KissMeData/131100/min/candle-20240701.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240701	202700	75283056	1600	1600	1600	1600	60
3	20240701	202600	75283056	1600	1600	1600	1600	0
4	20240701	202500	75283056	1600	1600	1600	1600	0
5	20240701	202400	75283056	1600	1600	1600	1600	0
6	20240701	202300	75283056	1600	1600	1600	1600	0
7	20240701	202200	75283056	1600	1600	1600	1600	0
8	20240701	202100	75283056	1600	1600	1600	1600	0
9	20240701	202000	75283056	1600	1600	1600	1600	0
10	20240701	201900	75283056	1600	1600	1600	1600	0
11	20240701	201800	75283056	1600	1600	1600	1600	0
12	20240701	201700	75283056	1600	1600	1600	1600	0
13	20240701	201600	75283056	1600	1600	1600	1600	0
14	20240701	201500	75283056	1600	1600	1600	1600	0
15	20240701	201400	75283056	1600	1600	1600	1600	0
16	20240701	201300	75283056	1600	1600	1600	1600	0
17	20240701	201200	75283056	1600	1600	1600	1600	0
18	20240701	201100	75283056	1600	1600	1600	1600	0
19	20240701	201000	75283056	1600	1600	1600	1600	0
20	20240701	200900	75283056	1600	1600	1600	1600	0
21	20240701	200800	75283056	1600	1600	1600	1600	0
22	20240701	200700	75283056	1600	1600	1600	1600	0
23	20240701	200600	75283056	1600	1600	1600	1600	0
24	20240701	200500	75283056	1600	1600	1600	1600	0
25	20240701	200400	75283056	1600	1600	1600	1600	0
26	20240701	200300	75283056	1600	1600	1600	1600	0
27	20240701	200200	75283056	1600	1600	1600	1600	0
28	20240701	200100	75283056	1600	1600	1600	1600	0
29	20240701	200000	75283056	1600	1600	1600	1600	0
30	20240701	195900	75283056	1600	1600	1600	1600	0
31	20240701	195800	75283056	1600	1600	1600	1600	0
32	20240701	195700	75283056	1600	1600	1600	1600	60
33	20240701	195600	75283056	1600	1600	1600	1600	0
34	20240701	195500	75283056	1600	1600	1600	1600	0
35	20240701	195400	75283056	1600	1600	1600	1600	0
36	20240701	195300	75283056	1600	1600	1600	1600	0
37	20240701	195200	75283056	1600	1600	1600	1600	0
38	20240701	195100	75283056	1600	1600	1600	1600	0
39	20240701	195000	75283056	1600	1600	1600	1600	0
40	20240701	194900	75283056	1600	1600	1600	1600	0
41	20240701	194800	75283056	1600	1600	1600	1600	0
42	20240701	194700	75283056	1600	1600	1600	1600	0
43	20240701	194600	75283056	1600	1600	1600	1600	0
44	20240701	194500	75283056	1600	1600	1600	1600	0
45	20240701	194400	75283056	1600	1600	1600	1600	0
46	20240701	194300	75283056	1600	1600	1600	1600	0
47	20240701	194200	75283056	1600	1600	1600	1600	0
48	20240701	194100	75283056	1600	1600	1600	1600	0
49	20240701	194000	75283056	1600	1600	1600	1600	0
50	20240701	193900	75283056	1600	1600	1600	1600	0
51	20240701	193800	75283056	1600	1600	1600	1600	0
52	20240701	193700	75283056	1600	1600	1600	1600	0
53	20240701	193600	75283056	1600	1600	1600	1600	0
54	20240701	193500	75283056	1600	1600	1600	1600	0
55	20240701	193400	75283056	1600	1600	1600	1600	0
56	20240701	193300	75283056	1600	1600	1600	1600	0
57	20240701	193200	75283056	1600	1600	1600	1600	0
58	20240701	193100	75283056	1600	1600	1600	1600	0
59	20240701	193000	75283056	1600	1600	1600	1600	0
60	20240701	192900	75283056	1600	1600	1600	1600	0
61	20240701	192800	75283056	1600	1600	1600	1600	0
62	20240701	192700	75283056	1600	1600	1600	1600	60
63	20240701	192600	75283056	1600	1600	1600	1600	0
64	20240701	192500	75283056	1600	1600	1600	1600	0
65	20240701	192400	75283056	1600	1600	1600	1600	0
66	20240701	192300	75283056	1600	1600	1600	1600	0
67	20240701	192200	75283056	1600	1600	1600	1600	0
68	20240701	192100	75283056	1600	1600	1600	1600	0
69	20240701	192000	75283056	1600	1600	1600	1600	0
70	20240701	191900	75283056	1600	1600	1600	1600	0
71	20240701	191800	75283056	1600	1600	1600	1600	0
72	20240701	191700	75283056	1600	1600	1600	1600	0
73	20240701	191600	75283056	1600	1600	1600	1600	0
74	20240701	191500	75283056	1600	1600	1600	1600	0
75	20240701	191400	75283056	1600	1600	1600	1600	0
76	20240701	191300	75283056	1600	1600	1600	1600	0
77	20240701	191200	75283056	1600	1600	1600	1600	0
78	20240701	191100	75283056	1600	1600	1600	1600	0
79	20240701	191000	75283056	1600	1600	1600	1600	0
80	20240701	190900	75283056	1600	1600	1600	1600	0
81	20240701	190800	75283056	1600	1600	1600	1600	0
82	20240701	190700	75283056	1600	1600	1600	1600	0
83	20240701	190600	75283056	1600	1600	1600	1600	0
84	20240701	190500	75283056	1600	1600	1600	1600	0
85	20240701	190400	75283056	1600	1600	1600	1600	0
86	20240701	190300	75283056	1600	1600	1600	1600	0
87	20240701	190200	75283056	1600	1600	1600	1600	0
