KissMeData/214610/min/candle-20240703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240703	205000	82540071	1344	1344	1344	1344	6841
3	20240703	204900	82540071	1344	1344	1344	1344	0
4	20240703	204800	82540071	1344	1344	1344	1344	0
5	20240703	204700	82540071	1344	1344	1344	1344	0
6	20240703	204600	82540071	1344	1344	1344	1344	0
7	20240703	204500	82540071	1344	1344	1344	1344	0
8	20240703	204400	82540071	1344	1344	1344	1344	0
9	20240703	204300	82540071	1344	1344	1344	1344	0
10	20240703	204200	82540071	1344	1344	1344	1344	0
11	20240703	204100	82540071	1344	1344	1344	1344	0
12	20240703	204000	82540071	1344	1344	1344	1344	0
13	20240703	203900	82540071	1344	1344	1344	1344	0
14	20240703	203800	82540071	1344	1344	1344	1344	0
15	20240703	203700	82540071	1344	1344	1344	1344	0
16	20240703	203600	82540071	1344	1344	1344	1344	0
17	20240703	203500	82540071	1344	1344	1344	1344	0
18	20240703	203400	82540071	1344	1344	1344	1344	0
19	20240703	203300	82540071	1344	1344	1344	1344	0
20	20240703	203200	82540071	1344	1344	1344	1344	0
21	20240703	203100	82540071	1344	1344	1344	1344	0
22	20240703	203000	82540071	1344	1344	1344	1344	0
23	20240703	202900	82540071	1344	1344	1344	1344	0
24	20240703	202800	82540071	1344	1344	1344	1344	0
25	20240703	202700	82540071	1344	1344	1344	1344	0
26	20240703	202600	82540071	1344	1344	1344	1344	0
27	20240703	202500	82540071	1344	1344	1344	1344	0
28	20240703	202400	82540071	1344	1344	1344	1344	0
29	20240703	202300	82540071	1344	1344	1344	1344	0
30	20240703	202200	82540071	1344	1344	1344	1344	0
31	20240703	202100	82540071	1344	1344	1344	1344	0
32	20240703	202000	82540071	1344	1344	1344	1344	6841
33	20240703	201900	82540071	1344	1344	1344	1344	0
34	20240703	201800	82540071	1344	1344	1344	1344	0
35	20240703	201700	82540071	1344	1344	1344	1344	0
36	20240703	201600	82540071	1344	1344	1344	1344	0
37	20240703	201500	82540071	1344	1344	1344	1344	0
38	20240703	201400	82540071	1344	1344	1344	1344	0
39	20240703	201300	82540071	1344	1344	1344	1344	0
40	20240703	201200	82540071	1344	1344	1344	1344	0
41	20240703	201100	82540071	1344	1344	1344	1344	0
42	20240703	201000	82540071	1344	1344	1344	1344	0
43	20240703	200900	82540071	1344	1344	1344	1344	0
44	20240703	200800	82540071	1344	1344	1344	1344	0
45	20240703	200700	82540071	1344	1344	1344	1344	0
46	20240703	200600	82540071	1344	1344	1344	1344	0
47	20240703	200500	82540071	1344	1344	1344	1344	0
48	20240703	200400	82540071	1344	1344	1344	1344	0
49	20240703	200300	82540071	1344	1344	1344	1344	0
50	20240703	200200	82540071	1344	1344	1344	1344	0
51	20240703	200100	82540071	1344	1344	1344	1344	0
52	20240703	200000	82540071	1344	1344	1344	1344	0
53	20240703	195900	82540071	1344	1344	1344	1344	0
54	20240703	195800	82540071	1344	1344	1344	1344	0
55	20240703	195700	82540071	1344	1344	1344	1344	0
56	20240703	195600	82540071	1344	1344	1344	1344	0
57	20240703	195500	82540071	1344	1344	1344	1344	0
58	20240703	195400	82540071	1344	1344	1344	1344	0
59	20240703	195300	82540071	1344	1344	1344	1344	0
60	20240703	195200	82540071	1344	1344	1344	1344	0
61	20240703	195100	82540071	1344	1344	1344	1344	0
62	20240703	195000	82540071	1344	1344	1344	1344	6841
63	20240703	194900	82540071	1344	1344	1344	1344	0
64	20240703	194800	82540071	1344	1344	1344	1344	0
65	20240703	194700	82540071	1344	1344	1344	1344	0
66	20240703	194600	82540071	1344	1344	1344	1344	0
67	20240703	194500	82540071	1344	1344	1344	1344	0
68	20240703	194400	82540071	1344	1344	1344	1344	0
69	20240703	194300	82540071	1344	1344	1344	1344	0
