KissMeData/121890/min/candle-20240711.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240711	202400	39482552	1762	1762	1762	1762	247
3	20240711	202300	39482552	1762	1762	1762	1762	0
4	20240711	202200	39482552	1762	1762	1762	1762	0
5	20240711	202100	39482552	1762	1762	1762	1762	0
6	20240711	202000	39482552	1762	1762	1762	1762	0
7	20240711	201900	39482552	1762	1762	1762	1762	0
8	20240711	201800	39482552	1762	1762	1762	1762	0
9	20240711	201700	39482552	1762	1762	1762	1762	0
10	20240711	201600	39482552	1762	1762	1762	1762	0
11	20240711	201500	39482552	1762	1762	1762	1762	0
12	20240711	201400	39482552	1762	1762	1762	1762	0
13	20240711	201300	39482552	1762	1762	1762	1762	0
14	20240711	201200	39482552	1762	1762	1762	1762	0
15	20240711	201100	39482552	1762	1762	1762	1762	0
16	20240711	201000	39482552	1762	1762	1762	1762	0
17	20240711	200900	39482552	1762	1762	1762	1762	0
18	20240711	200800	39482552	1762	1762	1762	1762	0
19	20240711	200700	39482552	1762	1762	1762	1762	0
20	20240711	200600	39482552	1762	1762	1762	1762	0
21	20240711	200500	39482552	1762	1762	1762	1762	0
22	20240711	200400	39482552	1762	1762	1762	1762	0
23	20240711	200300	39482552	1762	1762	1762	1762	0
24	20240711	200200	39482552	1762	1762	1762	1762	0
25	20240711	200100	39482552	1762	1762	1762	1762	0
26	20240711	200000	39482552	1762	1762	1762	1762	0
27	20240711	195900	39482552	1762	1762	1762	1762	0
28	20240711	195800	39482552	1762	1762	1762	1762	0
29	20240711	195700	39482552	1762	1762	1762	1762	0
30	20240711	195600	39482552	1762	1762	1762	1762	0
31	20240711	195500	39482552	1762	1762	1762	1762	0
32	20240711	195400	39482552	1762	1762	1762	1762	247
33	20240711	195300	39482552	1762	1762	1762	1762	0
34	20240711	195200	39482552	1762	1762	1762	1762	0
35	20240711	195100	39482552	1762	1762	1762	1762	0
36	20240711	195000	39482552	1762	1762	1762	1762	0
37	20240711	194900	39482552	1762	1762	1762	1762	0
38	20240711	194800	39482552	1762	1762	1762	1762	0
39	20240711	194700	39482552	1762	1762	1762	1762	0
40	20240711	194600	39482552	1762	1762	1762	1762	0
41	20240711	194500	39482552	1762	1762	1762	1762	0
42	20240711	194400	39482552	1762	1762	1762	1762	0
43	20240711	194300	39482552	1762	1762	1762	1762	0
44	20240711	194200	39482552	1762	1762	1762	1762	0
45	20240711	194100	39482552	1762	1762	1762	1762	0
46	20240711	194000	39482552	1762	1762	1762	1762	0
47	20240711	193900	39482552	1762	1762	1762	1762	0
48	20240711	193800	39482552	1762	1762	1762	1762	0
49	20240711	193700	39482552	1762	1762	1762	1762	0
50	20240711	193600	39482552	1762	1762	1762	1762	0
51	20240711	193500	39482552	1762	1762	1762	1762	0
52	20240711	193400	39482552	1762	1762	1762	1762	0
53	20240711	193300	39482552	1762	1762	1762	1762	0
54	20240711	193200	39482552	1762	1762	1762	1762	0
55	20240711	193100	39482552	1762	1762	1762	1762	0
56	20240711	193000	39482552	1762	1762	1762	1762	0
57	20240711	192900	39482552	1762	1762	1762	1762	0
58	20240711	192800	39482552	1762	1762	1762	1762	0
59	20240711	192700	39482552	1762	1762	1762	1762	0
60	20240711	192600	39482552	1762	1762	1762	1762	0
61	20240711	192500	39482552	1762	1762	1762	1762	0
62	20240711	192400	39482552	1762	1762	1762	1762	247
63	20240711	192300	39482552	1762	1762	1762	1762	0
64	20240711	192200	39482552	1762	1762	1762	1762	0
65	20240711	192100	39482552	1762	1762	1762	1762	0
66	20240711	192000	39482552	1762	1762	1762	1762	0
67	20240711	191900	39482552	1762	1762	1762	1762	0
68	20240711	191800	39482552	1762	1762	1762	1762	0
69	20240711	191700	39482552	1762	1762	1762	1762	0
70	20240711	191600	39482552	1762	1762	1762	1762	0
71	20240711	191500	39482552	1762	1762	1762	1762	0
72	20240711	191400	39482552	1762	1762	1762	1762	0
73	20240711	191300	39482552	1762	1762	1762	1762	0
74	20240711	191200	39482552	1762	1762	1762	1762	0
75	20240711	191100	39482552	1762	1762	1762	1762	0
76	20240711	191000	39482552	1762	1762	1762	1762	0
77	20240711	190900	39482552	1762	1762	1762	1762	0
78	20240711	190800	39482552	1762	1762	1762	1762	0
79	20240711	190700	39482552	1762	1762	1762	1762	0
80	20240711	190600	39482552	1762	1762	1762	1762	0
81	20240711	190500	39482552	1762	1762	1762	1762	0
82	20240711	190400	39482552	1762	1762	1762	1762	0
83	20240711	190300	39482552	1762	1762	1762	1762	0
84	20240711	190200	39482552	1762	1762	1762	1762	0
85	20240711	190100	39482552	1762	1762	1762	1762	0
86	20240711	190000	39482552	1762	1762	1762	1762	0
