KissMeData/063440/min/candle-20240702.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240702	194600	157643825	1560	1560	1560	1560	2100
3	20240702	194500	157643825	1560	1560	1560	1560	0
4	20240702	194400	157643825	1560	1560	1560	1560	0
5	20240702	194300	157643825	1560	1560	1560	1560	0
6	20240702	194200	157643825	1560	1560	1560	1560	0
7	20240702	194100	157643825	1560	1560	1560	1560	0
8	20240702	194000	157643825	1560	1560	1560	1560	0
9	20240702	193900	157643825	1560	1560	1560	1560	0
10	20240702	193800	157643825	1560	1560	1560	1560	0
11	20240702	193700	157643825	1560	1560	1560	1560	0
12	20240702	193600	157643825	1560	1560	1560	1560	0
13	20240702	193500	157643825	1560	1560	1560	1560	0
14	20240702	193400	157643825	1560	1560	1560	1560	0
15	20240702	193300	157643825	1560	1560	1560	1560	0
16	20240702	193200	157643825	1560	1560	1560	1560	0
17	20240702	193100	157643825	1560	1560	1560	1560	0
18	20240702	193000	157643825	1560	1560	1560	1560	0
19	20240702	192900	157643825	1560	1560	1560	1560	0
20	20240702	192800	157643825	1560	1560	1560	1560	0
21	20240702	192700	157643825	1560	1560	1560	1560	0
22	20240702	192600	157643825	1560	1560	1560	1560	0
23	20240702	192500	157643825	1560	1560	1560	1560	0
24	20240702	192400	157643825	1560	1560	1560	1560	0
25	20240702	192300	157643825	1560	1560	1560	1560	0
26	20240702	192200	157643825	1560	1560	1560	1560	0
27	20240702	192100	157643825	1560	1560	1560	1560	0
28	20240702	192000	157643825	1560	1560	1560	1560	0
29	20240702	191900	157643825	1560	1560	1560	1560	0
30	20240702	191800	157643825	1560	1560	1560	1560	0
31	20240702	191700	157643825	1560	1560	1560	1560	0
32	20240702	191600	157643825	1560	1560	1560	1560	2100
33	20240702	191500	157643825	1560	1560	1560	1560	0
34	20240702	191400	157643825	1560	1560	1560	1560	0
35	20240702	191300	157643825	1560	1560	1560	1560	0
36	20240702	191200	157643825	1560	1560	1560	1560	0
37	20240702	191100	157643825	1560	1560	1560	1560	0
38	20240702	191000	157643825	1560	1560	1560	1560	0
39	20240702	190900	157643825	1560	1560	1560	1560	0
40	20240702	190800	157643825	1560	1560	1560	1560	0
41	20240702	190700	157643825	1560	1560	1560	1560	0
42	20240702	190600	157643825	1560	1560	1560	1560	0
43	20240702	190500	157643825	1560	1560	1560	1560	0
44	20240702	190400	157643825	1560	1560	1560	1560	0
45	20240702	190300	157643825	1560	1560	1560	1560	0
46	20240702	190200	157643825	1560	1560	1560	1560	0
47	20240702	190100	157643825	1560	1560	1560	1560	0
48	20240702	190000	157643825	1560	1560	1560	1560	0
49	20240702	185900	157643825	1560	1560	1560	1560	0
50	20240702	185800	157643825	1560	1560	1560	1560	0
51	20240702	185700	157643825	1560	1560	1560	1560	0
52	20240702	185600	157643825	1560	1560	1560	1560	0
53	20240702	185500	157643825	1560	1560	1560	1560	0
54	20240702	185400	157643825	1560	1560	1560	1560	0
55	20240702	185300	157643825	1560	1560	1560	1560	0
56	20240702	185200	157643825	1560	1560	1560	1560	0
57	20240702	185100	157643825	1560	1560	1560	1560	0
58	20240702	185000	157643825	1560	1560	1560	1560	0
59	20240702	184900	157643825	1560	1560	1560	1560	0
60	20240702	184800	157643825	1560	1560	1560	1560	0
61	20240702	184700	157643825	1560	1560	1560	1560	0
62	20240702	184600	157643825	1560	1560	1560	1560	2100
63	20240702	184500	157643825	1560	1560	1560	1560	0
64	20240702	184400	157643825	1560	1560	1560	1560	0
65	20240702	184300	157643825	1560	1560	1560	1560	0
66	20240702	184200	157643825	1560	1560	1560	1560	0
67	20240702	184100	157643825	1560	1560	1560	1560	0
68	20240702	184000	157643825	1560	1560	1560	1560	0
69	20240702	183900	157643825	1560	1560	1560	1560	0
70	20240702	183800	157643825	1560	1560	1560	1560	0
71	20240702	183700	157643825	1560	1560	1560	1560	0
72	20240702	183600	157643825	1560	1560	1560	1560	0
73	20240702	183500	157643825	1560	1560	1560	1560	0
74	20240702	183400	157643825	1560	1560	1560	1560	0
75	20240702	183300	157643825	1560	1560	1560	1560	0
76	20240702	183200	157643825	1560	1560	1560	1560	0
77	20240702	183100	157643825	1560	1560	1560	1560	0
78	20240702	183000	157643825	1560	1560	1560	1560	0
79	20240702	182900	157643825	1560	1560	1560	1560	0
80	20240702	182800	157643825	1560	1560	1560	1560	0
81	20240702	182700	157643825	1560	1560	1560	1560	0
82	20240702	182600	157643825	1560	1560	1560	1560	0