88	20240701	190100	75283056	1600	1600	1600	1600	0
89	20240701	190000	75283056	1600	1600	1600	1600	0
90	20240701	185900	75283056	1600	1600	1600	1600	0
91	20240701	185800	75283056	1600	1600	1600	1600	0
92	20240701	185700	75283056	1600	1600	1600	1600	60
93	20240701	185600	75283056	1600	1600	1600	1600	0
94	20240701	185500	75283056	1600	1600	1600	1600	0
95	20240701	185400	75283056	1600	1600	1600	1600	0
96	20240701	185300	75283056	1600	1600	1600	1600	0
97	20240701	185200	75283056	1600	1600	1600	1600	0
98	20240701	185100	75283056	1600	1600	1600	1600	0
99	20240701	185000	75283056	1600	1600	1600	1600	0
100	20240701	184900	75283056	1600	1600	1600	1600	0
101	20240701	184800	75283056	1600	1600	1600	1600	0
102	20240701	184700	75283056	1600	1600	1600	1600	0
103	20240701	184600	75283056	1600	1600	1600	1600	0
104	20240701	184500	75283056	1600	1600	1600	1600	0
105	20240701	184400	75283056	1600	1600	1600	1600	0
106	20240701	184300	75283056	1600	1600	1600	1600	0
107	20240701	184200	75283056	1600	1600	1600	1600	0
108	20240701	184100	75283056	1600	1600	1600	1600	0
109	20240701	184000	75283056	1600	1600	1600	1600	0
110	20240701	183900	75283056	1600	1600	1600	1600	0
111	20240701	183800	75283056	1600	1600	1600	1600	0
112	20240701	183700	75283056	1600	1600	1600	1600	0
113	20240701	183600	75283056	1600	1600	1600	1600	0
114	20240701	183500	75283056	1600	1600	1600	1600	0
115	20240701	183400	75283056	1600	1600	1600	1600	0
116	20240701	183300	75283056	1600	1600	1600	1600	0
117	20240701	183200	75283056	1600	1600	1600	1600	0
118	20240701	183100	75283056	1600	1600	1600	1600	0
119	20240701	183000	75283056	1600	1600	1600	1600	0
120	20240701	182900	75283056	1600	1600	1600	1600	0
121	20240701	182800	75283056	1600	1600	1600	1600	0
122	20240701	182700	75283056	1600	1600	1600	1600	60
123	20240701	182600	75283056	1600	1600	1600	1600	0
124	20240701	182500	75283056	1600	1600	1600	1600	0
125	20240701	182400	75283056	1600	1600	1600	1600	0
126	20240701	182300	75283056	1600	1600	1600	1600	0
127	20240701	182200	75283056	1600	1600	1600	1600	0
128	20240701	182100	75283056	1600	1600	1600	1600	0
129	20240701	182000	75283056	1600	1600	1600	1600	0
130	20240701	181900	75283056	1600	1600	1600	1600	0
131	20240701	181800	75283056	1600	1600	1600	1600	0
132	20240701	181700	75283056	1600	1600	1600	1600	0
133	20240701	181600	75283056	1600	1600	1600	1600	0
134	20240701	181500	75283056	1600	1600	1600	1600	0
135	20240701	181400	75283056	1600	1600	1600	1600	0
136	20240701	181300	75283056	1600	1600	1600	1600	0
137	20240701	181200	75283056	1600	1600	1600	1600	0
138	20240701	181100	75283056	1600	1600	1600	1600	0
139	20240701	181000	75283056	1600	1600	1600	1600	0
140	20240701	180900	75283056	1600	1600	1600	1600	0
141	20240701	180800	75283056	1600	1600	1600	1600	0
142	20240701	180700	75283056	1600	1600	1600	1600	0
143	20240701	180600	75283056	1600	1600	1600	1600	0
144	20240701	180500	75283056	1600	1600	1600	1600	0
145	20240701	180400	75283056	1600	1600	1600	1600	0
146	20240701	180300	75283056	1600	1600	1600	1600	0
147	20240701	180200	75283056	1600	1600	1600	1600	0
148	20240701	180100	75283056	1600	1600	1600	1600	0
149	20240701	180000	75283056	1600	1600	1600	1600	0
150	20240701	175900	75283056	1600	1600	1600	1600	0
151	20240701	175800	75283056	1600	1600	1600	1600	0
152	20240701	175700	75283056	1600	1600	1600	1600	60
153	20240701	175600	75283056	1600	1600	1600	1600	0
154	20240701	175500	75283056	1600	1600	1600	1600	0
155	20240701	175400	75283056	1600	1600	1600	1600	0
156	20240701	175300	75283056	1600	1600	1600	1600	0
157	20240701	175200	75283056	1600	1600	1600	1600	0
158	20240701	175100	75283056	1600	1600	1600	1600	0
159	20240701	175000	75283056	1600	1600	1600	1600	0
160	20240701	174900	75283056	1600	1600	1600	1600	0
161	20240701	174800	75283056	1600	1600	1600	1600	0
162	20240701	174700	75283056	1600	1600	1600	1600	0
163	20240701	174600	75283056	1600	1600	1600	1600	0
164	20240701	174500	75283056	1600	1600	1600	1600	0
165	20240701	174400	75283056	1600	1600	1600	1600	0
166	20240701	174300	75283056	1600	1600	1600	1600	0
167	20240701	174200	75283056	1600	1600	1600	1600	0
168	20240701	174100	75283056	1600	1600	1600	1600	0
169	20240701	174000	75283056	1600	1600	1600	1600	0
170	20240701	173900	75283056	1600	1600	1600	1600	0
171	20240701	173800	75283056	1600	1600	1600	1600	0
172	20240701	173700	75283056	1600	1600	1600	1600	0
173	20240701	173600	75283056	1600	1600	1600	1600	0
174	20240701	173500	75283056	1600	1600	1600	1600	0