87	20240711	185900	39482552	1762	1762	1762	1762	0
88	20240711	185800	39482552	1762	1762	1762	1762	0
89	20240711	185700	39482552	1762	1762	1762	1762	0
90	20240711	185600	39482552	1762	1762	1762	1762	0
91	20240711	185500	39482552	1762	1762	1762	1762	0
92	20240711	185400	39482552	1762	1762	1762	1762	247
93	20240711	185300	39482552	1762	1762	1762	1762	0
94	20240711	185200	39482552	1762	1762	1762	1762	0
95	20240711	185100	39482552	1762	1762	1762	1762	0
96	20240711	185000	39482552	1762	1762	1762	1762	0
97	20240711	184900	39482552	1762	1762	1762	1762	0
98	20240711	184800	39482552	1762	1762	1762	1762	0
99	20240711	184700	39482552	1762	1762	1762	1762	0
100	20240711	184600	39482552	1762	1762	1762	1762	0
101	20240711	184500	39482552	1762	1762	1762	1762	0
102	20240711	184400	39482552	1762	1762	1762	1762	0
103	20240711	184300	39482552	1762	1762	1762	1762	0
104	20240711	184200	39482552	1762	1762	1762	1762	0
105	20240711	184100	39482552	1762	1762	1762	1762	0
106	20240711	184000	39482552	1762	1762	1762	1762	0
107	20240711	183900	39482552	1762	1762	1762	1762	0
108	20240711	183800	39482552	1762	1762	1762	1762	0
109	20240711	183700	39482552	1762	1762	1762	1762	0
110	20240711	183600	39482552	1762	1762	1762	1762	0
111	20240711	183500	39482552	1762	1762	1762	1762	0
112	20240711	183400	39482552	1762	1762	1762	1762	0
113	20240711	183300	39482552	1762	1762	1762	1762	0
114	20240711	183200	39482552	1762	1762	1762	1762	0
115	20240711	183100	39482552	1762	1762	1762	1762	0
116	20240711	183000	39482552	1762	1762	1762	1762	0
117	20240711	182900	39482552	1762	1762	1762	1762	0
118	20240711	182800	39482552	1762	1762	1762	1762	0
119	20240711	182700	39482552	1762	1762	1762	1762	0
120	20240711	182600	39482552	1762	1762	1762	1762	0
121	20240711	182500	39482552	1762	1762	1762	1762	0
122	20240711	182400	39482552	1762	1762	1762	1762	247
123	20240711	182300	39482552	1762	1762	1762	1762	0
124	20240711	182200	39482552	1762	1762	1762	1762	0
125	20240711	182100	39482552	1762	1762	1762	1762	0
126	20240711	182000	39482552	1762	1762	1762	1762	0
127	20240711	181900	39482552	1762	1762	1762	1762	0
128	20240711	181800	39482552	1762	1762	1762	1762	0
129	20240711	181700	39482552	1762	1762	1762	1762	0
130	20240711	181600	39482552	1762	1762	1762	1762	0
131	20240711	181500	39482552	1762	1762	1762	1762	0
132	20240711	181400	39482552	1762	1762	1762	1762	0
133	20240711	181300	39482552	1762	1762	1762	1762	0
134	20240711	181200	39482552	1762	1762	1762	1762	0
135	20240711	181100	39482552	1762	1762	1762	1762	0
136	20240711	181000	39482552	1762	1762	1762	1762	0
137	20240711	180900	39482552	1762	1762	1762	1762	0
138	20240711	180800	39482552	1762	1762	1762	1762	0
139	20240711	180700	39482552	1762	1762	1762	1762	0
140	20240711	180600	39482552	1762	1762	1762	1762	0
141	20240711	180500	39482552	1762	1762	1762	1762	0
142	20240711	180400	39482552	1762	1762	1762	1762	0
143	20240711	180300	39482552	1762	1762	1762	1762	0
144	20240711	180200	39482552	1762	1762	1762	1762	0
145	20240711	180100	39482552	1762	1762	1762	1762	0
146	20240711	180000	39482552	1762	1762	1762	1762	0
147	20240711	175900	39482552	1762	1762	1762	1762	0
148	20240711	175800	39482552	1762	1762	1762	1762	0
149	20240711	175700	39482552	1762	1762	1762	1762	0
150	20240711	175600	39482552	1762	1762	1762	1762	0
151	20240711	175500	39482552	1762	1762	1762	1762	0
152	20240711	175400	39482552	1762	1762	1762	1762	247
153	20240711	175300	39482552	1762	1762	1762	1762	0
154	20240711	175200	39482552	1762	1762	1762	1762	0
155	20240711	175100	39482552	1762	1762	1762	1762	0
156	20240711	175000	39482552	1762	1762	1762	1762	0
157	20240711	174900	39482552	1762	1762	1762	1762	0
158	20240711	174800	39482552	1762	1762	1762	1762	0
159	20240711	174700	39482552	1762	1762	1762	1762	0
160	20240711	174600	39482552	1762	1762	1762	1762	0
161	20240711	174500	39482552	1762	1762	1762	1762	0
162	20240711	174400	39482552	1762	1762	1762	1762	0
163	20240711	174300	39482552	1762	1762	1762	1762	0
164	20240711	174200	39482552	1762	1762	1762	1762	0
165	20240711	174100	39482552	1762	1762	1762	1762	0
166	20240711	174000	39482552	1762	1762	1762	1762	0
167	20240711	173900	39482552	1762	1762	1762	1762	0
168	20240711	173800	39482552	1762	1762	1762	1762	0
169	20240711	173700	39482552	1762	1762	1762	1762	0
170	20240711	173600	39482552	1762	1762	1762	1762	0
171	20240711	173500	39482552	1762	1762	1762	1762	0