70	20240703	194200	82540071	1344	1344	1344	1344	0
71	20240703	194100	82540071	1344	1344	1344	1344	0
72	20240703	194000	82540071	1344	1344	1344	1344	0
73	20240703	193900	82540071	1344	1344	1344	1344	0
74	20240703	193800	82540071	1344	1344	1344	1344	0
75	20240703	193700	82540071	1344	1344	1344	1344	0
76	20240703	193600	82540071	1344	1344	1344	1344	0
77	20240703	193500	82540071	1344	1344	1344	1344	0
78	20240703	193400	82540071	1344	1344	1344	1344	0
79	20240703	193300	82540071	1344	1344	1344	1344	0
80	20240703	193200	82540071	1344	1344	1344	1344	0
81	20240703	193100	82540071	1344	1344	1344	1344	0
82	20240703	193000	82540071	1344	1344	1344	1344	0
83	20240703	192900	82540071	1344	1344	1344	1344	0
84	20240703	192800	82540071	1344	1344	1344	1344	0
85	20240703	192700	82540071	1344	1344	1344	1344	0
86	20240703	192600	82540071	1344	1344	1344	1344	0
87	20240703	192500	82540071	1344	1344	1344	1344	0
88	20240703	192400	82540071	1344	1344	1344	1344	0
89	20240703	192300	82540071	1344	1344	1344	1344	0
90	20240703	192200	82540071	1344	1344	1344	1344	0
91	20240703	192100	82540071	1344	1344	1344	1344	0
92	20240703	192000	82540071	1344	1344	1344	1344	6841
93	20240703	191900	82540071	1344	1344	1344	1344	0
94	20240703	191800	82540071	1344	1344	1344	1344	0
95	20240703	191700	82540071	1344	1344	1344	1344	0
96	20240703	191600	82540071	1344	1344	1344	1344	0
97	20240703	191500	82540071	1344	1344	1344	1344	0
98	20240703	191400	82540071	1344	1344	1344	1344	0
99	20240703	191300	82540071	1344	1344	1344	1344	0
100	20240703	191200	82540071	1344	1344	1344	1344	0
101	20240703	191100	82540071	1344	1344	1344	1344	0
102	20240703	191000	82540071	1344	1344	1344	1344	0
103	20240703	190900	82540071	1344	1344	1344	1344	0
104	20240703	190800	82540071	1344	1344	1344	1344	0
105	20240703	190700	82540071	1344	1344	1344	1344	0
106	20240703	190600	82540071	1344	1344	1344	1344	0
107	20240703	190500	82540071	1344	1344	1344	1344	0
108	20240703	190400	82540071	1344	1344	1344	1344	0
109	20240703	190300	82540071	1344	1344	1344	1344	0
110	20240703	190200	82540071	1344	1344	1344	1344	0
111	20240703	190100	82540071	1344	1344	1344	1344	0
112	20240703	190000	82540071	1344	1344	1344	1344	0
113	20240703	185900	82540071	1344	1344	1344	1344	0
114	20240703	185800	82540071	1344	1344	1344	1344	0
115	20240703	185700	82540071	1344	1344	1344	1344	0
116	20240703	185600	82540071	1344	1344	1344	1344	0
117	20240703	185500	82540071	1344	1344	1344	1344	0
118	20240703	185400	82540071	1344	1344	1344	1344	0
119	20240703	185300	82540071	1344	1344	1344	1344	0
120	20240703	185200	82540071	1344	1344	1344	1344	0
121	20240703	185100	82540071	1344	1344	1344	1344	0
122	20240703	185000	82540071	1344	1344	1344	1344	6841
123	20240703	184900	82540071	1344	1344	1344	1344	0
124	20240703	184800	82540071	1344	1344	1344	1344	0
125	20240703	184700	82540071	1344	1344	1344	1344	0
126	20240703	184600	82540071	1344	1344	1344	1344	0
127	20240703	184500	82540071	1344	1344	1344	1344	0
128	20240703	184400	82540071	1344	1344	1344	1344	0
129	20240703	184300	82540071	1344	1344	1344	1344	0
130	20240703	184200	82540071	1344	1344	1344	1344	0
131	20240703	184100	82540071	1344	1344	1344	1344	0
132	20240703	184000	82540071	1344	1344	1344	1344	0
133	20240703	183900	82540071	1344	1344	1344	1344	0
134	20240703	183800	82540071	1344	1344	1344	1344	0
135	20240703	183700	82540071	1344	1344	1344	1344	0
136	20240703	183600	82540071	1344	1344	1344	1344	0
137	20240703	183500	82540071	1344	1344	1344	1344	0
138	20240703	183400	82540071	1344	1344	1344	1344	0
