KissMeData/076080/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	195600	54282937	1580	1580	1580	1580	214
3	20240709	195500	54282937	1580	1580	1580	1580	0
4	20240709	195400	54282937	1580	1580	1580	1580	0
5	20240709	195300	54282937	1580	1580	1580	1580	0
6	20240709	195200	54282937	1580	1580	1580	1580	0
7	20240709	195100	54282937	1580	1580	1580	1580	0
8	20240709	195000	54282937	1580	1580	1580	1580	0
9	20240709	194900	54282937	1580	1580	1580	1580	0
10	20240709	194800	54282937	1580	1580	1580	1580	0
11	20240709	194700	54282937	1580	1580	1580	1580	0
12	20240709	194600	54282937	1580	1580	1580	1580	0
13	20240709	194500	54282937	1580	1580	1580	1580	0
14	20240709	194400	54282937	1580	1580	1580	1580	0
15	20240709	194300	54282937	1580	1580	1580	1580	0
16	20240709	194200	54282937	1580	1580	1580	1580	0
17	20240709	194100	54282937	1580	1580	1580	1580	0
18	20240709	194000	54282937	1580	1580	1580	1580	0
19	20240709	193900	54282937	1580	1580	1580	1580	0
20	20240709	193800	54282937	1580	1580	1580	1580	0
21	20240709	193700	54282937	1580	1580	1580	1580	0
22	20240709	193600	54282937	1580	1580	1580	1580	0
23	20240709	193500	54282937	1580	1580	1580	1580	0
24	20240709	193400	54282937	1580	1580	1580	1580	0
25	20240709	193300	54282937	1580	1580	1580	1580	0
26	20240709	193200	54282937	1580	1580	1580	1580	0
27	20240709	193100	54282937	1580	1580	1580	1580	0
28	20240709	193000	54282937	1580	1580	1580	1580	0
29	20240709	192900	54282937	1580	1580	1580	1580	0
30	20240709	192800	54282937	1580	1580	1580	1580	0
31	20240709	192700	54282937	1580	1580	1580	1580	0
32	20240709	192600	54282937	1580	1580	1580	1580	214
33	20240709	192500	54282937	1580	1580	1580	1580	0
34	20240709	192400	54282937	1580	1580	1580	1580	0
35	20240709	192300	54282937	1580	1580	1580	1580	0
36	20240709	192200	54282937	1580	1580	1580	1580	0
37	20240709	192100	54282937	1580	1580	1580	1580	0
38	20240709	192000	54282937	1580	1580	1580	1580	0
39	20240709	191900	54282937	1580	1580	1580	1580	0
40	20240709	191800	54282937	1580	1580	1580	1580	0
41	20240709	191700	54282937	1580	1580	1580	1580	0
42	20240709	191600	54282937	1580	1580	1580	1580	0
43	20240709	191500	54282937	1580	1580	1580	1580	0
44	20240709	191400	54282937	1580	1580	1580	1580	0
45	20240709	191300	54282937	1580	1580	1580	1580	0
46	20240709	191200	54282937	1580	1580	1580	1580	0
47	20240709	191100	54282937	1580	1580	1580	1580	0
48	20240709	191000	54282937	1580	1580	1580	1580	0
49	20240709	190900	54282937	1580	1580	1580	1580	0
50	20240709	190800	54282937	1580	1580	1580	1580	0
51	20240709	190700	54282937	1580	1580	1580	1580	0
52	20240709	190600	54282937	1580	1580	1580	1580	0
53	20240709	190500	54282937	1580	1580	1580	1580	0
54	20240709	190400	54282937	1580	1580	1580	1580	0
55	20240709	190300	54282937	1580	1580	1580	1580	0
56	20240709	190200	54282937	1580	1580	1580	1580	0
57	20240709	190100	54282937	1580	1580	1580	1580	0
58	20240709	190000	54282937	1580	1580	1580	1580	0
59	20240709	185900	54282937	1580	1580	1580	1580	0
60	20240709	185800	54282937	1580	1580	1580	1580	0
61	20240709	185700	54282937	1580	1580	1580	1580	0
62	20240709	185600	54282937	1580	1580	1580	1580	214
63	20240709	185500	54282937	1580	1580	1580	1580	0
64	20240709	185400	54282937	1580	1580	1580	1580	0
65	20240709	185300	54282937	1580	1580	1580	1580	0
66	20240709	185200	54282937	1580	1580	1580	1580	0
67	20240709	185100	54282937	1580	1580	1580	1580	0
68	20240709	185000	54282937	1580	1580	1580	1580	0
69	20240709	184900	54282937	1580	1580	1580	1580	0
70	20240709	184800	54282937	1580	1580	1580	1580	0
71	20240709	184700	54282937	1580	1580	1580	1580	0
72	20240709	184600	54282937	1580	1580	1580	1580	0
73	20240709	184500	54282937	1580	1580	1580	1580	0
74	20240709	184400	54282937	1580	1580	1580	1580	0
75	20240709	184300	54282937	1580	1580	1580	1580	0
76	20240709	184200	54282937	1580	1580	1580	1580	0
77	20240709	184100	54282937	1580	1580	1580	1580	0
78	20240709	184000	54282937	1580	1580	1580	1580	0
79	20240709	183900	54282937	1580	1580	1580	1580	0
80	20240709	183800	54282937	1580	1580	1580	1580	0
81	20240709	183700	54282937	1580	1580	1580	1580	0
82	20240709	183600	54282937	1580	1580	1580	1580	0
83	20240709	183500	54282937	1580	1580	1580	1580	0
84	20240709	183400	54282937	1580	1580	1580	1580	0