175	20240701	173400	75283056	1600	1600	1600	1600	0
176	20240701	173300	75283056	1600	1600	1600	1600	0
177	20240701	173200	75283056	1600	1600	1600	1600	0
178	20240701	173100	75283056	1600	1600	1600	1600	0
179	20240701	173000	75283056	1600	1600	1600	1600	0
180	20240701	172900	75283056	1600	1600	1600	1600	0
181	20240701	172800	75283056	1600	1600	1600	1600	0
182	20240701	172700	75283056	1600	1600	1600	1600	60
183	20240701	172600	75283056	1600	1600	1600	1600	0
184	20240701	172500	75283056	1600	1600	1600	1600	0
185	20240701	172400	75283056	1600	1600	1600	1600	0
186	20240701	172300	75283056	1600	1600	1600	1600	0
187	20240701	172200	75283056	1600	1600	1600	1600	0
188	20240701	172100	75283056	1600	1600	1600	1600	0
189	20240701	172000	75283056	1600	1600	1600	1600	0
190	20240701	171900	75283056	1600	1600	1600	1600	0
191	20240701	171800	75283056	1600	1600	1600	1600	0
192	20240701	171700	75283056	1600	1600	1600	1600	0
193	20240701	171600	75283056	1600	1600	1600	1600	0
194	20240701	171500	75283056	1600	1600	1600	1600	0
195	20240701	171400	75283056	1600	1600	1600	1600	0
196	20240701	171300	75283056	1600	1600	1600	1600	0
197	20240701	171200	75283056	1600	1600	1600	1600	0
198	20240701	171100	75283056	1600	1600	1600	1600	0
199	20240701	171000	75283056	1600	1600	1600	1600	0
200	20240701	170900	75283056	1600	1600	1600	1600	0
201	20240701	170800	75283056	1600	1600	1600	1600	0
202	20240701	170700	75283056	1600	1600	1600	1600	0
203	20240701	170600	75283056	1600	1600	1600	1600	0
204	20240701	170500	75283056	1600	1600	1600	1600	0
205	20240701	170400	75283056	1600	1600	1600	1600	0
206	20240701	170300	75283056	1600	1600	1600	1600	0
207	20240701	170200	75283056	1600	1600	1600	1600	0
208	20240701	170100	75283056	1600	1600	1600	1600	0
209	20240701	170000	75283056	1600	1600	1600	1600	0
210	20240701	165900	75283056	1600	1600	1600	1600	0
211	20240701	165800	75283056	1600	1600	1600	1600	0
212	20240701	165700	75283056	1600	1600	1600	1600	60
213	20240701	165600	75283056	1600	1600	1600	1600	0
214	20240701	165500	75283056	1600	1600	1600	1600	0
215	20240701	165400	75283056	1600	1600	1600	1600	0
216	20240701	165300	75283056	1600	1600	1600	1600	0
217	20240701	165200	75283056	1600	1600	1600	1600	0
218	20240701	165100	75283056	1600	1600	1600	1600	0
219	20240701	165000	75283056	1600	1600	1600	1600	0
220	20240701	164900	75283056	1600	1600	1600	1600	0
221	20240701	164800	75283056	1600	1600	1600	1600	0
222	20240701	164700	75283056	1600	1600	1600	1600	0
223	20240701	164600	75283056	1600	1600	1600	1600	0
224	20240701	164500	75283056	1600	1600	1600	1600	0
225	20240701	164400	75283056	1600	1600	1600	1600	0
226	20240701	164300	75283056	1600	1600	1600	1600	0
227	20240701	164200	75283056	1600	1600	1600	1600	0
228	20240701	164100	75283056	1600	1600	1600	1600	0
229	20240701	164000	75283056	1600	1600	1600	1600	0
230	20240701	163900	75283056	1600	1600	1600	1600	0
231	20240701	163800	75283056	1600	1600	1600	1600	0
232	20240701	163700	75283056	1600	1600	1600	1600	0
233	20240701	163600	75283056	1600	1600	1600	1600	0
234	20240701	163500	75283056	1600	1600	1600	1600	0
235	20240701	163400	75283056	1600	1600	1600	1600	0
236	20240701	163300	75283056	1600	1600	1600	1600	0
237	20240701	163200	75283056	1600	1600	1600	1600	0
238	20240701	163100	75283056	1600	1600	1600	1600	0
239	20240701	163000	75283056	1600	1600	1600	1600	0
240	20240701	162900	75283056	1600	1600	1600	1600	0
241	20240701	162800	75283056	1600	1600	1600	1600	0
242	20240701	162700	75283056	1600	1600	1600	1600	60
243	20240701	162600	75283056	1600	1600	1600	1600	0
244	20240701	162500	75283056	1600	1600	1600	1600	0
245	20240701	162400	75283056	1600	1600	1600	1600	0
246	20240701	162300	75283056	1600	1600	1600	1600	0
247	20240701	162200	75283056	1600	1600	1600	1600	0
248	20240701	162100	75283056	1600	1600	1600	1600	0
249	20240701	162000	75283056	1600	1600	1600	1600	0
250	20240701	161900	75283056	1600	1600	1600	1600	0
251	20240701	161800	75283056	1600	1600	1600	1600	0
252	20240701	161700	75283056	1600	1600	1600	1600	0
253	20240701	161600	75283056	1600	1600	1600	1600	0
254	20240701	161500	75283056	1600	1600	1600	1600	0
255	20240701	161400	75283056	1600	1600	1600	1600	0
256	20240701	161300	75283056	1600	1600	1600	1600	0
257	20240701	161200	75283056	1600	1600	1600	1600	0
258	20240701	161100	75283056	1600	1600	1600	1600	0
259	20240701	161000	75283056	1600	1600	1600	1600	0
260	20240701	160900	75283056	1600	1600	1600	1600	0