172	20240711	173400	39482552	1762	1762	1762	1762	0
173	20240711	173300	39482552	1762	1762	1762	1762	0
174	20240711	173200	39482552	1762	1762	1762	1762	0
175	20240711	173100	39482552	1762	1762	1762	1762	0
176	20240711	173000	39482552	1762	1762	1762	1762	0
177	20240711	172900	39482552	1762	1762	1762	1762	0
178	20240711	172800	39482552	1762	1762	1762	1762	0
179	20240711	172700	39482552	1762	1762	1762	1762	0
180	20240711	172600	39482552	1762	1762	1762	1762	0
181	20240711	172500	39482552	1762	1762	1762	1762	0
182	20240711	172400	39482552	1762	1762	1762	1762	247
183	20240711	172300	39482552	1762	1762	1762	1762	0
184	20240711	172200	39482552	1762	1762	1762	1762	0
185	20240711	172100	39482552	1762	1762	1762	1762	0
186	20240711	172000	39482552	1762	1762	1762	1762	0
187	20240711	171900	39482552	1762	1762	1762	1762	0
188	20240711	171800	39482552	1762	1762	1762	1762	0
189	20240711	171700	39482552	1762	1762	1762	1762	0
190	20240711	171600	39482552	1762	1762	1762	1762	0
191	20240711	171500	39482552	1762	1762	1762	1762	0
192	20240711	171400	39482552	1762	1762	1762	1762	0
193	20240711	171300	39482552	1762	1762	1762	1762	0
194	20240711	171200	39482552	1762	1762	1762	1762	0
195	20240711	171100	39482552	1762	1762	1762	1762	0
196	20240711	171000	39482552	1762	1762	1762	1762	0
197	20240711	170900	39482552	1762	1762	1762	1762	0
198	20240711	170800	39482552	1762	1762	1762	1762	0
199	20240711	170700	39482552	1762	1762	1762	1762	0
200	20240711	170600	39482552	1762	1762	1762	1762	0
201	20240711	170500	39482552	1762	1762	1762	1762	0
202	20240711	170400	39482552	1762	1762	1762	1762	0
203	20240711	170300	39482552	1762	1762	1762	1762	0
204	20240711	170200	39482552	1762	1762	1762	1762	0
205	20240711	170100	39482552	1762	1762	1762	1762	0
206	20240711	170000	39482552	1762	1762	1762	1762	0
207	20240711	165900	39482552	1762	1762	1762	1762	0
208	20240711	165800	39482552	1762	1762	1762	1762	0
209	20240711	165700	39482552	1762	1762	1762	1762	0
210	20240711	165600	39482552	1762	1762	1762	1762	0
211	20240711	165500	39482552	1762	1762	1762	1762	0
212	20240711	165400	39482552	1762	1762	1762	1762	247
213	20240711	165300	39482552	1762	1762	1762	1762	0
214	20240711	165200	39482552	1762	1762	1762	1762	0
215	20240711	165100	39482552	1762	1762	1762	1762	0
216	20240711	165000	39482552	1762	1762	1762	1762	0
217	20240711	164900	39482552	1762	1762	1762	1762	0
218	20240711	164800	39482552	1762	1762	1762	1762	0
219	20240711	164700	39482552	1762	1762	1762	1762	0
220	20240711	164600	39482552	1762	1762	1762	1762	0
221	20240711	164500	39482552	1762	1762	1762	1762	0
222	20240711	164400	39482552	1762	1762	1762	1762	0
223	20240711	164300	39482552	1762	1762	1762	1762	0
224	20240711	164200	39482552	1762	1762	1762	1762	0
225	20240711	164100	39482552	1762	1762	1762	1762	0
226	20240711	164000	39482552	1762	1762	1762	1762	0
227	20240711	163900	39482552	1762	1762	1762	1762	0
228	20240711	163800	39482552	1762	1762	1762	1762	0
229	20240711	163700	39482552	1762	1762	1762	1762	0
230	20240711	163600	39482552	1762	1762	1762	1762	0
231	20240711	163500	39482552	1762	1762	1762	1762	0
232	20240711	163400	39482552	1762	1762	1762	1762	0
233	20240711	163300	39482552	1762	1762	1762	1762	0
234	20240711	163200	39482552	1762	1762	1762	1762	0
235	20240711	163100	39482552	1762	1762	1762	1762	0
236	20240711	163000	39482552	1762	1762	1762	1762	0
237	20240711	162900	39482552	1762	1762	1762	1762	0
238	20240711	162800	39482552	1762	1762	1762	1762	0
239	20240711	162700	39482552	1762	1762	1762	1762	0
240	20240711	162600	39482552	1762	1762	1762	1762	0
241	20240711	162500	39482552	1762	1762	1762	1762	0
242	20240711	162400	39482552	1762	1762	1762	1762	247
243	20240711	162300	39482552	1762	1762	1762	1762	0
244	20240711	162200	39482552	1762	1762	1762	1762	0
245	20240711	162100	39482552	1762	1762	1762	1762	0
246	20240711	162000	39482552	1762	1762	1762	1762	0
247	20240711	161900	39482552	1762	1762	1762	1762	0
248	20240711	161800	39482552	1762	1762	1762	1762	0
249	20240711	161700	39482552	1762	1762	1762	1762	0
250	20240711	161600	39482552	1762	1762	1762	1762	0
251	20240711	161500	39482552	1762	1762	1762	1762	0
252	20240711	161400	39482552	1762	1762	1762	1762	0
253	20240711	161300	39482552	1762	1762	1762	1762	0
254	20240711	161200	39482552	1762	1762	1762	1762	0
255	20240711	161100	39482552	1762	1762	1762	1762	0
256	20240711	161000	39482552	1762	1762	1762	1762	0