85	20240709	183300	54282937	1580	1580	1580	1580	0
86	20240709	183200	54282937	1580	1580	1580	1580	0
87	20240709	183100	54282937	1580	1580	1580	1580	0
88	20240709	183000	54282937	1580	1580	1580	1580	0
89	20240709	182900	54282937	1580	1580	1580	1580	0
90	20240709	182800	54282937	1580	1580	1580	1580	0
91	20240709	182700	54282937	1580	1580	1580	1580	0
92	20240709	182600	54282937	1580	1580	1580	1580	214
93	20240709	182500	54282937	1580	1580	1580	1580	0
94	20240709	182400	54282937	1580	1580	1580	1580	0
95	20240709	182300	54282937	1580	1580	1580	1580	0
96	20240709	182200	54282937	1580	1580	1580	1580	0
97	20240709	182100	54282937	1580	1580	1580	1580	0
98	20240709	182000	54282937	1580	1580	1580	1580	0
99	20240709	181900	54282937	1580	1580	1580	1580	0
100	20240709	181800	54282937	1580	1580	1580	1580	0
101	20240709	181700	54282937	1580	1580	1580	1580	0
102	20240709	181600	54282937	1580	1580	1580	1580	0
103	20240709	181500	54282937	1580	1580	1580	1580	0
104	20240709	181400	54282937	1580	1580	1580	1580	0
105	20240709	181300	54282937	1580	1580	1580	1580	0
106	20240709	181200	54282937	1580	1580	1580	1580	0
107	20240709	181100	54282937	1580	1580	1580	1580	0
108	20240709	181000	54282937	1580	1580	1580	1580	0
109	20240709	180900	54282937	1580	1580	1580	1580	0
110	20240709	180800	54282937	1580	1580	1580	1580	0
111	20240709	180700	54282937	1580	1580	1580	1580	0
112	20240709	180600	54282937	1580	1580	1580	1580	0
113	20240709	180500	54282937	1580	1580	1580	1580	0
114	20240709	180400	54282937	1580	1580	1580	1580	0
115	20240709	180300	54282937	1580	1580	1580	1580	0
116	20240709	180200	54282937	1580	1580	1580	1580	0
117	20240709	180100	54282937	1580	1580	1580	1580	0
118	20240709	180000	54282937	1580	1580	1580	1580	0
119	20240709	175900	54282937	1580	1580	1580	1580	0
120	20240709	175800	54282937	1580	1580	1580	1580	0
121	20240709	175700	54282937	1580	1580	1580	1580	0
122	20240709	175600	54282937	1580	1580	1580	1580	214
123	20240709	175500	54282937	1580	1580	1580	1580	0
124	20240709	175400	54282937	1580	1580	1580	1580	0
125	20240709	175300	54282937	1580	1580	1580	1580	0
126	20240709	175200	54282937	1580	1580	1580	1580	0
127	20240709	175100	54282937	1580	1580	1580	1580	0
128	20240709	175000	54282937	1580	1580	1580	1580	0
129	20240709	174900	54282937	1580	1580	1580	1580	0
130	20240709	174800	54282937	1580	1580	1580	1580	0
131	20240709	174700	54282937	1580	1580	1580	1580	0
132	20240709	174600	54282937	1580	1580	1580	1580	0
133	20240709	174500	54282937	1580	1580	1580	1580	0
134	20240709	174400	54282937	1580	1580	1580	1580	0
135	20240709	174300	54282937	1580	1580	1580	1580	0
136	20240709	174200	54282937	1580	1580	1580	1580	0
137	20240709	174100	54282937	1580	1580	1580	1580	0
138	20240709	174000	54282937	1580	1580	1580	1580	0
139	20240709	173900	54282937	1580	1580	1580	1580	0
140	20240709	173800	54282937	1580	1580	1580	1580	0
141	20240709	173700	54282937	1580	1580	1580	1580	0
142	20240709	173600	54282937	1580	1580	1580	1580	0
143	20240709	173500	54282937	1580	1580	1580	1580	0
144	20240709	173400	54282937	1580	1580	1580	1580	0
145	20240709	173300	54282937	1580	1580	1580	1580	0
146	20240709	173200	54282937	1580	1580	1580	1580	0
147	20240709	173100	54282937	1580	1580	1580	1580	0
148	20240709	173000	54282937	1580	1580	1580	1580	0
149	20240709	172900	54282937	1580	1580	1580	1580	0
150	20240709	172800	54282937	1580	1580	1580	1580	0
151	20240709	172700	54282937	1580	1580	1580	1580	0
152	20240709	172600	54282937	1580	1580	1580	1580	214
153	20240709	172500	54282937	1580	1580	1580	1580	0
154	20240709	172400	54282937	1580	1580	1580	1580	0
155	20240709	172300	54282937	1580	1580	1580	1580	0
156	20240709	172200	54282937	1580	1580	1580	1580	0
157	20240709	172100	54282937	1580	1580	1580	1580	0
158	20240709	172000	54282937	1580	1580	1580	1580	0
159	20240709	171900	54282937	1580	1580	1580	1580	0
160	20240709	171800	54282937	1580	1580	1580	1580	0
161	20240709	171700	54282937	1580	1580	1580	1580	0
162	20240709	171600	54282937	1580	1580	1580	1580	0
163	20240709	171500	54282937	1580	1580	1580	1580	0
164	20240709	171400	54282937	1580	1580	1580	1580	0
165	20240709	171300	54282937	1580	1580	1580	1580	0
166	20240709	171200	54282937	1580	1580	1580	1580	0