261	20240701	160800	75283056	1600	1600	1600	1600	0
262	20240701	160700	75283056	1600	1600	1600	1600	0
263	20240701	160600	75283056	1600	1600	1600	1600	0
264	20240701	160500	75283056	1600	1600	1600	1600	0
265	20240701	160400	75283056	1600	1600	1600	1600	0
266	20240701	160300	75283056	1600	1600	1600	1600	0
267	20240701	160200	75283056	1600	1600	1600	1600	0
268	20240701	160100	75283056	1600	1600	1600	1600	0
269	20240701	160000	75283056	1600	1600	1600	1600	0
270	20240701	155900	75283056	1600	1600	1600	1600	0
271	20240701	155800	75283056	1600	1600	1600	1600	0
272	20240701	155700	75283056	1600	1600	1600	1600	60
273	20240701	155600	75283056	1600	1600	1600	1600	0
274	20240701	155500	75283056	1600	1600	1600	1600	0
275	20240701	155400	75283056	1600	1600	1600	1600	0
276	20240701	155300	75283056	1600	1600	1600	1600	0
277	20240701	155200	75283056	1600	1600	1600	1600	0
278	20240701	155100	75283056	1600	1600	1600	1600	0
279	20240701	155000	75283056	1600	1600	1600	1600	0
280	20240701	154900	75283056	1600	1600	1600	1600	0
281	20240701	154800	75283056	1600	1600	1600	1600	0
282	20240701	154700	75283056	1600	1600	1600	1600	0
283	20240701	154600	75283056	1600	1600	1600	1600	0
284	20240701	154500	75283056	1600	1600	1600	1600	0
285	20240701	154400	75283056	1600	1600	1600	1600	0
286	20240701	154300	75283056	1600	1600	1600	1600	0
287	20240701	154200	75283056	1600	1600	1600	1600	0
288	20240701	154100	75283056	1600	1600	1600	1600	0
289	20240701	154000	75283056	1600	1600	1600	1600	0
290	20240701	153900	75283056	1600	1600	1600	1600	0
291	20240701	153800	75283056	1600	1600	1600	1600	0
292	20240701	153700	75283056	1600	1600	1600	1600	0
293	20240701	153600	75283056	1600	1600	1600	1600	0
294	20240701	153500	75283056	1600	1600	1600	1600	0
295	20240701	153400	75283056	1600	1600	1600	1600	0
296	20240701	153300	75283056	1600	1600	1600	1600	0
297	20240701	153200	75283056	1600	1600	1600	1600	0
298	20240701	153100	75283056	1600	1600	1600	1600	0
299	20240701	153000	75283056	1600	1600	1600	1600	60
300	20240701	152900	75187056	1600	1600	1600	1600	0
301	20240701	152800	75187056	1600	1600	1600	1600	0
302	20240701	152700	75187056	1600	1600	1600	1600	0
303	20240701	152600	75187056	1600	1600	1600	1600	0
304	20240701	152500	75187056	1600	1600	1600	1600	0
305	20240701	152400	75187056	1600	1600	1600	1600	0
306	20240701	152300	75187056	1600	1600	1600	1600	0
307	20240701	152200	75187056	1600	1600	1600	1600	0
308	20240701	152100	75187056	1600	1600	1600	1600	0
309	20240701	152000	75187056	1600	1600	1600	1600	0
310	20240701	151900	75187056	1600	1600	1600	1600	0
311	20240701	151800	75187056	1600	1600	1600	1600	3
312	20240701	151700	75182256	1585	1599	1599	1585	2000
313	20240701	151600	71999437	1600	1600	1600	1600	108
314	20240701	151500	71826637	1600	1600	1600	1600	174
315	20240701	151400	71548237	1600	1600	1600	1600	14
316	20240701	151300	71525837	1600	1600	1600	1600	2
317	20240701	151200	71522637	1598	1597	1598	1597	186
318	20240701	151100	71225410	1596	1596	1596	1596	0
319	20240701	151000	71225410	1596	1596	1596	1596	0
320	20240701	150900	71225410	1596	1597	1597	1596	16
321	20240701	150800	71199873	1598	1598	1598	1598	0
322	20240701	150700	71199873	1598	1598	1598	1598	0
323	20240701	150600	71199873	1598	1598	1598	1598	0
324	20240701	150500	71199873	1598	1597	1598	1597	149
325	20240701	150400	70961906	1597	1597	1597	1597	60
326	20240701	150300	70866086	1598	1598	1598	1598	0
327	20240701	150200	70866086	1598	1598	1598	1598	0
328	20240701	150100	70866086	1598	1598	1598	1596	34
329	20240701	150000	70811776	1598	1598	1598	1598	17
330	20240701	145900	70784610	1596	1596	1596	1596	0
331	20240701	145800	70784610	1596	1596	1596	1596	0
332	20240701	145700	70784610	1596	1596	1596	1596	2
333	20240701	145600	70781418	1594	1594	1594	1594	0
334	20240701	145500	70781418	1594	1594	1594	1594	0
335	20240701	145400	70781418	1594	1594	1594	1594	0
336	20240701	145300	70781418	1594	1594	1594	1594	0
337	20240701	145200	70781418	1594	1594	1594	1594	0
338	20240701	145100	70781418	1594	1594	1594	1594	0
339	20240701	145000	70781418	1594	1594	1594	1594	0
340	20240701	144900	70781418	1594	1594	1594	1594	0
341	20240701	144800	70781418	1594	1594	1594	1594	0
342	20240701	144700	70781418	1594	1594	1594	1594	0
343	20240701	144600	70781418	1594	1594	1594	1594	0
344	20240701	144500	70781418	1594	1594	1594	1594	20
345	20240701	144400	70749538	1594	1594	1594	1594	0
