862	1760	1760	1760	1760	0
524	20240704	104200	6946862	1760	1760	1760	1760	0
525	20240704	104100	6946862	1760	1760	1760	1760	0
526	20240704	104000	6946862	1760	1760	1760	1760	0
527	20240704	103900	6946862	1760	1760	1760	1760	0
528	20240704	103800	6946862	1760	1760	1760	1760	0
529	20240704	103700	6946862	1760	1760	1760	1760	3
530	20240704	103600	6941582	1760	1760	1760	1760	1
531	20240704	103500	6939822	1758	1758	1758	1758	0
532	20240704	103400	6939822	1758	1758	1758	1758	50
533	20240704	103300	6851922	1760	1760	1760	1760	0
534	20240704	103200	6851922	1760	1760	1760	1760	0
535	20240704	103100	6851922	1760	1760	1760	1760	1
536	20240704	103000	6850162	1759	1759	1759	1759	0
537	20240704	102900	6850162	1759	1759	1759	1759	1
538	20240704	102800	6848403	1760	1760	1760	1760	0
539	20240704	102700	6848403	1760	1760	1760	1760	0
540	20240704	102600	6848403	1760	1760	1760	1760	0
541	20240704	102500	6848403	1760	1760	1760	1760	0
542	20240704	102400	6848403	1760	1760	1760	1760	0
543	20240704	102300	6848403	1760	1760	1760	1760	0
544	20240704	102200	6848403	1760	1760	1760	1760	0
545	20240704	102100	6848403	1760	1760	1760	1760	300
546	20240704	102000	6320403	1760	1760	1760	1760	0
547	20240704	101900	6320403	1760	1760	1760	1760	0
548	20240704	101800	6320403	1760	1760	1760	1760	0
549	20240704	101700	6320403	1760	1760	1760	1760	0
550	20240704	101600	6320403	1760	1760	1760	1760	0
551	20240704	101500	6320403	1760	1760	1760	1760	0
552	20240704	101400	6320403	1760	1760	1760	1760	0
553	20240704	101300	6320403	1760	1760	1760	1760	0
554	20240704	101200	6320403	1760	1760	1760	1760	0
555	20240704	101100	6320403	1760	1760	1760	1760	0
556	20240704	101000	6320403	1760	1760	1760	1760	815
557	20240704	100900	4886003	1760	1760	1760	1760	36
558	20240704	100800	4822643	1760	1760	1760	1760	0
559	20240704	100700	4822643	1760	1760	1760	1760	0
560	20240704	100600	4822643	1760	1761	1761	1760	7
561	20240704	100500	4810322	1762	1762	1762	1762	0
562	20240704	100400	4810322	1762	1762	1762	1762	0
563	20240704	100300	4810322	1762	1762	1762	1762	33
564	20240704	100200	4752176	1764	1763	1764	1763	2
565	20240704	100100	4748649	1764	1764	1764	1764	0
566	20240704	100000	4748649	1764	1764	1764	1764	0
567	20240704	095900	4748649	1764	1764	1764	1764	1
568	20240704	095800	4746885	1765	1765	1765	1765	0
569	20240704	095700	4746885	1765	1765	1765	1765	0
570	20240704	095600	4746885	1765	1765	1765	1765	1
571	20240704	095500	4745120	1765	1765	1765	1765	0
572	20240704	095400	4745120	1765	1765	1765	1765	11
573	20240704	095300	4725705	1765	1765	1765	1765	0
574	20240704	095200	4725705	1765	1765	1765	1765	0
575	20240704	095100	4725705	1765	1765	1765	1765	0
576	20240704	095000	4725705	1765	1765	1765	1765	5
577	20240704	094900	4716880	1765	1765	1765	1765	0
578	20240704	094800	4716880	1765	1765	1765	1765	0
579	20240704	094700	4716880	1765	1765	1765	1765	0
580	20240704	094600	4716880	1765	1765	1765	1765	0
581	20240704	094500	4716880	1765	1765	1765	1765	0
582	20240704	094400	4716880	1765	1759	1765	1759	30
583	20240704	094300	4664023	1758	1757	1758	1757	94
584	20240704	094200	4498834	1749	1749	1749	1749	0
585	20240704	094100	4498834	1749	1749	1749	1749	0
586	20240704	094000	4498834	1749	1745	1749	1745	887
587	20240704	093900	2947491	1745	1745	1745	1745	0
588	20240704	093800	2947491	1745	1748	1748	1745	450
589	20240704	093700	2161699	1748	1748	1748	1748	0
590	20240704	093600	2161699	1748	1748	1748	1748	0
591	20240704	093500	2161699	1748	1748	1748	1748	0
592	20240704	093400	2161699	1748	1748	1748	1748	0
593	20240704	093300	2161699	1748	1748	1748	1748	1
594	20240704	093200	2159951	1748	1748	1748	1748	0
595	20240704	093100	2159951	1748	1748	1748	1748	5
596	20240704	093000	2151211	1749	1749	1749	1749	0
597	20240704	092900	2151211	1749	1749	1749	1749	108
598	20240704	092800	1962319	1748	1748	1748	1748	0
599	20240704	092700	1962319	1748	1748	1748	1748	0
600	20240704	092600	1962319	1748	1749	1749	1748	11
601	20240704	092500	1943081	1749	1749	1749	1749	63
602	20240704	092400	1832894	1749	1749	1749	1749	0
603	20240704	092300	1832894	1749	1749	1749	1749	0
604	20240704	092200	1832894	1749	1749	1749	1749	0
605	20240704	092100	1832894	1749	1749	1749	1749	0
606	20240704	092000	1832894	1749	1749	1749	1749	0
607	20240704	091900	1832894	1749	1749	1749	1749	30
608	20240704	091800	1780424	1745	1745	1745	1745	0
609	20240704	091700	1780424	1745	1745	1745	1745	0
610	20240704	091600	1780424	1745	1745	1745	1745	0
611	20240704	091500	1780424	1745	1745	1745	1745	0
612	20240704	091400	1780424	1745	1745	1745	1745	0
613	20240704	091300	1780424	1745	1753	1753	1745	205
614	20240704	091200	1422460	1743	1743	1743	1743	0
615	20240704	091100	1422460	1743	1743	1743	1743	0
616	20240704	091000	1422460	1743	1743	1743	1743	0
617	20240704	090900	1422460	1743	1743	1743	1743	0
618	20240704	090800	1422460	1743	1743	1743	1743	0
619	20240704	090700	1422460	1743	1762	1771	1743	130
620	20240704	090600	1194191	1761	1759	1761	1759	10
621	20240704	090500	1176585	1741	1759	1770	1741	545
622	20240704	090400	217443	1759	1759	1759	1759	0
623	20240704	090300	217443	1759	1759	1759	1759	1
624	20240704	090200	215684	1750	1754	1754	1750	93
625	20240704	090100	52780	1756	1756	1756	1756	2
626	20240704	090000	49268	1759	1760	1760	1759	28