83	20240702	182500	157643825	1560	1560	1560	1560	0
84	20240702	182400	157643825	1560	1560	1560	1560	0
85	20240702	182300	157643825	1560	1560	1560	1560	0
86	20240702	182200	157643825	1560	1560	1560	1560	0
87	20240702	182100	157643825	1560	1560	1560	1560	0
88	20240702	182000	157643825	1560	1560	1560	1560	0
89	20240702	181900	157643825	1560	1560	1560	1560	0
90	20240702	181800	157643825	1560	1560	1560	1560	0
91	20240702	181700	157643825	1560	1560	1560	1560	0
92	20240702	181600	157643825	1560	1560	1560	1560	2100
93	20240702	181500	157643825	1560	1560	1560	1560	0
94	20240702	181400	157643825	1560	1560	1560	1560	0
95	20240702	181300	157643825	1560	1560	1560	1560	0
96	20240702	181200	157643825	1560	1560	1560	1560	0
97	20240702	181100	157643825	1560	1560	1560	1560	0
98	20240702	181000	157643825	1560	1560	1560	1560	0
99	20240702	180900	157643825	1560	1560	1560	1560	0
100	20240702	180800	157643825	1560	1560	1560	1560	0
101	20240702	180700	157643825	1560	1560	1560	1560	0
102	20240702	180600	157643825	1560	1560	1560	1560	0
103	20240702	180500	157643825	1560	1560	1560	1560	0
104	20240702	180400	157643825	1560	1560	1560	1560	0
105	20240702	180300	157643825	1560	1560	1560	1560	0
106	20240702	180200	157643825	1560	1560	1560	1560	0
107	20240702	180100	157643825	1560	1560	1560	1560	0
108	20240702	180000	157643825	1560	1560	1560	1560	0
109	20240702	175900	157643825	1560	1560	1560	1560	0
110	20240702	175800	157643825	1560	1560	1560	1560	0
111	20240702	175700	157643825	1560	1560	1560	1560	0
112	20240702	175600	157643825	1560	1560	1560	1560	0
113	20240702	175500	157643825	1560	1560	1560	1560	0
114	20240702	175400	157643825	1560	1560	1560	1560	0
115	20240702	175300	157643825	1560	1560	1560	1560	0
116	20240702	175200	157643825	1560	1560	1560	1560	0
117	20240702	175100	157643825	1560	1560	1560	1560	0
118	20240702	175000	157643825	1560	1560	1560	1560	0
119	20240702	174900	157643825	1560	1560	1560	1560	0
120	20240702	174800	157643825	1560	1560	1560	1560	0
121	20240702	174700	157643825	1560	1560	1560	1560	0
122	20240702	174600	157643825	1560	1560	1560	1560	2100
123	20240702	174500	157643825	1560	1560	1560	1560	0
124	20240702	174400	157643825	1560	1560	1560	1560	0
125	20240702	174300	157643825	1560	1560	1560	1560	0
126	20240702	174200	157643825	1560	1560	1560	1560	0
127	20240702	174100	157643825	1560	1560	1560	1560	0
128	20240702	174000	157643825	1560	1560	1560	1560	0
129	20240702	173900	157643825	1560	1560	1560	1560	0
130	20240702	173800	157643825	1560	1560	1560	1560	0
131	20240702	173700	157643825	1560	1560	1560	1560	0
132	20240702	173600	157643825	1560	1560	1560	1560	0
133	20240702	173500	157643825	1560	1560	1560	1560	0
134	20240702	173400	157643825	1560	1560	1560	1560	0
135	20240702	173300	157643825	1560	1560	1560	1560	0
136	20240702	173200	157643825	1560	1560	1560	1560	0
137	20240702	173100	157643825	1560	1560	1560	1560	0
138	20240702	173000	157643825	1560	1560	1560	1560	0
139	20240702	172900	157643825	1560	1560	1560	1560	0
140	20240702	172800	157643825	1560	1560	1560	1560	0
141	20240702	172700	157643825	1560	1560	1560	1560	0
142	20240702	172600	157643825	1560	1560	1560	1560	0
143	20240702	172500	157643825	1560	1560	1560	1560	0
144	20240702	172400	157643825	1560	1560	1560	1560	0
145	20240702	172300	157643825	1560	1560	1560	1560	0
146	20240702	172200	157643825	1560	1560	1560	1560	0
147	20240702	172100	157643825	1560	1560	1560	1560	0
148	20240702	172000	157643825	1560	1560	1560	1560	0
149	20240702	171900	157643825	1560	1560	1560	1560	0
150	20240702	171800	157643825	1560	1560	1560	1560	0
151	20240702	171700	157643825	1560	1560	1560	1560	0
152	20240702	171600	157643825	1560	1560	1560	1560	2100
153	20240702	171500	157643825	1560	1560	1560	1560	0
154	20240702	171400	157643825	1560	1560	1560	1560	0
155	20240702	171300	157643825	1560	1560	1560	1560	0
156	20240702	171200	157643825	1560	1560	1560	1560	0
157	20240702	171100	157643825	1560	1560	1560	1560	0
158	20240702	171000	157643825	1560	1560	1560	1560	0
159	20240702	170900	157643825	1560	1560	1560	1560	0
160	20240702	170800	157643825	1560	1560	1560	1560	0
161	20240702	170700	157643825	1560	1560	1560	1560	0
162	20240702	170600	157643825	1560	1560	1560	1560	0
163	20240702	170500	157643825	1560	1560	1560	1560	0