167	20240709	171100	54282937	1580	1580	1580	1580	0
168	20240709	171000	54282937	1580	1580	1580	1580	0
169	20240709	170900	54282937	1580	1580	1580	1580	0
170	20240709	170800	54282937	1580	1580	1580	1580	0
171	20240709	170700	54282937	1580	1580	1580	1580	0
172	20240709	170600	54282937	1580	1580	1580	1580	0
173	20240709	170500	54282937	1580	1580	1580	1580	0
174	20240709	170400	54282937	1580	1580	1580	1580	0
175	20240709	170300	54282937	1580	1580	1580	1580	0
176	20240709	170200	54282937	1580	1580	1580	1580	0
177	20240709	170100	54282937	1580	1580	1580	1580	0
178	20240709	170000	54282937	1580	1580	1580	1580	0
179	20240709	165900	54282937	1580	1580	1580	1580	0
180	20240709	165800	54282937	1580	1580	1580	1580	0
181	20240709	165700	54282937	1580	1580	1580	1580	0
182	20240709	165600	54282937	1580	1580	1580	1580	214
183	20240709	165500	54282937	1580	1580	1580	1580	0
184	20240709	165400	54282937	1580	1580	1580	1580	0
185	20240709	165300	54282937	1580	1580	1580	1580	0
186	20240709	165200	54282937	1580	1580	1580	1580	0
187	20240709	165100	54282937	1580	1580	1580	1580	0
188	20240709	165000	54282937	1580	1580	1580	1580	0
189	20240709	164900	54282937	1580	1580	1580	1580	0
190	20240709	164800	54282937	1580	1580	1580	1580	0
191	20240709	164700	54282937	1580	1580	1580	1580	0
192	20240709	164600	54282937	1580	1580	1580	1580	0
193	20240709	164500	54282937	1580	1580	1580	1580	0
194	20240709	164400	54282937	1580	1580	1580	1580	0
195	20240709	164300	54282937	1580	1580	1580	1580	0
196	20240709	164200	54282937	1580	1580	1580	1580	0
197	20240709	164100	54282937	1580	1580	1580	1580	0
198	20240709	164000	54282937	1580	1580	1580	1580	0
199	20240709	163900	54282937	1580	1580	1580	1580	0
200	20240709	163800	54282937	1580	1580	1580	1580	0
201	20240709	163700	54282937	1580	1580	1580	1580	0
202	20240709	163600	54282937	1580	1580	1580	1580	0
203	20240709	163500	54282937	1580	1580	1580	1580	0
204	20240709	163400	54282937	1580	1580	1580	1580	0
205	20240709	163300	54282937	1580	1580	1580	1580	0
206	20240709	163200	54282937	1580	1580	1580	1580	0
207	20240709	163100	54282937	1580	1580	1580	1580	0
208	20240709	163000	54282937	1580	1580	1580	1580	0
209	20240709	162900	54282937	1580	1580	1580	1580	0
210	20240709	162800	54282937	1580	1580	1580	1580	0
211	20240709	162700	54282937	1580	1580	1580	1580	0
212	20240709	162600	54282937	1580	1580	1580	1580	214
213	20240709	162500	54282937	1580	1580	1580	1580	0
214	20240709	162400	54282937	1580	1580	1580	1580	0
215	20240709	162300	54282937	1580	1580	1580	1580	0
216	20240709	162200	54282937	1580	1580	1580	1580	0
217	20240709	162100	54282937	1580	1580	1580	1580	0
218	20240709	162000	54282937	1580	1580	1580	1580	0
219	20240709	161900	54282937	1580	1580	1580	1580	0
220	20240709	161800	54282937	1580	1580	1580	1580	0
221	20240709	161700	54282937	1580	1580	1580	1580	0
222	20240709	161600	54282937	1580	1580	1580	1580	0
223	20240709	161500	54282937	1580	1580	1580	1580	0
224	20240709	161400	54282937	1580	1580	1580	1580	0
225	20240709	161300	54282937	1580	1580	1580	1580	0
226	20240709	161200	54282937	1580	1580	1580	1580	0
227	20240709	161100	54282937	1580	1580	1580	1580	0
228	20240709	161000	54282937	1580	1580	1580	1580	0
229	20240709	160900	54282937	1580	1580	1580	1580	0
230	20240709	160800	54282937	1580	1580	1580	1580	0
231	20240709	160700	54282937	1580	1580	1580	1580	0
232	20240709	160600	54282937	1580	1580	1580	1580	0
233	20240709	160500	54282937	1580	1580	1580	1580	0
234	20240709	160400	54282937	1580	1580	1580	1580	0
235	20240709	160300	54282937	1580	1580	1580	1580	0
236	20240709	160200	54282937	1580	1580	1580	1580	0
237	20240709	160100	54282937	1580	1580	1580	1580	0
238	20240709	160000	54282937	1580	1580	1580	1580	0
239	20240709	155900	54282937	1580	1580	1580	1580	0
240	20240709	155800	54282937	1580	1580	1580	1580	0
241	20240709	155700	54282937	1580	1580	1580	1580	0
242	20240709	155600	54282937	1580	1580	1580	1580	214
243	20240709	155500	54282937	1580	1580	1580	1580	0
244	20240709	155400	54282937	1580	1580	1580	1580	0
245	20240709	155300	54282937	1580	1580	1580	1580	0
246	20240709	155200	54282937	1580	1580	1580	1580	0
247	20240709	155100	54282937	1580	1580	1580	1580	0
248	20240709	155000	54282937	1580	1580	1580	1580	0
249	20240709	154900	54282937	1580	1580	1580	1580	0