257	20240711	160900	39482552	1762	1762	1762	1762	0
258	20240711	160800	39482552	1762	1762	1762	1762	0
259	20240711	160700	39482552	1762	1762	1762	1762	0
260	20240711	160600	39482552	1762	1762	1762	1762	0
261	20240711	160500	39482552	1762	1762	1762	1762	0
262	20240711	160400	39482552	1762	1762	1762	1762	0
263	20240711	160300	39482552	1762	1762	1762	1762	0
264	20240711	160200	39482552	1762	1762	1762	1762	0
265	20240711	160100	39482552	1762	1762	1762	1762	0
266	20240711	160000	39482552	1762	1762	1762	1762	0
267	20240711	155900	39482552	1762	1762	1762	1762	0
268	20240711	155800	39482552	1762	1762	1762	1762	0
269	20240711	155700	39482552	1762	1762	1762	1762	0
270	20240711	155600	39482552	1762	1762	1762	1762	0
271	20240711	155500	39482552	1762	1762	1762	1762	0
272	20240711	155400	39482552	1762	1762	1762	1762	247
273	20240711	155300	39482552	1762	1762	1762	1762	0
274	20240711	155200	39482552	1762	1762	1762	1762	0
275	20240711	155100	39482552	1762	1762	1762	1762	0
276	20240711	155000	39482552	1762	1762	1762	1762	0
277	20240711	154900	39482552	1762	1762	1762	1762	0
278	20240711	154800	39482552	1762	1762	1762	1762	0
279	20240711	154700	39482552	1762	1762	1762	1762	0
280	20240711	154600	39482552	1762	1762	1762	1762	0
281	20240711	154500	39482552	1762	1762	1762	1762	0
282	20240711	154400	39482552	1762	1762	1762	1762	0
283	20240711	154300	39482552	1762	1762	1762	1762	0
284	20240711	154200	39482552	1762	1762	1762	1762	0
285	20240711	154100	39482552	1762	1762	1762	1762	0
286	20240711	154000	39482552	1762	1762	1762	1762	0
287	20240711	153900	39482552	1762	1762	1762	1762	0
288	20240711	153800	39482552	1762	1762	1762	1762	0
289	20240711	153700	39482552	1762	1762	1762	1762	0
290	20240711	153600	39482552	1762	1762	1762	1762	0
291	20240711	153500	39482552	1762	1762	1762	1762	0
292	20240711	153400	39482552	1762	1762	1762	1762	0
293	20240711	153300	39482552	1762	1762	1762	1762	0
294	20240711	153200	39482552	1762	1762	1762	1762	0
295	20240711	153100	39482552	1762	1762	1762	1762	0
296	20240711	153000	39482552	1762	1762	1762	1762	247
297	20240711	152900	39047338	1762	1762	1762	1762	0
298	20240711	152800	39047338	1762	1762	1762	1762	0
299	20240711	152700	39047338	1762	1762	1762	1762	0
300	20240711	152600	39047338	1762	1762	1762	1762	0
301	20240711	152500	39047338	1762	1762	1762	1762	0
302	20240711	152400	39047338	1762	1762	1762	1762	0
303	20240711	152300	39047338	1762	1762	1762	1762	0
304	20240711	152200	39047338	1762	1762	1762	1762	0
305	20240711	152100	39047338	1762	1762	1762	1762	0
306	20240711	152000	39047338	1762	1762	1762	1762	0
307	20240711	151900	39047338	1762	1762	1762	1762	31
308	20240711	151800	38992716	1761	1761	1761	1761	0
309	20240711	151700	38992716	1761	1761	1761	1761	0
310	20240711	151600	38992716	1761	1761	1761	1761	1359
311	20240711	151500	36599517	1762	1765	1765	1762	2548
312	20240711	151400	32106543	1772	1772	1772	1772	0
313	20240711	151300	32106543	1772	1772	1772	1772	0
314	20240711	151200	32106543	1772	1772	1772	1772	0
315	20240711	151100	32106543	1772	1772	1772	1772	0
316	20240711	151000	32106543	1772	1772	1772	1772	0
317	20240711	150900	32106543	1772	1772	1772	1772	0
318	20240711	150800	32106543	1772	1772	1772	1772	0
319	20240711	150700	32106543	1772	1772	1772	1772	0
320	20240711	150600	32106543	1772	1772	1772	1772	0
321	20240711	150500	32106543	1772	1772	1772	1772	0
322	20240711	150400	32106543	1772	1772	1772	1772	0
323	20240711	150300	32106543	1772	1772	1772	1772	0
324	20240711	150200	32106543	1772	1772	1772	1772	0
325	20240711	150100	32106543	1772	1772	1772	1772	0
326	20240711	150000	32106543	1772	1772	1772	1772	0
327	20240711	145900	32106543	1772	1772	1772	1772	0
328	20240711	145800	32106543	1772	1772	1772	1772	0
329	20240711	145700	32106543	1772	1772	1772	1772	0
330	20240711	145600	32106543	1772	1772	1772	1772	0
331	20240711	145500	32106543	1772	1772	1772	1772	1
332	20240711	145400	32104771	1763	1771	1771	1763	20
333	20240711	145300	32069383	1771	1771	1771	1771	0
334	20240711	145200	32069383	1771	1771	1771	1771	0
335	20240711	145100	32069383	1771	1771	1771	1771	0
336	20240711	145000	32069383	1771	1771	1771	1771	0
337	20240711	144900	32069383	1771	1771	1771	1771	0
338	20240711	144800	32069383	1771	1771	1771	1771	84
339	20240711	144700	31920619	1772	1772	1772	1772	0
340	20240711	144600	31920619	1772	1772	1772	1772	0
341	20240711	144500	31920619	1772	1772	1772	1772	0