346	20240701	144300	70749538	1594	1594	1594	1594	0
347	20240701	144200	70749538	1594	1594	1594	1594	2
348	20240701	144100	70746350	1596	1596	1596	1596	0
349	20240701	144000	70746350	1596	1596	1596	1596	0
350	20240701	143900	70746350	1596	1596	1596	1596	0
351	20240701	143800	70746350	1596	1596	1596	1596	30
352	20240701	143700	70698470	1598	1598	1598	1598	0
353	20240701	143600	70698470	1598	1598	1598	1598	0
354	20240701	143500	70698470	1598	1598	1598	1598	0
355	20240701	143400	70698470	1598	1598	1598	1598	1
356	20240701	143300	70696872	1599	1599	1599	1599	0
357	20240701	143200	70696872	1599	1599	1599	1599	0
358	20240701	143100	70696872	1599	1599	1599	1599	0
359	20240701	143000	70696872	1599	1599	1599	1599	0
360	20240701	142900	70696872	1599	1599	1599	1599	1
361	20240701	142800	70695273	1599	1596	1600	1596	17
362	20240701	142700	70668100	1597	1596	1597	1596	10
363	20240701	142600	70652134	1595	1595	1595	1595	0
364	20240701	142500	70652134	1595	1595	1595	1595	0
365	20240701	142400	70652134	1595	1595	1595	1595	0
366	20240701	142300	70652134	1595	1595	1595	1595	0
367	20240701	142200	70652134	1595	1595	1595	1595	0
368	20240701	142100	70652134	1595	1595	1595	1595	0
369	20240701	142000	70652134	1595	1595	1595	1595	0
370	20240701	141900	70652134	1595	1595	1595	1595	0
371	20240701	141800	70652134	1595	1595	1595	1595	0
372	20240701	141700	70652134	1595	1595	1595	1595	0
373	20240701	141600	70652134	1595	1595	1595	1595	0
374	20240701	141500	70652134	1595	1595	1595	1595	555
375	20240701	141400	69766909	1593	1593	1593	1593	0
376	20240701	141300	69766909	1593	1593	1593	1593	0
377	20240701	141200	69766909	1593	1593	1593	1593	0
378	20240701	141100	69766909	1593	1593	1593	1593	500
379	20240701	141000	68970409	1593	1597	1600	1593	2915
380	20240701	140900	64321696	1600	1595	1600	1595	1000
381	20240701	140800	62724956	1595	1595	1595	1595	0
382	20240701	140700	62724956	1595	1595	1595	1595	0
383	20240701	140600	62724956	1595	1593	1595	1593	5
384	20240701	140500	62716984	1592	1590	1592	1590	22
385	20240701	140400	62681967	1592	1590	1592	1590	2029
386	20240701	140300	59451805	1592	1592	1592	1592	1000
387	20240701	140200	57859805	1592	1590	1592	1590	1005
388	20240701	140100	56261489	1590	1590	1590	1590	0
389	20240701	140000	56261489	1590	1590	1590	1590	0
390	20240701	135900	56261489	1590	1590	1590	1590	0
391	20240701	135800	56261489	1590	1590	1590	1590	0
392	20240701	135700	56261489	1590	1590	1590	1590	0
393	20240701	135600	56261489	1590	1590	1590	1590	0
394	20240701	135500	56261489	1590	1590	1590	1590	0
395	20240701	135400	56261489	1590	1590	1590	1590	5
396	20240701	135300	56253539	1590	1597	1597	1589	6671
397	20240701	135200	45627573	1599	1599	1599	1599	0
398	20240701	135100	45627573	1599	1599	1599	1599	0
399	20240701	135000	45627573	1599	1599	1599	1599	0
400	20240701	134900	45627573	1599	1599	1599	1599	5
401	20240701	134800	45619578	1599	1599	1599	1599	30
402	20240701	134700	45571608	1599	1599	1599	1599	0
403	20240701	134600	45571608	1599	1599	1599	1599	0
404	20240701	134500	45571608	1599	1599	1599	1599	1
405	20240701	134400	45570009	1599	1599	1599	1599	0
406	20240701	134300	45570009	1599	1599	1599	1599	0
407	20240701	134200	45570009	1599	1599	1599	1599	0
408	20240701	134100	45570009	1599	1599	1599	1599	0
409	20240701	134000	45570009	1599	1599	1599	1599	0
410	20240701	133900	45570009	1599	1599	1599	1599	0
411	20240701	133800	45570009	1599	1599	1599	1599	0
412	20240701	133700	45570009	1599	1599	1599	1599	0
413	20240701	133600	45570009	1599	1599	1599	1599	0
414	20240701	133500	45570009	1599	1600	1600	1598	724
415	20240701	133400	44412945	1602	1602	1602	1602	0
416	20240701	133300	44412945	1602	1602	1602	1602	0
417	20240701	133200	44412945	1602	1602	1602	1602	0
418	20240701	133100	44412945	1602	1602	1602	1602	0
419	20240701	133000	44412945	1602	1602	1602	1602	0
420	20240701	132900	44412945	1602	1602	1602	1602	0
421	20240701	132800	44412945	1602	1602	1602	1602	0
422	20240701	132700	44412945	1602	1602	1602	1602	0
423	20240701	132600	44412945	1602	1602	1602	1602	0
424	20240701	132500	44412945	1602	1599	1602	1599	107
425	20240701	132400	44241846	1599	1599	1599	1599	0
426	20240701	132300	44241846	1599	1599	1599	1599	0
427	20240701	132200	44241846	1599	1599	1599	1599	0
428	20240701	132100	44241846	1599	1599	1599	1599	0
429	20240701	132000	44241846	1599	1599	1599	1599	0
430	20240701	131900	44241846	1599	1599	1599	1599	0
431	20240701	131800	44241846	1599	1599	1599	1599	1452