250	20240709	154800	54282937	1580	1580	1580	1580	0
251	20240709	154700	54282937	1580	1580	1580	1580	0
252	20240709	154600	54282937	1580	1580	1580	1580	0
253	20240709	154500	54282937	1580	1580	1580	1580	0
254	20240709	154400	54282937	1580	1580	1580	1580	0
255	20240709	154300	54282937	1580	1580	1580	1580	0
256	20240709	154200	54282937	1580	1580	1580	1580	0
257	20240709	154100	54282937	1580	1580	1580	1580	0
258	20240709	154000	54282937	1580	1580	1580	1580	0
259	20240709	153900	54282937	1580	1580	1580	1580	0
260	20240709	153800	54282937	1580	1580	1580	1580	0
261	20240709	153700	54282937	1580	1580	1580	1580	0
262	20240709	153600	54282937	1580	1580	1580	1580	0
263	20240709	153500	54282937	1580	1580	1580	1580	0
264	20240709	153400	54282937	1580	1580	1580	1580	0
265	20240709	153300	54282937	1580	1580	1580	1580	0
266	20240709	153200	54282937	1580	1580	1580	1580	0
267	20240709	153100	54282937	1580	1580	1580	1580	0
268	20240709	153000	54282937	1580	1580	1580	1580	214
269	20240709	152900	53944817	1580	1580	1580	1580	0
270	20240709	152800	53944817	1580	1580	1580	1580	0
271	20240709	152700	53944817	1580	1580	1580	1580	0
272	20240709	152600	53944817	1580	1580	1580	1580	0
273	20240709	152500	53944817	1580	1580	1580	1580	0
274	20240709	152400	53944817	1580	1580	1580	1580	0
275	20240709	152300	53944817	1580	1580	1580	1580	0
276	20240709	152200	53944817	1580	1580	1580	1580	0
277	20240709	152100	53944817	1580	1580	1580	1580	0
278	20240709	152000	53944817	1580	1580	1580	1580	0
279	20240709	151900	53944817	1580	1580	1580	1580	9
280	20240709	151800	53930597	1580	1580	1580	1580	0
281	20240709	151700	53930597	1580	1580	1580	1580	142
282	20240709	151600	53706237	1562	1579	1579	1562	1822
283	20240709	151500	50846900	1580	1580	1580	1580	7
284	20240709	151400	50835840	1575	1575	1575	1575	0
285	20240709	151300	50835840	1575	1575	1575	1575	0
286	20240709	151200	50835840	1575	1577	1577	1575	667
287	20240709	151100	49785061	1575	1575	1575	1575	10
288	20240709	151000	49769311	1575	1575	1575	1575	0
289	20240709	150900	49769311	1575	1576	1576	1575	850
290	20240709	150800	48430437	1576	1576	1576	1576	0
291	20240709	150700	48430437	1576	1576	1576	1576	0
292	20240709	150600	48430437	1576	1576	1576	1576	0
293	20240709	150500	48430437	1576	1576	1576	1576	109
294	20240709	150400	48258653	1576	1576	1576	1576	0
295	20240709	150300	48258653	1576	1576	1576	1576	176
296	20240709	150200	47981277	1576	1576	1576	1576	182
297	20240709	150100	47694445	1575	1575	1575	1575	381
298	20240709	150000	47094370	1575	1575	1575	1575	0
299	20240709	145900	47094370	1575	1575	1575	1575	0
300	20240709	145800	47094370	1575	1575	1575	1575	0
301	20240709	145700	47094370	1575	1575	1575	1575	0
302	20240709	145600	47094370	1575	1575	1575	1575	0
303	20240709	145500	47094370	1575	1575	1575	1575	0
304	20240709	145400	47094370	1575	1575	1575	1575	0
305	20240709	145300	47094370	1575	1575	1575	1575	0
306	20240709	145200	47094370	1575	1575	1575	1575	1
307	20240709	145100	47092795	1575	1575	1575	1575	0
308	20240709	145000	47092795	1575	1575	1575	1575	0
309	20240709	144900	47092795	1575	1575	1575	1575	0
310	20240709	144800	47092795	1575	1575	1575	1575	0
311	20240709	144700	47092795	1575	1575	1575	1575	0
312	20240709	144600	47092795	1575	1575	1575	1575	0
313	20240709	144500	47092795	1575	1575	1575	1575	0
314	20240709	144400	47092795	1575	1575	1575	1575	8
315	20240709	144300	47080195	1573	1572	1573	1572	394
316	20240709	144200	46460818	1573	1573	1573	1573	0
317	20240709	144100	46460818	1573	1573	1573	1573	132
318	20240709	144000	46253182	1573	1575	1575	1573	239
319	20240709	143900	45877211	1576	1576	1576	1576	0
320	20240709	143800	45877211	1576	1576	1576	1576	0
321	20240709	143700	45877211	1576	1576	1576	1576	1
322	20240709	143600	45875635	1576	1576	1576	1576	0
323	20240709	143500	45875635	1576	1576	1576	1576	0
324	20240709	143400	45875635	1576	1576	1576	1576	0
325	20240709	143300	45875635	1576	1576	1576	1576	0
326	20240709	143200	45875635	1576	1576	1576	1576	0
327	20240709	143100	45875635	1576	1576	1576	1576	0
328	20240709	143000	45875635	1576	1576	1576	1576	0
329	20240709	142900	45875635	1576	1576	1576	1576	340
330	20240709	142800	45339795	1576	1576	1576	1576	0