342	20240711	144400	31920619	1772	1772	1772	1772	0
343	20240711	144300	31920619	1772	1772	1772	1772	0
344	20240711	144200	31920619	1772	1772	1772	1772	0
345	20240711	144100	31920619	1772	1772	1772	1772	0
346	20240711	144000	31920619	1772	1772	1772	1772	0
347	20240711	143900	31920619	1772	1772	1772	1772	0
348	20240711	143800	31920619	1772	1772	1772	1772	0
349	20240711	143700	31920619	1772	1772	1772	1772	0
350	20240711	143600	31920619	1772	1772	1772	1772	86
351	20240711	143500	31768227	1772	1772	1772	1772	0
352	20240711	143400	31768227	1772	1772	1772	1772	0
353	20240711	143300	31768227	1772	1772	1772	1772	0
354	20240711	143200	31768227	1772	1772	1772	1772	0
355	20240711	143100	31768227	1772	1772	1772	1772	0
356	20240711	143000	31768227	1772	1772	1772	1772	0
357	20240711	142900	31768227	1772	1772	1772	1772	0
358	20240711	142800	31768227	1772	1772	1772	1772	0
359	20240711	142700	31768227	1772	1772	1772	1772	812
360	20240711	142600	30329363	1772	1772	1772	1772	0
361	20240711	142500	30329363	1772	1772	1772	1772	0
362	20240711	142400	30329363	1772	1772	1772	1772	0
363	20240711	142300	30329363	1772	1772	1772	1772	0
364	20240711	142200	30329363	1772	1772	1772	1772	0
365	20240711	142100	30329363	1772	1772	1772	1772	0
366	20240711	142000	30329363	1772	1772	1772	1772	0
367	20240711	141900	30329363	1772	1772	1772	1772	0
368	20240711	141800	30329363	1772	1772	1772	1772	0
369	20240711	141700	30329363	1772	1772	1772	1772	0
370	20240711	141600	30329363	1772	1772	1772	1772	0
371	20240711	141500	30329363	1772	1772	1772	1772	0
372	20240711	141400	30329363	1772	1772	1772	1772	0
373	20240711	141300	30329363	1772	1772	1772	1772	0
374	20240711	141200	30329363	1772	1772	1772	1772	1
375	20240711	141100	30327591	1770	1773	1773	1770	1484
376	20240711	141000	27699459	1774	1774	1774	1774	0
377	20240711	140900	27699459	1774	1774	1774	1774	0
378	20240711	140800	27699459	1774	1774	1774	1774	0
379	20240711	140700	27699459	1774	1774	1774	1774	0
380	20240711	140600	27699459	1774	1774	1774	1774	0
381	20240711	140500	27699459	1774	1774	1774	1774	0
382	20240711	140400	27699459	1774	1774	1774	1774	0
383	20240711	140300	27699459	1774	1774	1774	1774	0
384	20240711	140200	27699459	1774	1774	1774	1774	845
385	20240711	140100	26200429	1774	1774	1774	1774	0
386	20240711	140000	26200429	1774	1774	1774	1774	0
387	20240711	135900	26200429	1774	1774	1774	1774	0
388	20240711	135800	26200429	1774	1774	1774	1774	0
389	20240711	135700	26200429	1774	1774	1774	1774	0
390	20240711	135600	26200429	1774	1774	1774	1774	0
391	20240711	135500	26200429	1774	1774	1774	1774	0
392	20240711	135400	26200429	1774	1774	1774	1774	1
393	20240711	135300	26198655	1772	1772	1772	1772	0
394	20240711	135200	26198655	1772	1772	1772	1772	0
395	20240711	135100	26198655	1772	1772	1772	1772	0
396	20240711	135000	26198655	1772	1772	1772	1772	0
397	20240711	134900	26198655	1772	1772	1772	1772	22
398	20240711	134800	26159671	1780	1780	1780	1780	1
399	20240711	134700	26157891	1772	1777	1777	1772	500
400	20240711	134600	25270994	1777	1777	1777	1777	0
401	20240711	134500	25270994	1777	1777	1777	1777	98
402	20240711	134400	25096848	1777	1777	1777	1777	0
403	20240711	134300	25096848	1777	1777	1777	1777	184
404	20240711	134200	24769880	1785	1785	1785	1785	1
405	20240711	134100	24768095	1785	1785	1785	1785	0
406	20240711	134000	24768095	1785	1785	1785	1785	0
407	20240711	133900	24768095	1785	1785	1785	1785	0
408	20240711	133800	24768095	1785	1785	1785	1785	0
409	20240711	133700	24768095	1785	1785	1785	1785	0
410	20240711	133600	24768095	1785	1785	1785	1785	1
411	20240711	133500	24766310	1785	1785	1785	1785	0
412	20240711	133400	24766310	1785	1785	1785	1785	0
413	20240711	133300	24766310	1785	1785	1785	1785	0
414	20240711	133200	24766310	1785	1785	1785	1785	0
415	20240711	133100	24766310	1785	1785	1785	1785	0
416	20240711	133000	24766310	1785	1785	1785	1785	0
417	20240711	132900	24766310	1785	1785	1785	1785	0
418	20240711	132800	24766310	1785	1785	1785	1785	0
419	20240711	132700	24766310	1785	1785	1785	1785	1
420	20240711	132600	24764525	1777	1777	1777	1777	0
421	20240711	132500	24764525	1777	1777	1777	1777	0
422	20240711	132400	24764525	1777	1777	1777	1777	0
423	20240711	132300	24764525	1777	1776	1777	1776	4
424	20240711	132200	24757420	1777	1777	1777	1777	0
425	20240711	132100	24757420	1777	1777	1777	1777	0
426	20240711	132000	24757420	1777	1777	1777	1777	0