139	20240703	183300	82540071	1344	1344	1344	1344	0
140	20240703	183200	82540071	1344	1344	1344	1344	0
141	20240703	183100	82540071	1344	1344	1344	1344	0
142	20240703	183000	82540071	1344	1344	1344	1344	0
143	20240703	182900	82540071	1344	1344	1344	1344	0
144	20240703	182800	82540071	1344	1344	1344	1344	0
145	20240703	182700	82540071	1344	1344	1344	1344	0
146	20240703	182600	82540071	1344	1344	1344	1344	0
147	20240703	182500	82540071	1344	1344	1344	1344	0
148	20240703	182400	82540071	1344	1344	1344	1344	0
149	20240703	182300	82540071	1344	1344	1344	1344	0
150	20240703	182200	82540071	1344	1344	1344	1344	0
151	20240703	182100	82540071	1344	1344	1344	1344	0
152	20240703	182000	82540071	1344	1344	1344	1344	6841
153	20240703	181900	82540071	1344	1344	1344	1344	0
154	20240703	181800	82540071	1344	1344	1344	1344	0
155	20240703	181700	82540071	1344	1344	1344	1344	0
156	20240703	181600	82540071	1344	1344	1344	1344	0
157	20240703	181500	82540071	1344	1344	1344	1344	0
158	20240703	181400	82540071	1344	1344	1344	1344	0
159	20240703	181300	82540071	1344	1344	1344	1344	0
160	20240703	181200	82540071	1344	1344	1344	1344	0
161	20240703	181100	82540071	1344	1344	1344	1344	0
162	20240703	181000	82540071	1344	1344	1344	1344	0
163	20240703	180900	82540071	1344	1344	1344	1344	0
164	20240703	180800	82540071	1344	1344	1344	1344	0
165	20240703	180700	82540071	1344	1344	1344	1344	0
166	20240703	180600	82540071	1344	1344	1344	1344	0
167	20240703	180500	82540071	1344	1344	1344	1344	0
168	20240703	180400	82540071	1344	1344	1344	1344	0
169	20240703	180300	82540071	1344	1344	1344	1344	0
170	20240703	180200	82540071	1344	1344	1344	1344	0
171	20240703	180100	82540071	1344	1344	1344	1344	0
172	20240703	180000	82540071	1344	1344	1344	1344	0
173	20240703	175900	82540071	1344	1344	1344	1344	0
174	20240703	175800	82540071	1344	1344	1344	1344	0
175	20240703	175700	82540071	1344	1344	1344	1344	0
176	20240703	175600	82540071	1344	1344	1344	1344	0
177	20240703	175500	82540071	1344	1344	1344	1344	0
178	20240703	175400	82540071	1344	1344	1344	1344	0
179	20240703	175300	82540071	1344	1344	1344	1344	0
180	20240703	175200	82540071	1344	1344	1344	1344	0
181	20240703	175100	82540071	1344	1344	1344	1344	0
182	20240703	175000	82540071	1344	1344	1344	1344	6841
183	20240703	174900	82540071	1344	1344	1344	1344	0
184	20240703	174800	82540071	1344	1344	1344	1344	0
185	20240703	174700	82540071	1344	1344	1344	1344	0
186	20240703	174600	82540071	1344	1344	1344	1344	0
187	20240703	174500	82540071	1344	1344	1344	1344	0
188	20240703	174400	82540071	1344	1344	1344	1344	0
189	20240703	174300	82540071	1344	1344	1344	1344	0
190	20240703	174200	82540071	1344	1344	1344	1344	0
191	20240703	174100	82540071	1344	1344	1344	1344	0
192	20240703	174000	82540071	1344	1344	1344	1344	0
193	20240703	173900	82540071	1344	1344	1344	1344	0
194	20240703	173800	82540071	1344	1344	1344	1344	0
195	20240703	173700	82540071	1344	1344	1344	1344	0
196	20240703	173600	82540071	1344	1344	1344	1344	0
197	20240703	173500	82540071	1344	1344	1344	1344	0
198	20240703	173400	82540071	1344	1344	1344	1344	0
199	20240703	173300	82540071	1344	1344	1344	1344	0
200	20240703	173200	82540071	1344	1344	1344	1344	0
201	20240703	173100	82540071	1344	1344	1344	1344	0
202	20240703	173000	82540071	1344	1344	1344	1344	0
203	20240703	172900	82540071	1344	1344	1344	1344	0
204	20240703	172800	82540071	1344	1344	1344	1344	0
205	20240703	172700	82540071	1344	1344	1344	1344	0
206	20240703	172600	82540071	1344	1344	1344	1344	0