331	20240709	142700	45339795	1576	1576	1576	1576	0
332	20240709	142600	45339795	1576	1576	1576	1576	100
333	20240709	142500	45182195	1576	1576	1576	1576	0
334	20240709	142400	45182195	1576	1576	1576	1576	0
335	20240709	142300	45182195	1576	1576	1576	1576	0
336	20240709	142200	45182195	1576	1576	1576	1576	0
337	20240709	142100	45182195	1576	1576	1576	1576	0
338	20240709	142000	45182195	1576	1576	1576	1576	0
339	20240709	141900	45182195	1576	1576	1576	1576	0
340	20240709	141800	45182195	1576	1576	1576	1576	0
341	20240709	141700	45182195	1576	1576	1576	1576	0
342	20240709	141600	45182195	1576	1576	1576	1576	0
343	20240709	141500	45182195	1576	1576	1576	1576	0
344	20240709	141400	45182195	1576	1576	1576	1576	15
345	20240709	141300	45158555	1576	1576	1576	1576	100
346	20240709	141200	45000955	1576	1576	1576	1576	0
347	20240709	141100	45000955	1576	1576	1576	1576	0
348	20240709	141000	45000955	1576	1576	1576	1576	0
349	20240709	140900	45000955	1576	1576	1576	1576	0
350	20240709	140800	45000955	1576	1576	1576	1576	0
351	20240709	140700	45000955	1576	1576	1576	1576	0
352	20240709	140600	45000955	1576	1576	1576	1576	0
353	20240709	140500	45000955	1576	1576	1576	1576	0
354	20240709	140400	45000955	1576	1576	1576	1576	0
355	20240709	140300	45000955	1576	1576	1576	1576	0
356	20240709	140200	45000955	1576	1576	1576	1576	0
357	20240709	140100	45000955	1576	1576	1576	1576	0
358	20240709	140000	45000955	1576	1576	1576	1576	0
359	20240709	135900	45000955	1576	1576	1576	1576	0
360	20240709	135800	45000955	1576	1576	1576	1576	0
361	20240709	135700	45000955	1576	1576	1576	1576	0
362	20240709	135600	45000955	1576	1576	1576	1576	0
363	20240709	135500	45000955	1576	1576	1576	1576	0
364	20240709	135400	45000955	1576	1576	1576	1576	0
365	20240709	135300	45000955	1576	1576	1576	1576	100
366	20240709	135200	44843355	1576	1576	1576	1576	0
367	20240709	135100	44843355	1576	1576	1576	1576	0
368	20240709	135000	44843355	1576	1576	1576	1576	0
369	20240709	134900	44843355	1576	1576	1576	1576	0
370	20240709	134800	44843355	1576	1576	1576	1576	0
371	20240709	134700	44843355	1576	1576	1576	1576	7
372	20240709	134600	44832323	1575	1575	1575	1575	2
373	20240709	134500	44829173	1573	1573	1573	1573	0
374	20240709	134400	44829173	1573	1573	1573	1573	0
375	20240709	134300	44829173	1573	1573	1573	1573	0
376	20240709	134200	44829173	1573	1573	1573	1573	0
377	20240709	134100	44829173	1573	1573	1573	1573	0
378	20240709	134000	44829173	1573	1573	1573	1573	500
379	20240709	133900	44042673	1573	1573	1573	1573	1116
380	20240709	133800	42287205	1573	1573	1573	1573	302
381	20240709	133700	41812159	1575	1575	1575	1575	0
382	20240709	133600	41812159	1575	1575	1575	1575	0
383	20240709	133500	41812159	1575	1575	1575	1575	0
384	20240709	133400	41812159	1575	1574	1575	1574	2832
385	20240709	133300	37354590	1574	1574	1574	1574	0
386	20240709	133200	37354590	1574	1574	1574	1574	0
387	20240709	133100	37354590	1574	1574	1574	1574	0
388	20240709	133000	37354590	1574	1574	1574	1574	209
389	20240709	132900	37025624	1574	1574	1574	1574	0
390	20240709	132800	37025624	1574	1574	1574	1574	0
391	20240709	132700	37025624	1574	1574	1574	1574	0
392	20240709	132600	37025624	1574	1574	1574	1574	0
393	20240709	132500	37025624	1574	1574	1574	1574	0
394	20240709	132400	37025624	1574	1575	1575	1574	131
395	20240709	132300	36819417	1575	1575	1575	1575	0
396	20240709	132200	36819417	1575	1575	1575	1575	0
397	20240709	132100	36819417	1575	1575	1575	1575	113
398	20240709	132000	36641442	1576	1576	1576	1576	16
399	20240709	131900	36616226	1575	1575	1575	1575	0
400	20240709	131800	36616226	1575	1575	1575	1575	125
401	20240709	131700	36419351	1575	1575	1575	1575	0
402	20240709	131600	36419351	1575	1575	1575	1575	0
403	20240709	131500	36419351	1575	1575	1575	1575	1
404	20240709	131400	36417776	1576	1576	1576	1576	0
405	20240709	131300	36417776	1576	1576	1576	1576	0
406	20240709	131200	36417776	1576	1576	1576	1576	0
407	20240709	131100	36417776	1576	1576	1576	1576	1
408	20240709	131000	36416200	1575	1575	1575	1575	0
409	20240709	130900	36416200	1575	1575	1575	1575	5
410	20240709	130800	36408325	1574	1574	1574	1574	0
411	20240709	130700	36408325	1574	1574	1574	1574	3
412	20240709	130600	36403603	1574	1574	1574	1574	0