432	20240701	131700	41920098	1599	1599	1599	1599	0
433	20240701	131600	41920098	1599	1599	1599	1599	0
434	20240701	131500	41920098	1599	1599	1599	1599	0
435	20240701	131400	41920098	1599	1599	1599	1599	0
436	20240701	131300	41920098	1599	1601	1601	1599	980
437	20240701	131200	40352933	1602	1602	1602	1602	0
438	20240701	131100	40352933	1602	1602	1602	1602	0
439	20240701	131000	40352933	1602	1605	1605	1602	2309
440	20240701	130900	36652980	1605	1605	1605	1605	0
441	20240701	130800	36652980	1605	1605	1605	1605	0
442	20240701	130700	36652980	1605	1605	1605	1605	0
443	20240701	130600	36652980	1605	1605	1605	1605	0
444	20240701	130500	36652980	1605	1605	1605	1605	0
445	20240701	130400	36652980	1605	1605	1605	1605	0
446	20240701	130300	36652980	1605	1605	1605	1605	0
447	20240701	130200	36652980	1605	1605	1605	1605	0
448	20240701	130100	36652980	1605	1605	1605	1605	0
449	20240701	130000	36652980	1605	1605	1605	1605	0
450	20240701	125900	36652980	1605	1605	1605	1605	0
451	20240701	125800	36652980	1605	1605	1605	1605	0
452	20240701	125700	36652980	1605	1605	1605	1605	0
453	20240701	125600	36652980	1605	1605	1605	1605	0
454	20240701	125500	36652980	1605	1605	1605	1605	0
455	20240701	125400	36652980	1605	1605	1605	1605	0
456	20240701	125300	36652980	1605	1605	1605	1605	0
457	20240701	125200	36652980	1605	1605	1605	1605	0
458	20240701	125100	36652980	1605	1605	1605	1605	0
459	20240701	125000	36652980	1605	1605	1605	1605	0
460	20240701	124900	36652980	1605	1605	1605	1605	0
461	20240701	124800	36652980	1605	1605	1605	1605	0
462	20240701	124700	36652980	1605	1605	1605	1605	0
463	20240701	124600	36652980	1605	1605	1605	1605	0
464	20240701	124500	36652980	1605	1605	1605	1605	0
465	20240701	124400	36652980	1605	1605	1605	1605	0
466	20240701	124300	36652980	1605	1605	1605	1605	0
467	20240701	124200	36652980	1605	1605	1605	1605	0
468	20240701	124100	36652980	1605	1605	1605	1605	0
469	20240701	124000	36652980	1605	1605	1605	1605	1
470	20240701	123900	36651375	1605	1605	1605	1605	0
471	20240701	123800	36651375	1605	1605	1605	1605	0
472	20240701	123700	36651375	1605	1605	1605	1605	4
473	20240701	123600	36644955	1606	1606	1606	1606	0
474	20240701	123500	36644955	1606	1606	1606	1606	0
475	20240701	123400	36644955	1606	1606	1606	1606	0
476	20240701	123300	36644955	1606	1606	1606	1606	0
477	20240701	123200	36644955	1606	1606	1606	1606	0
478	20240701	123100	36644955	1606	1606	1606	1606	0
479	20240701	123000	36644955	1606	1606	1606	1606	0
480	20240701	122900	36644955	1606	1606	1606	1606	0
481	20240701	122800	36644955	1606	1606	1606	1606	0
482	20240701	122700	36644955	1606	1606	1606	1606	0
483	20240701	122600	36644955	1606	1606	1606	1606	0
484	20240701	122500	36644955	1606	1606	1606	1606	3
485	20240701	122400	36640137	1602	1610	1610	1602	3005
486	20240701	122300	31813531	1610	1610	1610	1610	0
487	20240701	122200	31813531	1610	1610	1610	1610	0
488	20240701	122100	31813531	1610	1610	1610	1610	0
489	20240701	122000	31813531	1610	1610	1610	1610	8
490	20240701	121900	31800651	1610	1610	1610	1610	0
491	20240701	121800	31800651	1610	1610	1610	1610	1
492	20240701	121700	31799041	1610	1610	1610	1610	0
493	20240701	121600	31799041	1610	1610	1610	1610	0
494	20240701	121500	31799041	1610	1610	1610	1610	0
495	20240701	121400	31799041	1610	1610	1610	1610	0
496	20240701	121300	31799041	1610	1610	1610	1610	0
497	20240701	121200	31799041	1610	1609	1610	1609	52
498	20240701	121100	31715366	1609	1609	1609	1609	5
499	20240701	121000	31707321	1610	1610	1610	1610	0
500	20240701	120900	31707321	1610	1610	1610	1610	0
501	20240701	120800	31707321	1610	1610	1610	1610	0
502	20240701	120700	31707321	1610	1610	1610	1610	0
503	20240701	120600	31707321	1610	1610	1610	1610	0
504	20240701	120500	31707321	1610	1610	1610	1610	0
505	20240701	120400	31707321	1610	1610	1610	1610	0
506	20240701	120300	31707321	1610	1610	1610	1610	0
507	20240701	120200	31707321	1610	1610	1610	1610	0
508	20240701	120100	31707321	1610	1610	1610	1610	0
509	20240701	120000	31707321	1610	1610	1610	1610	100
510	20240701	115900	31546321	1610	1610	1610	1610	0
511	20240701	115800	31546321	1610	1610	1610	1610	0
512	20240701	115700	31546321	1610	1610	1610	1610	0
513	20240701	115600	31546321	1610	1610	1610	1610	0
514	20240701	115500	31546321	1610	1610	1610	1610	0
515	20240701	115400	31546321	1610	1610	1610	1610	0
516	20240701	115300	31546321	1610	1610	1610	1610	0
517	20240701	115200	31546321	1610	1610	1610	1610	0