207	20240703	172500	82540071	1344	1344	1344	1344	0
208	20240703	172400	82540071	1344	1344	1344	1344	0
209	20240703	172300	82540071	1344	1344	1344	1344	0
210	20240703	172200	82540071	1344	1344	1344	1344	0
211	20240703	172100	82540071	1344	1344	1344	1344	0
212	20240703	172000	82540071	1344	1344	1344	1344	6841
213	20240703	171900	82540071	1344	1344	1344	1344	0
214	20240703	171800	82540071	1344	1344	1344	1344	0
215	20240703	171700	82540071	1344	1344	1344	1344	0
216	20240703	171600	82540071	1344	1344	1344	1344	0
217	20240703	171500	82540071	1344	1344	1344	1344	0
218	20240703	171400	82540071	1344	1344	1344	1344	0
219	20240703	171300	82540071	1344	1344	1344	1344	0
220	20240703	171200	82540071	1344	1344	1344	1344	0
221	20240703	171100	82540071	1344	1344	1344	1344	0
222	20240703	171000	82540071	1344	1344	1344	1344	0
223	20240703	170900	82540071	1344	1344	1344	1344	0
224	20240703	170800	82540071	1344	1344	1344	1344	0
225	20240703	170700	82540071	1344	1344	1344	1344	0
226	20240703	170600	82540071	1344	1344	1344	1344	0
227	20240703	170500	82540071	1344	1344	1344	1344	0
228	20240703	170400	82540071	1344	1344	1344	1344	0
229	20240703	170300	82540071	1344	1344	1344	1344	0
230	20240703	170200	82540071	1344	1344	1344	1344	0
231	20240703	170100	82540071	1344	1344	1344	1344	0
232	20240703	170000	82540071	1344	1344	1344	1344	0
233	20240703	165900	82540071	1344	1344	1344	1344	0
234	20240703	165800	82540071	1344	1344	1344	1344	0
235	20240703	165700	82540071	1344	1344	1344	1344	0
236	20240703	165600	82540071	1344	1344	1344	1344	0
237	20240703	165500	82540071	1344	1344	1344	1344	0
238	20240703	165400	82540071	1344	1344	1344	1344	0
239	20240703	165300	82540071	1344	1344	1344	1344	0
240	20240703	165200	82540071	1344	1344	1344	1344	0
241	20240703	165100	82540071	1344	1344	1344	1344	0
242	20240703	165000	82540071	1344	1344	1344	1344	6841
243	20240703	164900	82540071	1344	1344	1344	1344	0
244	20240703	164800	82540071	1344	1344	1344	1344	0
245	20240703	164700	82540071	1344	1344	1344	1344	0
246	20240703	164600	82540071	1344	1344	1344	1344	0
247	20240703	164500	82540071	1344	1344	1344	1344	0
248	20240703	164400	82540071	1344	1344	1344	1344	0
249	20240703	164300	82540071	1344	1344	1344	1344	0
250	20240703	164200	82540071	1344	1344	1344	1344	0
251	20240703	164100	82540071	1344	1344	1344	1344	0
252	20240703	164000	82540071	1344	1344	1344	1344	0
253	20240703	163900	82540071	1344	1344	1344	1344	0
254	20240703	163800	82540071	1344	1344	1344	1344	0
255	20240703	163700	82540071	1344	1344	1344	1344	0
256	20240703	163600	82540071	1344	1344	1344	1344	0
257	20240703	163500	82540071	1344	1344	1344	1344	0
258	20240703	163400	82540071	1344	1344	1344	1344	0
259	20240703	163300	82540071	1344	1344	1344	1344	0
260	20240703	163200	82540071	1344	1344	1344	1344	0
261	20240703	163100	82540071	1344	1344	1344	1344	0
262	20240703	163000	82540071	1344	1344	1344	1344	0
263	20240703	162900	82540071	1344	1344	1344	1344	0
264	20240703	162800	82540071	1344	1344	1344	1344	0
265	20240703	162700	82540071	1344	1344	1344	1344	0
266	20240703	162600	82540071	1344	1344	1344	1344	0
267	20240703	162500	82540071	1344	1344	1344	1344	0
268	20240703	162400	82540071	1344	1344	1344	1344	0
269	20240703	162300	82540071	1344	1344	1344	1344	0
270	20240703	162200	82540071	1344	1344	1344	1344	0
271	20240703	162100	82540071	1344	1344	1344	1344	0
272	20240703	162000	82540071	1344	1344	1344	1344	6841
273	20240703	161900	82540071	1344	1344	1344	1344	0
274	20240703	161800	82540071	1344	1344	1344	1344	0