413	20240709	130500	36403603	1574	1574	1574	1574	0
414	20240709	130400	36403603	1574	1575	1575	1574	120
415	20240709	130300	36214627	1575	1575	1575	1575	0
416	20240709	130200	36214627	1575	1575	1575	1575	0
417	20240709	130100	36214627	1575	1575	1575	1575	0
418	20240709	130000	36214627	1575	1575	1575	1575	0
419	20240709	125900	36214627	1575	1575	1575	1575	50
420	20240709	125800	36135877	1575	1575	1575	1575	0
421	20240709	125700	36135877	1575	1575	1575	1575	0
422	20240709	125600	36135877	1575	1575	1575	1575	23
423	20240709	125500	36099652	1575	1575	1575	1575	0
424	20240709	125400	36099652	1575	1575	1575	1575	0
425	20240709	125300	36099652	1575	1575	1575	1575	0
426	20240709	125200	36099652	1575	1575	1575	1575	0
427	20240709	125100	36099652	1575	1575	1575	1575	0
428	20240709	125000	36099652	1575	1575	1575	1575	0
429	20240709	124900	36099652	1575	1575	1575	1575	500
430	20240709	124800	35312152	1575	1575	1575	1575	0
431	20240709	124700	35312152	1575	1575	1575	1575	0
432	20240709	124600	35312152	1575	1575	1575	1575	0
433	20240709	124500	35312152	1575	1575	1575	1575	0
434	20240709	124400	35312152	1575	1575	1575	1575	0
435	20240709	124300	35312152	1575	1575	1575	1575	3
436	20240709	124200	35307427	1575	1575	1575	1575	0
437	20240709	124100	35307427	1575	1575	1575	1575	0
438	20240709	124000	35307427	1575	1575	1575	1575	100
439	20240709	123900	35149927	1575	1575	1575	1575	5
440	20240709	123800	35142052	1573	1573	1573	1573	0
441	20240709	123700	35142052	1573	1573	1573	1573	0
442	20240709	123600	35142052	1573	1573	1573	1573	0
443	20240709	123500	35142052	1573	1573	1573	1573	0
444	20240709	123400	35142052	1573	1573	1573	1573	0
445	20240709	123300	35142052	1573	1573	1573	1573	0
446	20240709	123200	35142052	1573	1578	1578	1573	331
447	20240709	123100	34621358	1579	1579	1579	1579	0
448	20240709	123000	34621358	1579	1579	1579	1579	0
449	20240709	122900	34621358	1579	1579	1579	1579	0
450	20240709	122800	34621358	1579	1579	1579	1579	0
451	20240709	122700	34621358	1579	1579	1579	1579	0
452	20240709	122600	34621358	1579	1579	1579	1579	0
453	20240709	122500	34621358	1579	1579	1579	1579	0
454	20240709	122400	34621358	1579	1579	1579	1579	74
455	20240709	122300	34504512	1579	1578	1579	1578	23
456	20240709	122200	34468208	1574	1574	1574	1574	0
457	20240709	122100	34468208	1574	1574	1574	1574	0
458	20240709	122000	34468208	1574	1574	1574	1574	0
459	20240709	121900	34468208	1574	1574	1574	1574	0
460	20240709	121800	34468208	1574	1574	1574	1574	0
461	20240709	121700	34468208	1574	1574	1574	1574	0
462	20240709	121600	34468208	1574	1574	1574	1574	10
463	20240709	121500	34452468	1579	1579	1579	1579	0
464	20240709	121400	34452468	1579	1579	1579	1579	0
465	20240709	121300	34452468	1579	1579	1579	1579	0
466	20240709	121200	34452468	1579	1579	1579	1579	0
467	20240709	121100	34452468	1579	1579	1579	1579	0
468	20240709	121000	34452468	1579	1579	1579	1579	30
469	20240709	120900	34405098	1577	1577	1577	1577	0
470	20240709	120800	34405098	1577	1577	1577	1577	0
471	20240709	120700	34405098	1577	1577	1577	1577	0
472	20240709	120600	34405098	1577	1577	1577	1577	0
473	20240709	120500	34405098	1577	1577	1577	1577	0
474	20240709	120400	34405098	1577	1577	1577	1577	0
475	20240709	120300	34405098	1577	1577	1577	1577	0
476	20240709	120200	34405098	1577	1573	1577	1573	1706
477	20240709	120100	31718760	1573	1573	1573	1573	1165
478	20240709	120000	29886215	1571	1571	1571	1571	0
479	20240709	115900	29886215	1571	1571	1571	1571	0
480	20240709	115800	29886215	1571	1571	1571	1571	0
481	20240709	115700	29886215	1571	1571	1571	1571	0
482	20240709	115600	29886215	1571	1571	1571	1571	0
483	20240709	115500	29886215	1571	1571	1571	1571	0
484	20240709	115400	29886215	1571	1571	1571	1571	1
485	20240709	115300	29884644	1571	1571	1571	1571	0
486	20240709	115200	29884644	1571	1571	1571	1571	0
487	20240709	115100	29884644	1571	1571	1571	1571	0
488	20240709	115000	29884644	1571	1571	1571	1571	0
489	20240709	114900	29884644	1571	1571	1571	1571	1
490	20240709	114800	29883073	1572	1572	1572	1572	0
491	20240709	114700	29883073	1572	1572	1572	1572	17
492	20240709	114600	29856349	1572	1572	1572	1572	0
493	20240709	114500	29856349	1572	1572	1572	1572	0
494	20240709	114400	29856349	1572	1572	1572	1572	0