164	20240702	170400	157643825	1560	1560	1560	1560	0
165	20240702	170300	157643825	1560	1560	1560	1560	0
166	20240702	170200	157643825	1560	1560	1560	1560	0
167	20240702	170100	157643825	1560	1560	1560	1560	0
168	20240702	170000	157643825	1560	1560	1560	1560	0
169	20240702	165900	157643825	1560	1560	1560	1560	0
170	20240702	165800	157643825	1560	1560	1560	1560	0
171	20240702	165700	157643825	1560	1560	1560	1560	0
172	20240702	165600	157643825	1560	1560	1560	1560	0
173	20240702	165500	157643825	1560	1560	1560	1560	0
174	20240702	165400	157643825	1560	1560	1560	1560	0
175	20240702	165300	157643825	1560	1560	1560	1560	0
176	20240702	165200	157643825	1560	1560	1560	1560	0
177	20240702	165100	157643825	1560	1560	1560	1560	0
178	20240702	165000	157643825	1560	1560	1560	1560	0
179	20240702	164900	157643825	1560	1560	1560	1560	0
180	20240702	164800	157643825	1560	1560	1560	1560	0
181	20240702	164700	157643825	1560	1560	1560	1560	0
182	20240702	164600	157643825	1560	1560	1560	1560	2100
183	20240702	164500	157643825	1560	1560	1560	1560	0
184	20240702	164400	157643825	1560	1560	1560	1560	0
185	20240702	164300	157643825	1560	1560	1560	1560	0
186	20240702	164200	157643825	1560	1560	1560	1560	0
187	20240702	164100	157643825	1560	1560	1560	1560	0
188	20240702	164000	157643825	1560	1560	1560	1560	0
189	20240702	163900	157643825	1560	1560	1560	1560	0
190	20240702	163800	157643825	1560	1560	1560	1560	0
191	20240702	163700	157643825	1560	1560	1560	1560	0
192	20240702	163600	157643825	1560	1560	1560	1560	0
193	20240702	163500	157643825	1560	1560	1560	1560	0
194	20240702	163400	157643825	1560	1560	1560	1560	0
195	20240702	163300	157643825	1560	1560	1560	1560	0
196	20240702	163200	157643825	1560	1560	1560	1560	0
197	20240702	163100	157643825	1560	1560	1560	1560	0
198	20240702	163000	157643825	1560	1560	1560	1560	0
199	20240702	162900	157643825	1560	1560	1560	1560	0
200	20240702	162800	157643825	1560	1560	1560	1560	0
201	20240702	162700	157643825	1560	1560	1560	1560	0
202	20240702	162600	157643825	1560	1560	1560	1560	0
203	20240702	162500	157643825	1560	1560	1560	1560	0
204	20240702	162400	157643825	1560	1560	1560	1560	0
205	20240702	162300	157643825	1560	1560	1560	1560	0
206	20240702	162200	157643825	1560	1560	1560	1560	0
207	20240702	162100	157643825	1560	1560	1560	1560	0
208	20240702	162000	157643825	1560	1560	1560	1560	0
209	20240702	161900	157643825	1560	1560	1560	1560	0
210	20240702	161800	157643825	1560	1560	1560	1560	0
211	20240702	161700	157643825	1560	1560	1560	1560	0
212	20240702	161600	157643825	1560	1560	1560	1560	2100
213	20240702	161500	157643825	1560	1560	1560	1560	0
214	20240702	161400	157643825	1560	1560	1560	1560	0
215	20240702	161300	157643825	1560	1560	1560	1560	0
216	20240702	161200	157643825	1560	1560	1560	1560	0
217	20240702	161100	157643825	1560	1560	1560	1560	0
218	20240702	161000	157643825	1560	1560	1560	1560	0
219	20240702	160900	157643825	1560	1560	1560	1560	0
220	20240702	160800	157643825	1560	1560	1560	1560	0
221	20240702	160700	157643825	1560	1560	1560	1560	0
222	20240702	160600	157643825	1560	1560	1560	1560	0
223	20240702	160500	157643825	1560	1560	1560	1560	0
224	20240702	160400	157643825	1560	1560	1560	1560	0
225	20240702	160300	157643825	1560	1560	1560	1560	0
226	20240702	160200	157643825	1560	1560	1560	1560	0
227	20240702	160100	157643825	1560	1560	1560	1560	0
228	20240702	160000	157643825	1560	1560	1560	1560	0
229	20240702	155900	157643825	1560	1560	1560	1560	0
230	20240702	155800	157643825	1560	1560	1560	1560	0
231	20240702	155700	157643825	1560	1560	1560	1560	0
232	20240702	155600	157643825	1560	1560	1560	1560	0
233	20240702	155500	157643825	1560	1560	1560	1560	0
234	20240702	155400	157643825	1560	1560	1560	1560	0
235	20240702	155300	157643825	1560	1560	1560	1560	0
236	20240702	155200	157643825	1560	1560	1560	1560	0
237	20240702	155100	157643825	1560	1560	1560	1560	0
238	20240702	155000	157643825	1560	1560	1560	1560	0
239	20240702	154900	157643825	1560	1560	1560	1560	0
240	20240702	154800	157643825	1560	1560	1560	1560	0
241	20240702	154700	157643825	1560	1560	1560	1560	0
242	20240702	154600	157643825	1560	1560	1560	1560	2100
243	20240702	154500	157643825	1560	1560	1560	1560	0
244	20240702	154400	157643825	1560	1560	1560	1560	0