275	20240703	161700	82540071	1344	1344	1344	1344	0
276	20240703	161600	82540071	1344	1344	1344	1344	0
277	20240703	161500	82540071	1344	1344	1344	1344	0
278	20240703	161400	82540071	1344	1344	1344	1344	0
279	20240703	161300	82540071	1344	1344	1344	1344	0
280	20240703	161200	82540071	1344	1344	1344	1344	0
281	20240703	161100	82540071	1344	1344	1344	1344	0
282	20240703	161000	82540071	1344	1344	1344	1344	0
283	20240703	160900	82540071	1344	1344	1344	1344	0
284	20240703	160800	82540071	1344	1344	1344	1344	0
285	20240703	160700	82540071	1344	1344	1344	1344	0
286	20240703	160600	82540071	1344	1344	1344	1344	0
287	20240703	160500	82540071	1344	1344	1344	1344	0
288	20240703	160400	82540071	1344	1344	1344	1344	0
289	20240703	160300	82540071	1344	1344	1344	1344	0
290	20240703	160200	82540071	1344	1344	1344	1344	0
291	20240703	160100	82540071	1344	1344	1344	1344	0
292	20240703	160000	82540071	1344	1344	1344	1344	0
293	20240703	155900	82540071	1344	1344	1344	1344	0
294	20240703	155800	82540071	1344	1344	1344	1344	0
295	20240703	155700	82540071	1344	1344	1344	1344	0
296	20240703	155600	82540071	1344	1344	1344	1344	0
297	20240703	155500	82540071	1344	1344	1344	1344	0
298	20240703	155400	82540071	1344	1344	1344	1344	0
299	20240703	155300	82540071	1344	1344	1344	1344	0
300	20240703	155200	82540071	1344	1344	1344	1344	0
301	20240703	155100	82540071	1344	1344	1344	1344	0
302	20240703	155000	82540071	1344	1344	1344	1344	6841
303	20240703	154900	82540071	1344	1344	1344	1344	0
304	20240703	154800	82540071	1344	1344	1344	1344	0
305	20240703	154700	82540071	1344	1344	1344	1344	0
306	20240703	154600	82540071	1344	1344	1344	1344	0
307	20240703	154500	82540071	1344	1344	1344	1344	0
308	20240703	154400	82540071	1344	1344	1344	1344	0
309	20240703	154300	82540071	1344	1344	1344	1344	0
310	20240703	154200	82540071	1344	1344	1344	1344	0
311	20240703	154100	82540071	1344	1344	1344	1344	0
312	20240703	154000	82540071	1344	1344	1344	1344	0
313	20240703	153900	82540071	1344	1344	1344	1344	0
314	20240703	153800	82540071	1344	1344	1344	1344	0
315	20240703	153700	82540071	1344	1344	1344	1344	0
316	20240703	153600	82540071	1344	1344	1344	1344	0
317	20240703	153500	82540071	1344	1344	1344	1344	0
318	20240703	153400	82540071	1344	1344	1344	1344	0
319	20240703	153300	82540071	1344	1344	1344	1344	0
320	20240703	153200	82540071	1344	1344	1344	1344	0
321	20240703	153100	82540071	1344	1344	1344	1344	0
322	20240703	153000	82540071	1344	1344	1344	1344	6841
323	20240703	152900	73345767	1349	1349	1349	1349	0
324	20240703	152800	73345767	1349	1349	1349	1349	0
325	20240703	152700	73345767	1349	1349	1349	1349	0
326	20240703	152600	73345767	1349	1349	1349	1349	0
327	20240703	152500	73345767	1349	1349	1349	1349	0
328	20240703	152400	73345767	1349	1349	1349	1349	0
329	20240703	152300	73345767	1349	1349	1349	1349	0
330	20240703	152200	73345767	1349	1349	1349	1349	0
331	20240703	152100	73345767	1349	1349	1349	1349	0
332	20240703	152000	73345767	1349	1349	1349	1349	0
333	20240703	151900	73345767	1349	1349	1349	1346	46
334	20240703	151800	73283842	1346	1347	1347	1346	379
335	20240703	151700	72773707	1349	1349	1349	1349	1
336	20240703	151600	72772358	1349	1349	1349	1349	1
337	20240703	151500	72771009	1346	1348	1348	1346	110
338	20240703	151400	72622928	1348	1348	1348	1348	0
339	20240703	151300	72622928	1348	1351	1351	1348	11
340	20240703	151200	72608097	1346	1346	1346	1346	0
341	20240703	151100	72608097	1346	1346	1346	1346	0
342	20240703	151000	72608097	1346	1346	1346	1346	0