495	20240709	114300	29856349	1572	1572	1572	1572	1
496	20240709	114200	29854777	1573	1573	1573	1573	54
497	20240709	114100	29769835	1573	1571	1573	1571	317
498	20240709	114000	29271404	1568	1568	1568	1568	2
499	20240709	113900	29268268	1566	1566	1566	1566	0
500	20240709	113800	29268268	1566	1566	1566	1566	0
501	20240709	113700	29268268	1566	1566	1566	1566	1
502	20240709	113600	29266702	1563	1563	1563	1563	0
503	20240709	113500	29266702	1563	1563	1563	1563	0
504	20240709	113400	29266702	1563	1563	1563	1563	0
505	20240709	113300	29266702	1563	1563	1563	1563	0
506	20240709	113200	29266702	1563	1563	1563	1563	2
507	20240709	113100	29263576	1563	1563	1563	1563	0
508	20240709	113000	29263576	1563	1563	1563	1563	263
509	20240709	112900	28852507	1563	1563	1563	1563	0
510	20240709	112800	28852507	1563	1563	1563	1563	0
511	20240709	112700	28852507	1563	1563	1563	1563	0
512	20240709	112600	28852507	1563	1563	1563	1563	2
513	20240709	112500	28849381	1563	1563	1563	1563	0
514	20240709	112400	28849381	1563	1563	1563	1563	0
515	20240709	112300	28849381	1563	1563	1563	1563	0
516	20240709	112200	28849381	1563	1563	1563	1563	2
517	20240709	112100	28846255	1562	1570	1570	1562	361
518	20240709	112000	28281356	1570	1571	1571	1570	2
519	20240709	111900	28278215	1572	1571	1572	1571	19
520	20240709	111800	28248355	1570	1570	1570	1570	0
521	20240709	111700	28248355	1570	1570	1570	1570	0
522	20240709	111600	28248355	1570	1570	1570	1570	0
523	20240709	111500	28248355	1570	1570	1570	1570	1015
524	20240709	111400	26654805	1571	1571	1571	1571	414
525	20240709	111300	26004411	1572	1572	1572	1572	0
526	20240709	111200	26004411	1572	1572	1572	1572	0
527	20240709	111100	26004411	1572	1572	1572	1572	0
528	20240709	111000	26004411	1572	1572	1572	1572	1111
529	20240709	110900	24257919	1572	1572	1572	1572	2
530	20240709	110800	24254775	1573	1573	1573	1573	0
531	20240709	110700	24254775	1573	1573	1573	1573	0
532	20240709	110600	24254775	1573	1573	1573	1573	0
533	20240709	110500	24254775	1573	1573	1573	1573	0
534	20240709	110400	24254775	1573	1573	1573	1573	111
535	20240709	110300	24080172	1573	1573	1573	1573	7
536	20240709	110200	24069161	1574	1574	1574	1574	395
537	20240709	110100	23447431	1573	1573	1573	1573	0
538	20240709	110000	23447431	1573	1573	1573	1573	50
539	20240709	105900	23368781	1572	1572	1572	1572	200
540	20240709	105800	23054381	1572	1572	1572	1572	2
541	20240709	105700	23051237	1573	1573	1573	1573	0
542	20240709	105600	23051237	1573	1573	1573	1573	0
543	20240709	105500	23051237	1573	1573	1573	1573	0
544	20240709	105400	23051237	1573	1573	1573	1573	0
545	20240709	105300	23051237	1573	1573	1573	1573	0
546	20240709	105200	23051237	1573	1573	1573	1573	220
547	20240709	105100	22705177	1573	1573	1573	1573	0
548	20240709	105000	22705177	1573	1573	1573	1573	0
549	20240709	104900	22705177	1573	1573	1573	1573	2268
550	20240709	104800	19137613	1573	1573	1573	1573	0
551	20240709	104700	19137613	1573	1573	1573	1573	0
552	20240709	104600	19137613	1573	1574	1574	1573	3
553	20240709	104500	19132893	1574	1574	1574	1574	1
554	20240709	104400	19131319	1574	1573	1574	1573	308
555	20240709	104300	18646822	1573	1573	1573	1573	0
556	20240709	104200	18646822	1573	1573	1573	1573	0
557	20240709	104100	18646822	1573	1573	1573	1573	2
558	20240709	104000	18643676	1573	1573	1573	1573	0
559	20240709	103900	18643676	1573	1573	1573	1573	0
560	20240709	103800	18643676	1573	1573	1573	1573	0
561	20240709	103700	18643676	1573	1573	1573	1573	0
562	20240709	103600	18643676	1573	1573	1573	1573	0
563	20240709	103500	18643676	1573	1574	1574	1573	264
564	20240709	103400	18228142	1573	1573	1573	1573	0
565	20240709	103300	18228142	1573	1573	1573	1573	0
566	20240709	103200	18228142	1573	1573	1573	1573	101
567	20240709	103100	18069269	1573	1573	1573	1573	1
568	20240709	103000	18067696	1573	1573	1573	1573	3
569	20240709	102900	18062977	1573	1573	1573	1573	120
570	20240709	102800	17874217	1573	1573	1573	1573	0
571	20240709	102700	17874217	1573	1573	1573	1573	0
572	20240709	102600	17874217	1573	1573	1573	1573	0
573	20240709	102500	17874217	1573	1573	1573	1573	0
574	20240709	102400	17874217	1573	1573	1573	1573	2
575	20240709	102300	17871071	1573	1573	1573	1573	0
576	20240709	102200	17871071	1573	1573	1573	1573	0