427	20240711	131900	24757420	1777	1777	1777	1777	3
428	20240711	131800	24752089	1777	1777	1777	1777	0
429	20240711	131700	24752089	1777	1777	1777	1777	0
430	20240711	131600	24752089	1777	1777	1777	1777	0
431	20240711	131500	24752089	1777	1777	1777	1777	6
432	20240711	131400	24741427	1776	1776	1776	1776	0
433	20240711	131300	24741427	1776	1776	1776	1776	0
434	20240711	131200	24741427	1776	1776	1776	1776	15
435	20240711	131100	24714787	1777	1778	1778	1777	558
436	20240711	131000	23723161	1792	1792	1792	1792	0
437	20240711	130900	23723161	1792	1792	1792	1792	0
438	20240711	130800	23723161	1792	1792	1792	1792	0
439	20240711	130700	23723161	1792	1792	1792	1792	0
440	20240711	130600	23723161	1792	1792	1792	1792	0
441	20240711	130500	23723161	1792	1792	1792	1792	0
442	20240711	130400	23723161	1792	1792	1792	1792	0
443	20240711	130300	23723161	1792	1792	1792	1792	0
444	20240711	130200	23723161	1792	1792	1792	1792	0
445	20240711	130100	23723161	1792	1792	1792	1792	0
446	20240711	130000	23723161	1792	1792	1792	1792	0
447	20240711	125900	23723161	1792	1792	1792	1792	0
448	20240711	125800	23723161	1792	1792	1792	1792	0
449	20240711	125700	23723161	1792	1792	1792	1792	0
450	20240711	125600	23723161	1792	1792	1792	1792	0
451	20240711	125500	23723161	1792	1792	1792	1792	0
452	20240711	125400	23723161	1792	1792	1792	1792	0
453	20240711	125300	23723161	1792	1792	1792	1792	0
454	20240711	125200	23723161	1792	1792	1792	1792	0
455	20240711	125100	23723161	1792	1792	1792	1792	0
456	20240711	125000	23723161	1792	1792	1792	1792	1
457	20240711	124900	23721369	1779	1779	1779	1779	0
458	20240711	124800	23721369	1779	1779	1779	1779	0
459	20240711	124700	23721369	1779	1793	1793	1779	8851
460	20240711	124600	7922050	1793	1793	1793	1793	0
461	20240711	124500	7922050	1793	1793	1793	1793	0
462	20240711	124400	7922050	1793	1793	1793	1793	20
463	20240711	124300	7886190	1793	1793	1793	1793	56
464	20240711	124200	7785782	1795	1795	1795	1795	0
465	20240711	124100	7785782	1795	1795	1795	1795	0
466	20240711	124000	7785782	1795	1795	1795	1795	0
467	20240711	123900	7785782	1795	1795	1795	1795	0
468	20240711	123800	7785782	1795	1795	1795	1795	1
469	20240711	123700	7783987	1794	1794	1794	1794	0
470	20240711	123600	7783987	1794	1794	1794	1794	0
471	20240711	123500	7783987	1794	1794	1794	1794	0
472	20240711	123400	7783987	1794	1794	1794	1794	0
473	20240711	123300	7783987	1794	1794	1794	1794	0
474	20240711	123200	7783987	1794	1794	1794	1794	0
475	20240711	123100	7783987	1794	1794	1794	1794	0
476	20240711	123000	7783987	1794	1794	1794	1794	0
477	20240711	122900	7783987	1794	1794	1794	1794	0
478	20240711	122800	7783987	1794	1794	1794	1794	1
479	20240711	122700	7782193	1795	1795	1795	1795	0
480	20240711	122600	7782193	1795	1795	1795	1795	0
481	20240711	122500	7782193	1795	1795	1795	1795	0
482	20240711	122400	7782193	1795	1795	1795	1795	0
483	20240711	122300	7782193	1795	1795	1795	1795	0
484	20240711	122200	7782193	1795	1795	1795	1795	0
485	20240711	122100	7782193	1795	1795	1795	1795	0
486	20240711	122000	7782193	1795	1795	1795	1795	0
487	20240711	121900	7782193	1795	1795	1795	1795	0
488	20240711	121800	7782193	1795	1795	1795	1795	1
489	20240711	121700	7780398	1794	1794	1794	1794	0
490	20240711	121600	7780398	1794	1794	1794	1794	0
491	20240711	121500	7780398	1794	1794	1794	1794	0
492	20240711	121400	7780398	1794	1794	1794	1794	0
493	20240711	121300	7780398	1794	1794	1794	1794	3
494	20240711	121200	7775016	1795	1795	1795	1795	0
495	20240711	121100	7775016	1795	1795	1795	1795	0
496	20240711	121000	7775016	1795	1795	1795	1795	0
497	20240711	120900	7775016	1795	1795	1795	1795	0
498	20240711	120800	7775016	1795	1795	1795	1795	0
499	20240711	120700	7775016	1795	1795	1795	1795	0
500	20240711	120600	7775016	1795	1795	1795	1795	0
501	20240711	120500	7775016	1795	1795	1795	1795	0
502	20240711	120400	7775016	1795	1795	1795	1795	0
503	20240711	120300	7775016	1795	1795	1795	1795	0
504	20240711	120200	7775016	1795	1795	1795	1795	0
505	20240711	120100	7775016	1795	1795	1795	1795	0
506	20240711	120000	7775016	1795	1795	1795	1795	0
507	20240711	115900	7775016	1795	1795	1795	1795	0
508	20240711	115800	7775016	1795	1792	1795	1792	9
509	20240711	115700	7758877	1795	1795	1795	1795	0
510	20240711	115600	7758877	1795	1795	1795	1795	0
511	20240711	115500	7758877	1795	1795	1795	1795	1
512	20240711	115400	7757082	1791	1795	1795	1791	13