343	20240703	150900	72608097	1346	1346	1346	1346	0
344	20240703	150800	72608097	1346	1346	1346	1346	0
345	20240703	150700	72608097	1346	1346	1346	1346	0
346	20240703	150600	72608097	1346	1346	1346	1346	0
347	20240703	150500	72608097	1346	1346	1346	1346	319
348	20240703	150400	72178723	1346	1346	1346	1346	0
349	20240703	150300	72178723	1346	1346	1346	1346	1
350	20240703	150200	72177377	1346	1347	1347	1346	40
351	20240703	150100	72123501	1347	1347	1347	1347	1830
352	20240703	150000	69658491	1347	1347	1347	1347	0
353	20240703	145900	69658491	1347	1347	1347	1347	0
354	20240703	145800	69658491	1347	1347	1347	1347	0
355	20240703	145700	69658491	1347	1347	1347	1347	0
356	20240703	145600	69658491	1347	1347	1347	1347	0
357	20240703	145500	69658491	1347	1347	1347	1347	0
358	20240703	145400	69658491	1347	1347	1347	1347	0
359	20240703	145300	69658491	1347	1347	1347	1347	0
360	20240703	145200	69658491	1347	1347	1347	1347	1
361	20240703	145100	69657144	1352	1352	1352	1352	0
362	20240703	145000	69657144	1352	1352	1352	1352	1
363	20240703	144900	69655792	1353	1353	1353	1353	0
364	20240703	144800	69655792	1353	1350	1353	1347	2079
365	20240703	144700	66853924	1350	1350	1350	1350	0
366	20240703	144600	66853924	1350	1350	1350	1350	110
367	20240703	144500	66705424	1353	1353	1353	1353	110
368	20240703	144400	66556594	1353	1353	1353	1353	0
369	20240703	144300	66556594	1353	1353	1353	1353	1
370	20240703	144200	66555241	1350	1350	1350	1350	2
371	20240703	144100	66552541	1348	1348	1348	1348	0
372	20240703	144000	66552541	1348	1348	1348	1348	0
373	20240703	143900	66552541	1348	1348	1348	1348	0
374	20240703	143800	66552541	1348	1348	1348	1348	0
375	20240703	143700	66552541	1348	1348	1348	1348	0
376	20240703	143600	66552541	1348	1348	1348	1348	2057
377	20240703	143500	63779705	1348	1350	1350	1348	2393
378	20240703	143400	60550542	1353	1353	1353	1353	0
379	20240703	143300	60550542	1353	1353	1353	1353	1
380	20240703	143200	60549189	1353	1353	1353	1353	0
381	20240703	143100	60549189	1353	1353	1353	1353	0
382	20240703	143000	60549189	1353	1353	1353	1353	0
383	20240703	142900	60549189	1353	1353	1353	1353	400
384	20240703	142800	60007989	1350	1350	1350	1350	0
385	20240703	142700	60007989	1350	1351	1351	1350	3302
386	20240703	142600	55550140	1353	1353	1353	1353	0
387	20240703	142500	55550140	1353	1353	1353	1353	0
388	20240703	142400	55550140	1353	1353	1353	1353	0
389	20240703	142300	55550140	1353	1353	1353	1353	2
390	20240703	142200	55547434	1351	1351	1351	1351	0
391	20240703	142100	55547434	1351	1351	1351	1351	353
392	20240703	142000	55070531	1353	1353	1353	1353	1
393	20240703	141900	55069178	1353	1353	1353	1353	1
394	20240703	141800	55067825	1353	1353	1353	1353	0
395	20240703	141700	55067825	1353	1353	1353	1353	0
396	20240703	141600	55067825	1353	1353	1353	1353	0
397	20240703	141500	55067825	1353	1353	1353	1353	100
398	20240703	141400	54932525	1353	1353	1353	1353	100
399	20240703	141300	54797225	1351	1351	1351	1351	0
400	20240703	141200	54797225	1351	1351	1351	1351	0
401	20240703	141100	54797225	1351	1351	1351	1351	313
402	20240703	141000	54374362	1351	1351	1351	1351	82
403	20240703	140900	54263580	1352	1352	1352	1352	418
404	20240703	140800	53698444	1353	1353	1353	1353	0
405	20240703	140700	53698444	1353	1353	1353	1353	0
406	20240703	140600	53698444	1353	1353	1353	1353	1
407	20240703	140500	53697091	1353	1353	1353	1353	0
408	20240703	140400	53697091	1353	1353	1353	1353	0
409	20240703	140300	53697091	1353	1353	1353	1353	236