518	20240701	115100	31546321	1610	1610	1610	1610	0
519	20240701	115000	31546321	1610	1610	1610	1610	0
520	20240701	114900	31546321	1610	1610	1610	1610	0
521	20240701	114800	31546321	1610	1610	1610	1610	0
522	20240701	114700	31546321	1610	1610	1610	1610	0
523	20240701	114600	31546321	1610	1610	1610	1610	0
524	20240701	114500	31546321	1610	1610	1610	1610	0
525	20240701	114400	31546321	1610	1610	1610	1610	0
526	20240701	114300	31546321	1610	1610	1610	1610	0
527	20240701	114200	31546321	1610	1610	1610	1610	0
528	20240701	114100	31546321	1610	1610	1610	1610	0
529	20240701	114000	31546321	1610	1610	1610	1610	0
530	20240701	113900	31546321	1610	1610	1610	1610	1
531	20240701	113800	31544711	1610	1610	1610	1610	0
532	20240701	113700	31544711	1610	1610	1610	1610	0
533	20240701	113600	31544711	1610	1610	1610	1610	0
534	20240701	113500	31544711	1610	1610	1610	1610	0
535	20240701	113400	31544711	1610	1610	1610	1610	0
536	20240701	113300	31544711	1610	1610	1610	1610	0
537	20240701	113200	31544711	1610	1610	1610	1610	0
538	20240701	113100	31544711	1610	1610	1610	1610	0
539	20240701	113000	31544711	1610	1610	1610	1610	0
540	20240701	112900	31544711	1610	1610	1610	1610	1
541	20240701	112800	31543101	1608	1608	1608	1608	0
542	20240701	112700	31543101	1608	1608	1608	1608	0
543	20240701	112600	31543101	1608	1608	1608	1608	0
544	20240701	112500	31543101	1608	1608	1608	1608	0
545	20240701	112400	31543101	1608	1609	1609	1608	151
546	20240701	112300	31300290	1612	1612	1612	1612	0
547	20240701	112200	31300290	1612	1612	1612	1612	0
548	20240701	112100	31300290	1612	1612	1612	1612	0
549	20240701	112000	31300290	1612	1612	1612	1612	0
550	20240701	111900	31300290	1612	1612	1612	1612	0
551	20240701	111800	31300290	1612	1612	1612	1612	0
552	20240701	111700	31300290	1612	1610	1612	1610	106
553	20240701	111600	31129431	1610	1610	1610	1610	22
554	20240701	111500	31094011	1607	1607	1607	1607	0
555	20240701	111400	31094011	1607	1607	1607	1607	0
556	20240701	111300	31094011	1607	1607	1607	1607	0
557	20240701	111200	31094011	1607	1607	1607	1607	0
558	20240701	111100	31094011	1607	1607	1607	1607	0
559	20240701	111000	31094011	1607	1607	1607	1607	0
560	20240701	110900	31094011	1607	1607	1607	1607	5
561	20240701	110800	31085976	1610	1610	1610	1610	0
562	20240701	110700	31085976	1610	1610	1610	1610	0
563	20240701	110600	31085976	1610	1610	1610	1610	0
564	20240701	110500	31085976	1610	1610	1610	1610	0
565	20240701	110400	31085976	1610	1610	1610	1610	0
566	20240701	110300	31085976	1610	1610	1610	1610	0
567	20240701	110200	31085976	1610	1610	1610	1610	0
568	20240701	110100	31085976	1610	1610	1610	1610	0
569	20240701	110000	31085976	1610	1606	1610	1606	3051
570	20240701	105900	26178635	1604	1604	1604	1604	0
571	20240701	105800	26178635	1604	1604	1604	1604	0
572	20240701	105700	26178635	1604	1604	1604	1604	0
573	20240701	105600	26178635	1604	1604	1604	1604	246
574	20240701	105500	25784051	1604	1604	1604	1604	0
575	20240701	105400	25784051	1604	1604	1604	1604	0
576	20240701	105300	25784051	1604	1604	1604	1604	0
577	20240701	105200	25784051	1604	1604	1604	1604	0
578	20240701	105100	25784051	1604	1604	1604	1604	0
579	20240701	105000	25784051	1604	1604	1604	1604	0
580	20240701	104900	25784051	1604	1604	1604	1604	0
581	20240701	104800	25784051	1604	1604	1604	1604	30
582	20240701	104700	25735931	1604	1604	1604	1604	0
583	20240701	104600	25735931	1604	1604	1604	1604	427
584	20240701	104500	25051023	1604	1604	1604	1604	0
585	20240701	104400	25051023	1604	1604	1604	1604	0
586	20240701	104300	25051023	1604	1604	1604	1604	30
587	20240701	104200	25002903	1606	1606	1606	1606	0
588	20240701	104100	25002903	1606	1606	1606	1606	0
589	20240701	104000	25002903	1606	1606	1606	1606	0
590	20240701	103900	25002903	1606	1606	1606	1606	7
591	20240701	103800	24991661	1606	1606	1606	1606	0
592	20240701	103700	24991661	1606	1606	1606	1606	0
593	20240701	103600	24991661	1606	1606	1606	1606	0
594	20240701	103500	24991661	1606	1606	1606	1606	0
595	20240701	103400	24991661	1606	1606	1606	1606	0
596	20240701	103300	24991661	1606	1606	1606	1606	2
597	20240701	103200	24988449	1604	1604	1604	1604	0
598	20240701	103100	24988449	1604	1604	1604	1604	0
599	20240701	103000	24988449	1604	1604	1604	1604	0
600	20240701	102900	24988449	1604	1604	1604	1604	0
601	20240701	102800	24988449	1604	1604	1604	1604	0
602	20240701	102700	24988449	1604	1602	1604	1602	2
603	20240701	102600	24985243	1600	1600	1600	1600	3000