245	20240702	154300	157643825	1560	1560	1560	1560	0
246	20240702	154200	157643825	1560	1560	1560	1560	0
247	20240702	154100	157643825	1560	1560	1560	1560	0
248	20240702	154000	157643825	1560	1560	1560	1560	0
249	20240702	153900	157643825	1560	1560	1560	1560	0
250	20240702	153800	157643825	1560	1560	1560	1560	0
251	20240702	153700	157643825	1560	1560	1560	1560	0
252	20240702	153600	157643825	1560	1560	1560	1560	0
253	20240702	153500	157643825	1560	1560	1560	1560	0
254	20240702	153400	157643825	1560	1560	1560	1560	0
255	20240702	153300	157643825	1560	1560	1560	1560	0
256	20240702	153200	157643825	1560	1560	1560	1560	0
257	20240702	153100	157643825	1560	1560	1560	1560	0
258	20240702	153000	157643825	1560	1560	1560	1560	2100
259	20240702	152900	154367825	1567	1567	1567	1567	0
260	20240702	152800	154367825	1567	1567	1567	1567	0
261	20240702	152700	154367825	1567	1567	1567	1567	0
262	20240702	152600	154367825	1567	1567	1567	1567	0
263	20240702	152500	154367825	1567	1567	1567	1567	0
264	20240702	152400	154367825	1567	1567	1567	1567	0
265	20240702	152300	154367825	1567	1567	1567	1567	0
266	20240702	152200	154367825	1567	1567	1567	1567	0
267	20240702	152100	154367825	1567	1567	1567	1567	0
268	20240702	152000	154367825	1567	1567	1567	1567	0
269	20240702	151900	154367825	1567	1567	1567	1567	0
270	20240702	151800	154367825	1567	1567	1567	1567	3
271	20240702	151700	154363124	1566	1562	1566	1560	262
272	20240702	151600	153954378	1561	1567	1567	1561	126
273	20240702	151500	153757555	1563	1567	1567	1563	71
274	20240702	151400	153646463	1567	1567	1567	1567	0
275	20240702	151300	153646463	1567	1567	1567	1567	0
276	20240702	151200	153646463	1567	1565	1567	1565	66
277	20240702	151100	153543155	1568	1568	1568	1568	0
278	20240702	151000	153543155	1568	1568	1568	1568	32
279	20240702	150900	153492979	1568	1568	1568	1568	0
280	20240702	150800	153492979	1568	1568	1568	1568	950
281	20240702	150700	152003379	1568	1568	1568	1568	3000
282	20240702	150600	147299379	1568	1568	1568	1568	0
283	20240702	150500	147299379	1568	1568	1568	1568	0
284	20240702	150400	147299379	1568	1568	1568	1568	1
285	20240702	150300	147297811	1560	1560	1560	1560	0
286	20240702	150200	147297811	1560	1563	1563	1560	160
287	20240702	150100	147048037	1567	1567	1567	1567	0
288	20240702	150000	147048037	1567	1565	1567	1565	2962
289	20240702	145900	142406643	1563	1563	1563	1563	0
290	20240702	145800	142406643	1563	1563	1563	1563	0
291	20240702	145700	142406643	1563	1563	1563	1563	0
292	20240702	145600	142406643	1563	1563	1563	1563	0
293	20240702	145500	142406643	1563	1566	1566	1563	436
294	20240702	145400	141723873	1566	1566	1566	1566	0
295	20240702	145300	141723873	1566	1566	1566	1566	0
296	20240702	145200	141723873	1566	1566	1566	1566	0
297	20240702	145100	141723873	1566	1566	1566	1566	0
298	20240702	145000	141723873	1566	1566	1566	1566	0
299	20240702	144900	141723873	1566	1566	1566	1566	0
300	20240702	144800	141723873	1566	1566	1566	1566	0
301	20240702	144700	141723873	1566	1566	1566	1566	0
302	20240702	144600	141723873	1566	1566	1566	1566	0
303	20240702	144500	141723873	1566	1566	1566	1566	0
304	20240702	144400	141723873	1566	1566	1566	1566	0
305	20240702	144300	141723873	1566	1566	1566	1566	0
306	20240702	144200	141723873	1566	1566	1566	1566	0
307	20240702	144100	141723873	1566	1566	1566	1566	0
308	20240702	144000	141723873	1566	1566	1566	1566	0
309	20240702	143900	141723873	1566	1566	1566	1566	0
310	20240702	143800	141723873	1566	1566	1566	1566	0
311	20240702	143700	141723873	1566	1566	1566	1566	0
312	20240702	143600	141723873	1566	1566	1566	1566	1
313	20240702	143500	141722307	1566	1566	1566	1566	0
314	20240702	143400	141722307	1566	1566	1566	1566	0
315	20240702	143300	141722307	1566	1566	1566	1566	0
316	20240702	143200	141722307	1566	1566	1566	1566	3
317	20240702	143100	141717609	1566	1566	1566	1566	1
318	20240702	143000	141716043	1566	1566	1566	1566	0
319	20240702	142900	141716043	1566	1566	1566	1566	0
320	20240702	142800	141716043	1566	1566	1566	1566	0
321	20240702	142700	141716043	1566	1566	1566	1566	0
322	20240702	142600	141716043	1566	1566	1566	1566	0
323	20240702	142500	141716043	1566	1566	1566	1566	10
324	20240702	142400	141700383	1567	1567	1567	1567	0