410	20240703	140200	53377783	1353	1353	1353	1353	0
411	20240703	140100	53377783	1353	1353	1353	1353	0
412	20240703	140000	53377783	1353	1353	1353	1353	0
413	20240703	135900	53377783	1353	1353	1353	1353	0
414	20240703	135800	53377783	1353	1353	1353	1353	0
415	20240703	135700	53377783	1353	1353	1353	1353	0
416	20240703	135600	53377783	1353	1353	1353	1353	0
417	20240703	135500	53377783	1353	1353	1353	1353	0
418	20240703	135400	53377783	1353	1353	1353	1353	2
419	20240703	135300	53375077	1353	1353	1353	1353	0
420	20240703	135200	53375077	1353	1353	1353	1353	10
421	20240703	135100	53361547	1353	1353	1353	1353	500
422	20240703	135000	52685047	1353	1353	1353	1353	400
423	20240703	134900	52143847	1353	1353	1353	1353	0
424	20240703	134800	52143847	1353	1353	1353	1353	0
425	20240703	134700	52143847	1353	1353	1353	1353	0
426	20240703	134600	52143847	1353	1353	1353	1353	0
427	20240703	134500	52143847	1353	1353	1353	1353	36
428	20240703	134400	52095139	1353	1353	1353	1353	0
429	20240703	134300	52095139	1353	1353	1353	1353	0
430	20240703	134200	52095139	1353	1353	1353	1353	20
431	20240703	134100	52068079	1352	1352	1352	1352	0
432	20240703	134000	52068079	1352	1352	1352	1352	759
433	20240703	133900	51041911	1352	1352	1352	1352	0
434	20240703	133800	51041911	1352	1352	1352	1352	0
435	20240703	133700	51041911	1352	1352	1352	1352	50
436	20240703	133600	50974311	1352	1352	1352	1352	300
437	20240703	133500	50568711	1352	1352	1352	1352	500
438	20240703	133400	49892711	1350	1350	1350	1350	0
439	20240703	133300	49892711	1350	1350	1350	1350	62
440	20240703	133200	49809011	1352	1352	1352	1352	0
441	20240703	133100	49809011	1352	1352	1352	1352	8
442	20240703	133000	49798195	1350	1351	1351	1350	254
443	20240703	132900	49455285	1352	1352	1352	1352	0
444	20240703	132800	49455285	1352	1352	1352	1352	30
445	20240703	132700	49414725	1351	1351	1351	1351	0
446	20240703	132600	49414725	1351	1351	1351	1351	0
447	20240703	132500	49414725	1351	1351	1351	1351	0
448	20240703	132400	49414725	1351	1351	1351	1351	13
449	20240703	132300	49397162	1351	1351	1351	1351	37
450	20240703	132200	49347175	1351	1352	1352	1351	1110
451	20240703	132100	47847564	1351	1351	1351	1351	0
452	20240703	132000	47847564	1351	1351	1351	1351	0
453	20240703	131900	47847564	1351	1351	1351	1351	432
454	20240703	131800	47263932	1353	1353	1353	1353	1
455	20240703	131700	47262579	1351	1351	1351	1351	3
456	20240703	131600	47258526	1351	1351	1351	1351	19
457	20240703	131500	47232857	1351	1351	1351	1351	100
458	20240703	131400	47097757	1351	1351	1351	1351	0
459	20240703	131300	47097757	1351	1351	1351	1351	0
460	20240703	131200	47097757	1351	1351	1351	1351	0
461	20240703	131100	47097757	1351	1351	1351	1351	0
462	20240703	131000	47097757	1351	1351	1351	1351	0
463	20240703	130900	47097757	1351	1353	1353	1351	4819
464	20240703	130800	40582849	1353	1354	1354	1353	3100
465	20240703	130700	36386349	1355	1355	1355	1355	90
466	20240703	130600	36264399	1355	1355	1355	1355	2
467	20240703	130500	36261689	1355	1355	1355	1355	98
468	20240703	130400	36128899	1355	1355	1355	1355	0
469	20240703	130300	36128899	1355	1355	1355	1355	1
470	20240703	130200	36127544	1355	1355	1355	1355	0
471	20240703	130100	36127544	1355	1355	1355	1355	0
472	20240703	130000	36127544	1355	1355	1355	1355	0
473	20240703	125900	36127544	1355	1355	1355	1355	0
474	20240703	125800	36127544	1355	1355	1355	1355	0
475	20240703	125700	36127544	1355	1355	1355	1355	0
476	20240703	125600	36127544	1355	1355	1355	1355	0
477	20240703	125500	36127544	1355	1355	1355	1355	0