513	20240711	115300	7733795	1799	1799	1799	1799	0
514	20240711	115200	7733795	1799	1799	1799	1799	0
515	20240711	115100	7733795	1799	1799	1799	1799	0
516	20240711	115000	7733795	1799	1799	1799	1799	0
517	20240711	114900	7733795	1799	1799	1799	1799	0
518	20240711	114800	7733795	1799	1799	1799	1799	0
519	20240711	114700	7733795	1799	1799	1799	1799	0
520	20240711	114600	7733795	1799	1799	1799	1799	0
521	20240711	114500	7733795	1799	1799	1799	1799	0
522	20240711	114400	7733795	1799	1799	1799	1799	0
523	20240711	114300	7733795	1799	1799	1799	1799	0
524	20240711	114200	7733795	1799	1799	1799	1799	0
525	20240711	114100	7733795	1799	1799	1799	1799	0
526	20240711	114000	7733795	1799	1799	1799	1799	0
527	20240711	113900	7733795	1799	1799	1799	1799	0
528	20240711	113800	7733795	1799	1799	1799	1799	0
529	20240711	113700	7733795	1799	1799	1799	1799	0
530	20240711	113600	7733795	1799	1799	1799	1799	0
531	20240711	113500	7733795	1799	1799	1799	1799	0
532	20240711	113400	7733795	1799	1799	1799	1799	0
533	20240711	113300	7733795	1799	1799	1799	1799	0
534	20240711	113200	7733795	1799	1799	1799	1799	0
535	20240711	113100	7733795	1799	1799	1799	1799	0
536	20240711	113000	7733795	1799	1799	1799	1799	0
537	20240711	112900	7733795	1799	1799	1799	1799	0
538	20240711	112800	7733795	1799	1799	1799	1799	0
539	20240711	112700	7733795	1799	1799	1799	1799	0
540	20240711	112600	7733795	1799	1799	1799	1799	0
541	20240711	112500	7733795	1799	1799	1799	1799	0
542	20240711	112400	7733795	1799	1799	1799	1799	0
543	20240711	112300	7733795	1799	1799	1799	1799	0
544	20240711	112200	7733795	1799	1799	1799	1799	0
545	20240711	112100	7733795	1799	1799	1799	1799	0
546	20240711	112000	7733795	1799	1799	1799	1799	0
547	20240711	111900	7733795	1799	1799	1799	1799	0
548	20240711	111800	7733795	1799	1799	1799	1799	0
549	20240711	111700	7733795	1799	1799	1799	1799	49
550	20240711	111600	7645644	1799	1799	1799	1799	0
551	20240711	111500	7645644	1799	1799	1799	1799	0
552	20240711	111400	7645644	1799	1799	1799	1799	0
553	20240711	111300	7645644	1799	1799	1799	1799	0
554	20240711	111200	7645644	1799	1799	1799	1799	1
555	20240711	111100	7643845	1791	1791	1791	1791	0
556	20240711	111000	7643845	1791	1791	1791	1791	0
557	20240711	110900	7643845	1791	1791	1791	1791	4
558	20240711	110800	7636681	1805	1805	1805	1805	0
559	20240711	110700	7636681	1805	1805	1805	1805	0
560	20240711	110600	7636681	1805	1805	1805	1805	0
561	20240711	110500	7636681	1805	1805	1805	1805	0
562	20240711	110400	7636681	1805	1805	1805	1805	0
563	20240711	110300	7636681	1805	1805	1805	1805	0
564	20240711	110200	7636681	1805	1805	1805	1805	0
565	20240711	110100	7636681	1805	1805	1805	1805	0
566	20240711	110000	7636681	1805	1805	1805	1805	200
567	20240711	105900	7275681	1805	1805	1805	1805	0
568	20240711	105800	7275681	1805	1805	1805	1805	1
569	20240711	105700	7273876	1791	1791	1791	1791	0
570	20240711	105600	7273876	1791	1795	1795	1791	554
571	20240711	105500	6280422	1800	1800	1800	1800	0
572	20240711	105400	6280422	1800	1800	1800	1800	0
573	20240711	105300	6280422	1800	1800	1800	1800	0
574	20240711	105200	6280422	1800	1800	1800	1800	0
575	20240711	105100	6280422	1800	1800	1800	1800	0
576	20240711	105000	6280422	1800	1800	1800	1800	100
577	20240711	104900	6100422	1805	1805	1805	1805	0
578	20240711	104800	6100422	1805	1805	1805	1805	0
579	20240711	104700	6100422	1805	1805	1805	1805	0
580	20240711	104600	6100422	1805	1805	1805	1805	0
581	20240711	104500	6100422	1805	1805	1805	1805	0
582	20240711	104400	6100422	1805	1805	1805	1805	0
583	20240711	104300	6100422	1805	1805	1805	1805	0
584	20240711	104200	6100422	1805	1805	1805	1805	17
585	20240711	104100	6069737	1805	1805	1805	1805	22
586	20240711	104000	6030027	1805	1805	1805	1805	0
587	20240711	103900	6030027	1805	1805	1805	1805	1
588	20240711	103800	6028222	1805	1805	1805	1805	13
589	20240711	103700	6004757	1796	1796	1796	1796	0
590	20240711	103600	6004757	1796	1796	1796	1796	0
591	20240711	103500	6004757	1796	1796	1796	1796	500
592	20240711	103400	5106757	1796	1796	1796	1796	0
593	20240711	103300	5106757	1796	1796	1796	1796	488
594	20240711	103200	4230309	1807	1807	1807	1807	0
595	20240711	103100	4230309	1807	1807	1807	1807	0
596	20240711	103000	4230309	1807	1807	1807	1807	0
597	20240711	102900	4230309	1807	1807	1807	1807	0
598	20240711	102800	4230309	1807	1807	1807	1807	0
599	20240711	102700	4230309	1807	1807	1807	1807	0