604	20240701	102500	20185243	1599	1599	1599	1599	0
605	20240701	102400	20185243	1599	1599	1599	1599	81
606	20240701	102300	20055724	1599	1599	1599	1599	1
607	20240701	102200	20054125	1600	1600	1600	1600	0
608	20240701	102100	20054125	1600	1600	1600	1600	1
609	20240701	102000	20052525	1600	1600	1600	1600	7
610	20240701	101900	20041325	1600	1600	1600	1600	0
611	20240701	101800	20041325	1600	1600	1600	1600	1
612	20240701	101700	20039725	1602	1602	1602	1602	0
613	20240701	101600	20039725	1602	1602	1602	1602	0
614	20240701	101500	20039725	1602	1602	1602	1602	0
615	20240701	101400	20039725	1602	1602	1602	1602	1
616	20240701	101300	20038123	1602	1602	1602	1602	1
617	20240701	101200	20036521	1600	1600	1600	1600	1000
618	20240701	101100	18436521	1599	1599	1599	1599	100
619	20240701	101000	18276621	1599	1599	1599	1599	200
620	20240701	100900	17956821	1599	1599	1599	1599	0
621	20240701	100800	17956821	1599	1601	1601	1599	2000
622	20240701	100700	14757515	1600	1600	1600	1600	1
623	20240701	100600	14755915	1603	1603	1603	1603	5
624	20240701	100500	14747900	1603	1603	1603	1603	889
625	20240701	100400	13322833	1603	1603	1603	1603	0
626	20240701	100300	13322833	1603	1603	1603	1603	0
627	20240701	100200	13322833	1603	1603	1603	1603	1
628	20240701	100100	13321230	1603	1603	1603	1603	62
629	20240701	100000	13221844	1602	1602	1602	1602	0
630	20240701	095900	13221844	1602	1602	1602	1602	0
631	20240701	095800	13221844	1602	1602	1602	1602	0
632	20240701	095700	13221844	1602	1602	1602	1602	0
633	20240701	095600	13221844	1602	1602	1602	1602	6
634	20240701	095500	13212232	1599	1599	1599	1599	0
635	20240701	095400	13212232	1599	1599	1599	1599	0
636	20240701	095300	13212232	1599	1599	1599	1599	0
637	20240701	095200	13212232	1599	1599	1599	1599	0
638	20240701	095100	13212232	1599	1599	1599	1599	0
639	20240701	095000	13212232	1599	1599	1599	1599	277
640	20240701	094900	12769309	1599	1605	1605	1599	2779
641	20240701	094800	8321152	1605	1605	1605	1605	0
642	20240701	094700	8321152	1605	1605	1605	1605	0
643	20240701	094600	8321152	1605	1605	1605	1605	0
644	20240701	094500	8321152	1605	1605	1605	1605	0
645	20240701	094400	8321152	1605	1605	1605	1605	0
646	20240701	094300	8321152	1605	1605	1605	1605	0
647	20240701	094200	8321152	1605	1605	1605	1605	0
648	20240701	094100	8321152	1605	1605	1605	1605	0
649	20240701	094000	8321152	1605	1605	1605	1605	0
650	20240701	093900	8321152	1605	1605	1605	1605	0
651	20240701	093800	8321152	1605	1605	1605	1605	0
652	20240701	093700	8321152	1605	1605	1605	1605	0
653	20240701	093600	8321152	1605	1605	1605	1605	0
654	20240701	093500	8321152	1605	1605	1605	1605	0
655	20240701	093400	8321152	1605	1605	1605	1605	0
656	20240701	093300	8321152	1605	1605	1605	1605	0
657	20240701	093200	8321152	1605	1605	1605	1605	0
658	20240701	093100	8321152	1605	1605	1605	1605	51
659	20240701	093000	8239297	1605	1605	1605	1605	49
660	20240701	092900	8160652	1605	1604	1605	1604	110
661	20240701	092800	7984195	1605	1608	1608	1605	2625
662	20240701	092700	3771007	1607	1606	1607	1606	224
663	20240701	092600	3411239	1605	1605	1605	1605	0
664	20240701	092500	3411239	1605	1605	1605	1605	0
665	20240701	092400	3411239	1605	1605	1605	1605	0
666	20240701	092300	3411239	1605	1605	1605	1605	0
667	20240701	092200	3411239	1605	1605	1605	1605	1
668	20240701	092100	3409634	1604	1604	1604	1604	230
669	20240701	092000	3040714	1604	1604	1604	1604	0
670	20240701	091900	3040714	1604	1604	1604	1604	0
671	20240701	091800	3040714	1604	1606	1606	1604	100
672	20240701	091700	2880244	1605	1602	1605	1602	175
673	20240701	091600	2599699	1604	1604	1604	1604	10
674	20240701	091500	2583659	1603	1603	1603	1603	82
675	20240701	091400	2452213	1605	1608	1620	1605	629
676	20240701	091300	1442325	1621	1621	1621	1621	0
677	20240701	091200	1442325	1621	1617	1621	1617	191
678	20240701	091100	1133004	1621	1621	1621	1621	0
679	20240701	091000	1133004	1621	1621	1621	1621	10
680	20240701	090900	1116794	1605	1605	1605	1605	0
681	20240701	090800	1116794	1605	1605	1605	1605	0
682	20240701	090700	1116794	1605	1620	1621	1605	627
683	20240701	090600	110413	1602	1602	1602	1602	6
684	20240701	090500	100801	1601	1601	1601	1601	1
685	20240701	090400	99200	1600	1600	1600	1600	0
686	20240701	090300	99200	1600	1600	1600	1600	0
687	20240701	090200	99200	1600	1600	1600	1600	0
688	20240701	090100	99200	1600	1600	1600	1600	0
689	20240701	090000	99200	1600	1600	1600	1600	62