325	20240702	142300	141700383	1567	1567	1567	1567	0
326	20240702	142200	141700383	1567	1567	1567	1567	0
327	20240702	142100	141700383	1567	1567	1567	1567	0
328	20240702	142000	141700383	1567	1567	1567	1567	0
329	20240702	141900	141700383	1567	1567	1567	1567	0
330	20240702	141800	141700383	1567	1567	1567	1567	1
331	20240702	141700	141698816	1560	1560	1560	1560	0
332	20240702	141600	141698816	1560	1560	1560	1560	0
333	20240702	141500	141698816	1560	1560	1560	1560	49
334	20240702	141400	141622376	1560	1560	1560	1560	0
335	20240702	141300	141622376	1560	1560	1560	1560	0
336	20240702	141200	141622376	1560	1560	1560	1560	0
337	20240702	141100	141622376	1560	1560	1560	1560	2
338	20240702	141000	141619256	1560	1560	1560	1560	150
339	20240702	140900	141385256	1560	1560	1560	1560	20
340	20240702	140800	141354056	1560	1560	1560	1560	0
341	20240702	140700	141354056	1560	1560	1560	1560	0
342	20240702	140600	141354056	1560	1560	1560	1560	0
343	20240702	140500	141354056	1560	1560	1560	1560	0
344	20240702	140400	141354056	1560	1560	1560	1560	10
345	20240702	140300	141338456	1560	1560	1560	1560	0
346	20240702	140200	141338456	1560	1560	1560	1560	1
347	20240702	140100	141336896	1558	1558	1558	1558	0
348	20240702	140000	141336896	1558	1558	1558	1558	0
349	20240702	135900	141336896	1558	1559	1559	1558	605
350	20240702	135800	140394101	1560	1560	1560	1560	0
351	20240702	135700	140394101	1560	1560	1560	1560	0
352	20240702	135600	140394101	1560	1560	1560	1560	0
353	20240702	135500	140394101	1560	1560	1560	1560	0
354	20240702	135400	140394101	1560	1560	1560	1560	0
355	20240702	135300	140394101	1560	1560	1560	1560	0
356	20240702	135200	140394101	1560	1559	1560	1559	65
357	20240702	135100	140292751	1559	1559	1559	1559	0
358	20240702	135000	140292751	1559	1559	1559	1559	0
359	20240702	134900	140292751	1559	1559	1559	1559	0
360	20240702	134800	140292751	1559	1559	1559	1559	0
361	20240702	134700	140292751	1559	1559	1559	1559	683
362	20240702	134600	139227954	1559	1559	1559	1559	0
363	20240702	134500	139227954	1559	1559	1559	1559	27
364	20240702	134400	139185861	1559	1559	1559	1559	0
365	20240702	134300	139185861	1559	1559	1559	1559	0
366	20240702	134200	139185861	1559	1559	1559	1559	0
367	20240702	134100	139185861	1559	1560	1560	1559	498
368	20240702	134000	138409456	1560	1560	1560	1560	0
369	20240702	133900	138409456	1560	1560	1560	1560	11
370	20240702	133800	138392296	1560	1560	1560	1560	100
371	20240702	133700	138236296	1560	1558	1560	1558	2115
372	20240702	133600	134941124	1559	1559	1559	1559	553
373	20240702	133500	134078997	1560	1560	1560	1560	0
374	20240702	133400	134078997	1560	1560	1560	1560	0
375	20240702	133300	134078997	1560	1560	1560	1560	0
376	20240702	133200	134078997	1560	1560	1560	1560	0
377	20240702	133100	134078997	1560	1560	1560	1560	0
378	20240702	133000	134078997	1560	1560	1560	1560	0
379	20240702	132900	134078997	1560	1560	1560	1560	0
380	20240702	132800	134078997	1560	1561	1561	1560	203
381	20240702	132700	133762314	1560	1560	1560	1560	77
382	20240702	132600	133642194	1561	1561	1561	1561	0
383	20240702	132500	133642194	1561	1561	1561	1561	33
384	20240702	132400	133590681	1561	1561	1561	1561	15
385	20240702	132300	133567266	1561	1561	1561	1561	18
386	20240702	132200	133539168	1561	1567	1567	1561	66
387	20240702	132100	133435842	1567	1567	1567	1567	0
388	20240702	132000	133435842	1567	1567	1567	1567	0
389	20240702	131900	133435842	1567	1561	1567	1561	1501
390	20240702	131800	131087297	1559	1559	1559	1559	0
391	20240702	131700	131087297	1559	1559	1559	1559	0
392	20240702	131600	131087297	1559	1559	1559	1559	0
393	20240702	131500	131087297	1559	1559	1559	1559	0
394	20240702	131400	131087297	1559	1559	1559	1559	1
395	20240702	131300	131085738	1561	1561	1561	1561	10
396	20240702	131200	131070128	1561	1561	1561	1561	1
397	20240702	131100	131068567	1561	1561	1561	1561	0
398	20240702	131000	131068567	1561	1561	1561	1561	0
399	20240702	130900	131068567	1561	1561	1561	1561	0
400	20240702	130800	131068567	1561	1561	1561	1561	0
401	20240702	130700	131068567	1561	1561	1561	1561	0
402	20240702	130600	131068567	1561	1561	1561	1561	0
403	20240702	130500	131068567	1561	1561	1561	1561	0
404	20240702	130400	131068567	1561	1561	1561	1561	0
405	20240702	130300	131068567	1561	1561	1561	1561	0