577	20240709	102100	17871071	1573	1573	1573	1573	0
578	20240709	102000	17871071	1573	1573	1573	1573	0
579	20240709	101900	17871071	1573	1573	1573	1573	37
580	20240709	101800	17812870	1574	1574	1574	1574	238
581	20240709	101700	17438258	1575	1575	1575	1575	0
582	20240709	101600	17438258	1575	1575	1575	1575	0
583	20240709	101500	17438258	1575	1575	1575	1575	0
584	20240709	101400	17438258	1575	1575	1575	1575	0
585	20240709	101300	17438258	1575	1575	1575	1575	0
586	20240709	101200	17438258	1575	1575	1575	1575	212
587	20240709	101100	17104358	1575	1575	1575	1575	0
588	20240709	101000	17104358	1575	1575	1575	1575	0
589	20240709	100900	17104358	1575	1575	1575	1575	0
590	20240709	100800	17104358	1575	1575	1575	1575	1
591	20240709	100700	17102783	1575	1576	1576	1575	2
592	20240709	100600	17099632	1577	1577	1577	1577	1
593	20240709	100500	17098055	1577	1577	1577	1577	0
594	20240709	100400	17098055	1577	1577	1577	1577	4
595	20240709	100300	17091747	1577	1574	1577	1574	506
596	20240709	100200	16295286	1574	1574	1574	1574	3
597	20240709	100100	16290564	1575	1575	1575	1574	553
598	20240709	100000	15419591	1575	1575	1575	1575	23
599	20240709	095900	15383366	1575	1575	1575	1575	6
600	20240709	095800	15373916	1575	1575	1575	1575	1
601	20240709	095700	15372341	1575	1575	1575	1575	26
602	20240709	095600	15331391	1574	1574	1574	1574	2
603	20240709	095500	15328243	1575	1575	1575	1575	2
604	20240709	095400	15325093	1575	1575	1575	1575	3
605	20240709	095300	15320368	1574	1575	1575	1574	11
606	20240709	095200	15303044	1575	1575	1575	1575	13
607	20240709	095100	15282569	1575	1575	1575	1575	30
608	20240709	095000	15235319	1574	1574	1574	1574	2
609	20240709	094900	15232171	1575	1575	1575	1575	10
610	20240709	094800	15216421	1575	1575	1575	1575	0
611	20240709	094700	15216421	1575	1575	1575	1575	0
612	20240709	094600	15216421	1575	1575	1575	1575	0
613	20240709	094500	15216421	1575	1575	1575	1575	0
614	20240709	094400	15216421	1575	1574	1575	1574	16
615	20240709	094300	15191223	1575	1575	1575	1575	2
616	20240709	094200	15188073	1575	1575	1575	1575	486
617	20240709	094100	14422623	1575	1575	1575	1575	10
618	20240709	094000	14406873	1574	1574	1574	1574	0
619	20240709	093900	14406873	1574	1574	1574	1574	0
620	20240709	093800	14406873	1574	1574	1574	1574	2
621	20240709	093700	14403725	1574	1574	1574	1574	0
622	20240709	093600	14403725	1574	1574	1574	1574	0
623	20240709	093500	14403725	1574	1574	1574	1574	0
624	20240709	093400	14403725	1574	1574	1574	1574	0
625	20240709	093300	14403725	1574	1574	1574	1574	0
626	20240709	093200	14403725	1574	1574	1574	1574	2
627	20240709	093100	14400577	1587	1587	1587	1587	0
628	20240709	093000	14400577	1587	1587	1587	1587	0
629	20240709	092900	14400577	1587	1587	1587	1587	1
630	20240709	092800	14398990	1573	1573	1573	1573	0
631	20240709	092700	14398990	1573	1573	1573	1573	2
632	20240709	092600	14395844	1572	1581	1581	1572	1460
633	20240709	092500	12089683	1581	1581	1581	1581	0
634	20240709	092400	12089683	1581	1581	1581	1581	0
635	20240709	092300	12089683	1581	1581	1581	1581	0
636	20240709	092200	12089683	1581	1581	1581	1581	0
637	20240709	092100	12089683	1581	1581	1581	1581	2
638	20240709	092000	12086521	1581	1581	1581	1581	3
639	20240709	091900	12081778	1581	1581	1581	1581	1
640	20240709	091800	12080197	1581	1581	1581	1581	4
641	20240709	091700	12073873	1581	1581	1581	1581	0
642	20240709	091600	12073873	1581	1581	1581	1581	2
643	20240709	091500	12070711	1581	1581	1581	1581	100
644	20240709	091400	11912611	1588	1588	1588	1588	0
645	20240709	091300	11912611	1588	1584	1588	1584	38
646	20240709	091200	11852275	1584	1584	1584	1584	0
647	20240709	091100	11852275	1584	1584	1584	1584	0
648	20240709	091000	11852275	1584	1585	1586	1584	6966
649	20240709	090900	817320	1585	1585	1585	1585	26
650	20240709	090800	776110	1589	1589	1589	1589	21
651	20240709	090700	742741	1589	1589	1589	1589	0
652	20240709	090600	742741	1589	1589	1589	1589	0
653	20240709	090500	742741	1589	1589	1589	1589	85
654	20240709	090400	607676	1585	1589	1589	1585	90
655	20240709	090300	464986	1589	1589	1589	1589	0
656	20240709	090200	464986	1589	1589	1589	1589	4
657	20240709	090100	458630	1589	1585	1589	1584	184
658	20240709	090000	166758	1584	1590	1590	1584	105