600	20240711	102600	4230309	1807	1807	1807	1807	0
601	20240711	102500	4230309	1807	1807	1807	1807	0
602	20240711	102400	4230309	1807	1807	1807	1807	0
603	20240711	102300	4230309	1807	1807	1807	1807	0
604	20240711	102200	4230309	1807	1807	1807	1807	0
605	20240711	102100	4230309	1807	1807	1807	1807	0
606	20240711	102000	4230309	1807	1807	1807	1807	0
607	20240711	101900	4230309	1807	1799	1808	1799	1147
608	20240711	101800	2159853	1799	1799	1799	1799	0
609	20240711	101700	2159853	1799	1799	1799	1799	0
610	20240711	101600	2159853	1799	1799	1799	1799	0
611	20240711	101500	2159853	1799	1799	1799	1799	0
612	20240711	101400	2159853	1799	1799	1799	1799	0
613	20240711	101300	2159853	1799	1799	1799	1799	0
614	20240711	101200	2159853	1799	1799	1799	1799	0
615	20240711	101100	2159853	1799	1799	1799	1799	0
616	20240711	101000	2159853	1799	1799	1799	1799	0
617	20240711	100900	2159853	1799	1799	1799	1799	0
618	20240711	100800	2159853	1799	1799	1799	1799	0
619	20240711	100700	2159853	1799	1799	1799	1799	6
620	20240711	100600	2149059	1795	1795	1795	1795	0
621	20240711	100500	2149059	1795	1796	1796	1795	7
622	20240711	100400	2136490	1799	1799	1799	1799	1
623	20240711	100300	2134691	1795	1795	1795	1795	0
624	20240711	100200	2134691	1795	1795	1795	1795	164
625	20240711	100100	1840311	1790	1790	1790	1790	0
626	20240711	100000	1840311	1790	1790	1790	1790	11
627	20240711	095900	1820621	1790	1790	1790	1790	0
628	20240711	095800	1820621	1790	1790	1790	1790	0
629	20240711	095700	1820621	1790	1790	1790	1790	0
630	20240711	095600	1820621	1790	1790	1790	1790	0
631	20240711	095500	1820621	1790	1790	1790	1790	0
632	20240711	095400	1820621	1790	1790	1790	1790	0
633	20240711	095300	1820621	1790	1790	1790	1790	0
634	20240711	095200	1820621	1790	1790	1790	1790	50
635	20240711	095100	1731121	1795	1795	1795	1795	0
636	20240711	095000	1731121	1795	1795	1795	1795	0
637	20240711	094900	1731121	1795	1795	1795	1795	0
638	20240711	094800	1731121	1795	1795	1795	1795	0
639	20240711	094700	1731121	1795	1795	1795	1795	0
640	20240711	094600	1731121	1795	1795	1795	1795	0
641	20240711	094500	1731121	1795	1795	1795	1795	0
642	20240711	094400	1731121	1795	1795	1795	1795	2
643	20240711	094300	1727531	1795	1795	1795	1795	10
644	20240711	094200	1709581	1796	1796	1796	1796	0
645	20240711	094100	1709581	1796	1796	1796	1796	0
646	20240711	094000	1709581	1796	1796	1796	1796	0
647	20240711	093900	1709581	1796	1796	1796	1796	1
648	20240711	093800	1707785	1788	1788	1788	1788	1
649	20240711	093700	1705997	1796	1796	1796	1796	1
650	20240711	093600	1704201	1791	1791	1791	1791	557
651	20240711	093500	706614	1798	1798	1798	1798	0
652	20240711	093400	706614	1798	1798	1798	1798	0
653	20240711	093300	706614	1798	1798	1798	1798	0
654	20240711	093200	706614	1798	1798	1798	1798	0
655	20240711	093100	706614	1798	1798	1798	1798	0
656	20240711	093000	706614	1798	1798	1798	1798	0
657	20240711	092900	706614	1798	1798	1798	1798	0
658	20240711	092800	706614	1798	1798	1798	1798	0
659	20240711	092700	706614	1798	1798	1798	1798	0
660	20240711	092600	706614	1798	1798	1798	1798	0
661	20240711	092500	706614	1798	1798	1798	1798	0
662	20240711	092400	706614	1798	1798	1798	1798	0
663	20240711	092300	706614	1798	1798	1798	1798	0
664	20240711	092200	706614	1798	1798	1798	1798	0
665	20240711	092100	706614	1798	1798	1798	1798	0
666	20240711	092000	706614	1798	1798	1798	1798	2
667	20240711	091900	703018	1798	1798	1798	1798	0
668	20240711	091800	703018	1798	1798	1798	1798	0
669	20240711	091700	703018	1798	1798	1798	1798	0
670	20240711	091600	703018	1798	1798	1798	1798	1
671	20240711	091500	701220	1798	1798	1798	1798	0
672	20240711	091400	701220	1798	1798	1798	1798	0
673	20240711	091300	701220	1798	1798	1798	1798	0
674	20240711	091200	701220	1798	1798	1798	1798	0
675	20240711	091100	701220	1798	1798	1798	1798	0
676	20240711	091000	701220	1798	1798	1798	1798	0
677	20240711	090900	701220	1798	1798	1798	1798	0
678	20240711	090800	701220	1798	1798	1798	1798	0
679	20240711	090700	701220	1798	1798	1798	1798	0
680	20240711	090600	701220	1798	1798	1798	1798	0
681	20240711	090500	701220	1798	1798	1798	1798	2
682	20240711	090400	697624	1798	1798	1798	1798	0
683	20240711	090300	697624	1798	1798	1798	1798	0
684	20240711	090200	697624	1798	1798	1798	1798	0
685	20240711	090100	697624	1798	1798	1798	1798	0
686	20240711	090000	697624	1798	1798	1798	1798	388