406	20240702	130200	131068567	1561	1561	1561	1561	0
407	20240702	130100	131068567	1561	1561	1561	1561	10
408	20240702	130000	131052957	1561	1561	1561	1561	0
409	20240702	125900	131052957	1561	1561	1561	1561	0
410	20240702	125800	131052957	1561	1561	1561	1561	0
411	20240702	125700	131052957	1561	1561	1561	1561	2
412	20240702	125600	131049835	1559	1559	1559	1559	0
413	20240702	125500	131049835	1559	1559	1559	1559	0
414	20240702	125400	131049835	1559	1559	1559	1559	1177
415	20240702	125300	129214892	1559	1559	1559	1559	30
416	20240702	125200	129168122	1560	1560	1560	1560	0
417	20240702	125100	129168122	1560	1560	1560	1560	0
418	20240702	125000	129168122	1560	1560	1560	1560	408
419	20240702	124900	128531642	1561	1561	1561	1561	562
420	20240702	124800	127654360	1561	1561	1561	1561	0
421	20240702	124700	127654360	1561	1561	1561	1561	0
422	20240702	124600	127654360	1561	1562	1562	1561	200
423	20240702	124500	127342063	1563	1563	1563	1563	0
424	20240702	124400	127342063	1563	1563	1563	1563	15
425	20240702	124300	127318618	1563	1563	1563	1563	0
426	20240702	124200	127318618	1563	1563	1563	1563	1
427	20240702	124100	127317055	1567	1567	1567	1567	10
428	20240702	124000	127301385	1567	1567	1567	1567	10
429	20240702	123900	127285715	1567	1567	1567	1567	0
430	20240702	123800	127285715	1567	1567	1567	1567	1
431	20240702	123700	127284148	1562	1562	1562	1562	0
432	20240702	123600	127284148	1562	1562	1562	1562	0
433	20240702	123500	127284148	1562	1562	1562	1560	1239
434	20240702	123400	125350414	1562	1562	1562	1562	1
435	20240702	123300	125348852	1567	1567	1567	1567	0
436	20240702	123200	125348852	1567	1567	1567	1567	0
437	20240702	123100	125348852	1567	1567	1567	1567	100
438	20240702	123000	125192152	1567	1567	1567	1567	0
439	20240702	122900	125192152	1567	1567	1567	1567	0
440	20240702	122800	125192152	1567	1567	1567	1567	1
441	20240702	122700	125190585	1568	1568	1568	1568	0
442	20240702	122600	125190585	1568	1568	1568	1568	0
443	20240702	122500	125190585	1568	1568	1568	1568	0
444	20240702	122400	125190585	1568	1568	1568	1568	0
445	20240702	122300	125190585	1568	1568	1568	1568	0
446	20240702	122200	125190585	1568	1567	1568	1567	3190
447	20240702	122100	120189069	1567	1567	1567	1567	0
448	20240702	122000	120189069	1567	1567	1567	1567	0
449	20240702	121900	120189069	1567	1567	1567	1567	2
450	20240702	121800	120185935	1567	1567	1567	1567	0
451	20240702	121700	120185935	1567	1567	1567	1567	200
452	20240702	121600	119872535	1567	1567	1567	1567	0
453	20240702	121500	119872535	1567	1567	1567	1567	0
454	20240702	121400	119872535	1567	1567	1567	1567	0
455	20240702	121300	119872535	1567	1567	1567	1567	0
456	20240702	121200	119872535	1567	1567	1567	1567	0
457	20240702	121100	119872535	1567	1567	1567	1567	0
458	20240702	121000	119872535	1567	1565	1567	1565	1000
459	20240702	120900	118306457	1560	1560	1560	1560	0
460	20240702	120800	118306457	1560	1560	1560	1560	0
461	20240702	120700	118306457	1560	1560	1560	1560	0
462	20240702	120600	118306457	1560	1563	1563	1560	1534
463	20240702	120500	115912437	1563	1565	1565	1563	29
464	20240702	120400	115867108	1565	1563	1565	1563	10
465	20240702	120300	115851468	1563	1563	1563	1563	0
466	20240702	120200	115851468	1563	1563	1563	1563	0
467	20240702	120100	115851468	1563	1563	1563	1563	10
468	20240702	120000	115835838	1563	1563	1563	1563	50
469	20240702	115900	115757688	1566	1566	1566	1566	0
470	20240702	115800	115757688	1566	1566	1566	1566	0
471	20240702	115700	115757688	1566	1566	1566	1566	6
472	20240702	115600	115748292	1563	1563	1563	1563	0
473	20240702	115500	115748292	1563	1563	1563	1563	1121
474	20240702	115400	113996169	1563	1563	1563	1563	0
475	20240702	115300	113996169	1563	1563	1563	1563	0
476	20240702	115200	113996169	1563	1563	1563	1563	0
477	20240702	115100	113996169	1563	1563	1563	1563	0
478	20240702	115000	113996169	1563	1563	1563	1563	0
479	20240702	114900	113996169	1563	1563	1563	1563	0
480	20240702	114800	113996169	1563	1563	1563	1563	0
481	20240702	114700	113996169	1563	1563	1563	1563	0
482	20240702	114600	113996169	1563	1563	1563	1563	0
483	20240702	114500	113996169	1563	1563	1563	1563	0
484	20240702	114400	113996169	1563	1563	1563	1563	0
485	20240702	114300	113996169	1563	1563	1563	1563	0
486	20240702	114200	113996169	1563	1563	1563	1563	229
487	20240702	114100	113638242	1563	1563	1563	1563	0
488	20240702	114000	113638242	1563	1563	1563	1563	0
489	20240702	113900	113638242	1563	1565	1567	1563	29
490	20240702	113800	113592907	1564	1564	1564	1564	5
491	20240702	113700	113585087	1563	1563	1563	1563	74
492	20240702	113600	113469425	1563	1563	1563	1563	0
493	20240702	113500	113469425	1563	1563	1563	1563	6
494	20240702	113400	113460047	1563	1563	1563	1563	20
495	20240702	113300	113428787	1557	1557	1557	1557	0
496	20240702	113200	113428787	1557	1557	1557	1557	0
497	20240702	113100	113428787	1557	1557	1557	1557	0
498	20240702	113000	113428787	1557	1557	1557	1557	0
499	20240702	112900	113428787	1557	1557	1557	1557	0
500	20240702	112800	113428787	1557	1559	1559	1557	2066
501	20240702	112700	110211385	1557	1557	1557	1557	1
502	20240702	112600	110209828	1556	1556	1556	1556	0
503	20240702	112500	110209828	1556	1559	1559	1555	2785
504	20240702	112400	105872994	1558	1558	1558	1558	0
505	20240702	112300	105872994	1558	1558	1558	1558	0
506	20240702	112200	105872994	1558	1558	1558	1558	0
507	20240702	112100	105872994	1558	1560	1560	1558	5060
508	20240702	112000	97986517	1560	1565	1565	1560	5008
509	20240702	111900	90169255	1566	1566	1566	1566	6
510	20240702	111800	90159859	1566	1566	1566	1566	0
511	20240702	111700	90159859	1566	1566	1566	1566	97
512	20240702	111600	90007957	1567	1567	1567	1567	0
513	20240702	111500	90007957	1567	1567	1567	1567	1
514	20240702	111400	90006390	1567	1567	1567	1567	0
515	20240702	111300	90006390	1567	1567	1567	1567	0
516	20240702	111200	90006390	1567	1567	1567	1567	1
517	20240702	111100	90004823	1567	1567	1567	1567	0
518	20240702	111000	90004823	1567	1567	1567	1567	32
519	20240702	110900	89954679	1567	1567	1567	1567	0
520	20240702	110800	89954679	1567	1567	1567	1567	0
521	20240702	110700	89954679	1567	1567	1567	1567	0
522	20240702	110600	89954679	1567	1567	1567	1567	0
523	20240702	110500	89954679	1567	1567	1567	1567	0
524	20240702	110400	89954679	1567	1567	1567	1567	0
525	20240702	110300	89954679	1567	1567	1567	1567	1
526	20240702	110200	89953112	1567	1567	1567	1567	2
527	20240702	110100	89949978	1567	1567	1567	1567	4
528	20240702	110000	89943710	1568	1568	1568	1568	0
529	20240702	105900	89943710	1568	1568	1568	1568	0
530	20240702	105800	89943710	1568	1568	1568	1568	0
531	20240702	105700	89943710	1568	1568	1568	1568	0
532	20240702	105600	89943710	1568	1568	1568	1568	0
533	20240702	105500	89943710	1568	1568	1568	1568	0
534	20240702	105400	89943710	1568	1568	1568	1568	0
535	20240702	105300	89943710	1568	1568	1568	1568	0
536	20240702	105200	89943710	1568	1568	1568	1568	0
537	20240702	105100	89943710	1568	1568	1568	1568	1
538	20240702	105000	89942142	1568	1568	1568	1568	1
539	20240702	104900	89940574	1562	1562	1562	1562	0
540	20240702	104800	89940574	1562	1562	1562	1562	1823
541	20240702	104700	87093048	1562	1562	1562	1562	10
542	20240702	104600	87077428	1562	1562	1562	1562	0
543	20240702	104500	87077428	1562	1561	1562	1561	51
544	20240702	104400	86997767	1562	1562	1562	1562	0
545	20240702	104300	86997767	1562	1562	1562	1562	0
546	20240702	104200	86997767	1562	1562	1562	1562	100
547	20240702	104100	86841567	1562	1562	1562	1562	1
548	20240702	104000	86840005	1562	1562	1562	1562	6
549	20240702	103900	86830633	1561	1561	1561	1561	1
550	20240702	103800	86829072	1562	1562	1562	1562	18
551	20240702	103700	86800956	1562	1562	1562	1562	2626
552	20240702	103600	82699144	1562	1562	1562	1562	2
553	20240702	103500	82696020	1562	1562	1562	1562	3
554	20240702	103400	82691334	1562	1562	1562	1562	0
555	20240702	103300	82691334	1562	1562	1562	1562	470
556	20240702	103200	81957194	1562	1562	1562	1562	0
557	20240702	103100	81957194	1562	1562	1562	1562	1
558	20240702	103000	81955632	1562	1568	1568	1562	205
559	20240702	102900	81635302	1568	1567	1568	1567	500
560	20240702	102800	80851402	1568	1568	1568	1568	0
561	20240702	102700	80851402	1568	1568	1568	1568	0
562	20240702	102600	80851402	1568	1568	1568	1568	11
563	20240702	102500	80834154	1560	1562	1562	1560	221
564	20240702	102400	80489376	1568	1568	1568	1568	1
565	20240702	102300	80487808	1568	1568	1568	1568	1
566	20240702	102200	80486240	1567	1567	1567	1567	0
567	20240702	102100	80486240	1567	1567	1567	1567	0
568	20240702	102000	80486240	1567	1567	1567	1567	50
569	20240702	101900	80407890	1567	1567	1567	1567	70
570	20240702	101800	80298200	1567	1567	1567	1567	92
571	20240702	101700	80154036	1560	1560	1560	1560	0
572	20240702	101600	80154036	1560	1567	1567	1560	14601
573	20240702	101500	57340194	1568	1568	1568	1568	0
574	20240702	101400	57340194	1568	1568	1568	1568	0
575	20240702	101300	57340194	1568	1568	1568	1568	0
576	20240702	101200	57340194	1568	1568	1568	1568	7
577	20240702	101100	57329218	1568	1568	1568	1568	0
578	20240702	101000	57329218	1568	1568	1568	1568	20
579	20240702	100900	57297858	1568	1568	1568	1568	60
580	20240702	100800	57203778	1568	1568	1568	1568	20
581	20240702	100700	57172418	1566	1566	1566	1566	0
582	20240702	100600	57172418	1566	1566	1566	1566	0
583	20240702	100500	57172418	1566	1567	1567	1566	585
584	20240702	100400	56256208	1572	1572	1572	1572	0
585	20240702	100300	56256208	1572	1571	1572	1571	763
586	20240702	100200	55057249	1572	1572	1572	1572	0
587	20240702	100100	55057249	1572	1572	1572	1572	1
588	20240702	100000	55055677	1566	1566	1566	1566	0
589	20240702	095900	55055677	1566	1566	1566	1565	1890
590	20240702	095800	52096567	1566	1566	1566	1566	50
591	20240702	095700	52018267	1566	1566	1566	1566	54
592	20240702	095600	51933703	1566	1566	1566	1566	325
593	20240702	095500	51424753	1566	1566	1566	1565	115
594	20240702	095400	51244775	1566	1566	1566	1566	4
595	20240702	095300	51238511	1567	1567	1567	1567	0
596	20240702	095200	51238511	1567	1567	1567	1567	0
597	20240702	095100	51238511	1567	1567	1567	1567	0
598	20240702	095000	51238511	1567	1567	1567	1567	57
599	20240702	094900	51149192	1567	1565	1567	1565	417
600	20240702	094800	50495987	1565	1566	1566	1564	1741
601	20240702	094700	47772349	1565	1567	1567	1565	799
602	20240702	094600	46521510	1567	1571	1571	1567	1039
603	20240702	094500	44892364	1574	1574	1574	1574	9
604	20240702	094400	44878198	1575	1575	1575	1575	0
605	20240702	094300	44878198	1575	1575	1575	1568	9154
606	20240702	094200	30499706	1574	1574	1575	1574	272
607	20240702	094100	30071528	1575	1575	1575	1575	20
608	20240702	094000	30040028	1576	1576	1576	1576	155
609	20240702	093900	29795748	1576	1576	1576	1576	0
610	20240702	093800	29795748	1576	1573	1576	1573	231
611	20240702	093700	29432232	1572	1577	1577	1572	388
612	20240702	093600	28821881	1577	1579	1580	1573	8763
613	20240702	093500	15010288	1579	1581	1581	1579	1001
614	20240702	093400	13429302	1581	1581	1581	1581	267
615	20240702	093300	13007175	1581	1583	1583	1581	501
616	20240702	093200	12214794	1581	1584	1584	1581	1419
617	20240702	093100	9969318	1583	1583	1583	1583	0
618	20240702	093000	9969318	1583	1586	1586	1583	170
619	20240702	092900	9699941	1586	1587	1587	1586	182
620	20240702	092800	9411127	1587	1587	1587	1587	0
621	20240702	092700	9411127	1587	1587	1587	1587	0
622	20240702	092600	9411127	1587	1587	1587	1587	0
623	20240702	092500	9411127	1587	1587	1587	1587	10
624	20240702	092400	9395257	1587	1587	1587	1587	0
625	20240702	092300	9395257	1587	1587	1587	1587	5
626	20240702	092200	9387322	1587	1587	1587	1587	0
627	20240702	092100	9387322	1587	1587	1587	1587	0
628	20240702	092000	9387322	1587	1587	1587	1587	0
629	20240702	091900	9387322	1587	1587	1587	1587	100
630	20240702	091800	9228622	1591	1591	1591	1591	0
631	20240702	091700	9228622	1591	1591	1591	1591	0
632	20240702	091600	9228622	1591	1591	1591	1591	1
633	20240702	091500	9227031	1586	1586	1586	1586	0
634	20240702	091400	9227031	1586	1586	1586	1586	1295
635	20240702	091300	7173161	1586	1586	1586	1586	0
636	20240702	091200	7173161	1586	1586	1586	1586	51
637	20240702	091100	7092275	1585	1585	1585	1585	0
638	20240702	091000	7092275	1585	1585	1585	1585	0
639	20240702	090900	7092275	1585	1585	1585	1585	1
640	20240702	090800	7090690	1585	1585	1585	1585	454
641	20240702	090700	6371100	1585	1585	1585	1585	1
642	20240702	090600	6369515	1585	1585	1585	1585	50
643	20240702	090500	6290265	1582	1582	1582	1582	1
644	20240702	090400	6288683	1582	1585	1585	1582	196
645	20240702	090300	5978311	1586	1587	1587	1586	3097
646	20240702	090200	1066464	1587	1587	1587	1587	0
647	20240702	090100	1066464	1587	1587	1587	1587	556
648	20240702	090000	184092	1587	1587	1587	1587	116