478	20240703	125400	36127544	1355	1355	1355	1355	86
479	20240703	125300	36011014	1355	1355	1355	1355	0
480	20240703	125200	36011014	1355	1355	1355	1355	0
481	20240703	125100	36011014	1355	1355	1355	1355	0
482	20240703	125000	36011014	1355	1355	1355	1355	0
483	20240703	124900	36011014	1355	1355	1355	1355	100
484	20240703	124800	35875514	1355	1355	1355	1355	0
485	20240703	124700	35875514	1355	1355	1355	1355	0
486	20240703	124600	35875514	1355	1355	1355	1355	30
487	20240703	124500	35834864	1355	1355	1355	1355	0
488	20240703	124400	35834864	1355	1355	1355	1355	0
489	20240703	124300	35834864	1355	1355	1355	1355	0
490	20240703	124200	35834864	1355	1355	1355	1355	0
491	20240703	124100	35834864	1355	1355	1355	1355	0
492	20240703	124000	35834864	1355	1355	1355	1355	1276
493	20240703	123900	34105884	1356	1356	1356	1356	0
494	20240703	123800	34105884	1356	1356	1356	1356	0
495	20240703	123700	34105884	1356	1356	1356	1356	0
496	20240703	123600	34105884	1356	1356	1356	1356	0
497	20240703	123500	34105884	1356	1356	1356	1356	0
498	20240703	123400	34105884	1356	1356	1356	1356	0
499	20240703	123300	34105884	1356	1356	1356	1356	0
500	20240703	123200	34105884	1356	1356	1356	1356	0
501	20240703	123100	34105884	1356	1356	1356	1356	0
502	20240703	123000	34105884	1356	1356	1356	1356	0
503	20240703	122900	34105884	1356	1356	1356	1356	0
504	20240703	122800	34105884	1356	1356	1356	1356	0
505	20240703	122700	34105884	1356	1356	1356	1356	0
506	20240703	122600	34105884	1356	1356	1356	1356	0
507	20240703	122500	34105884	1356	1356	1356	1356	0
508	20240703	122400	34105884	1356	1356	1356	1356	0
509	20240703	122300	34105884	1356	1356	1356	1356	0
510	20240703	122200	34105884	1356	1356	1356	1356	0
511	20240703	122100	34105884	1356	1356	1356	1356	1
512	20240703	122000	34104528	1355	1355	1355	1355	0
513	20240703	121900	34104528	1355	1355	1355	1355	0
514	20240703	121800	34104528	1355	1355	1355	1355	0
515	20240703	121700	34104528	1355	1355	1355	1355	96
516	20240703	121600	33974448	1356	1356	1356	1356	8
517	20240703	121500	33963600	1356	1356	1356	1356	50
518	20240703	121400	33895800	1357	1357	1357	1357	0
519	20240703	121300	33895800	1357	1357	1357	1357	5
520	20240703	121200	33889015	1356	1356	1356	1356	0
521	20240703	121100	33889015	1356	1356	1356	1356	0
522	20240703	121000	33889015	1356	1356	1356	1356	0
523	20240703	120900	33889015	1356	1356	1356	1356	40
524	20240703	120800	33834775	1356	1356	1356	1356	54
525	20240703	120700	33761551	1357	1357	1357	1357	0
526	20240703	120600	33761551	1357	1357	1357	1357	0
527	20240703	120500	33761551	1357	1357	1357	1357	0
528	20240703	120400	33761551	1357	1357	1357	1357	0
529	20240703	120300	33761551	1357	1357	1357	1357	0
530	20240703	120200	33761551	1357	1357	1357	1357	0
531	20240703	120100	33761551	1357	1357	1357	1357	0
532	20240703	120000	33761551	1357	1357	1357	1357	0
533	20240703	115900	33761551	1357	1357	1357	1357	0
534	20240703	115800	33761551	1357	1357	1357	1357	0
535	20240703	115700	33761551	1357	1357	1357	1357	0
536	20240703	115600	33761551	1357	1357	1357	1357	0
537	20240703	115500	33761551	1357	1357	1357	1357	0
538	20240703	115400	33761551	1357	1357	1357	1357	20
539	20240703	115300	33734411	1357	1357	1357	1357	0
540	20240703	115200	33734411	1357	1357	1357	1357	0
541	20240703	115100	33734411	1357	1357	1357	1357	0
542	20240703	115000	33734411	1357	1357	1357	1357	0
543	20240703	114900	33734411	1357	1357	1357	1357	0
544	20240703	114800	33734411	1357	1357	1357	1357	0
545	20240703	114700	33734411	1357	1357	1357	1357	1
546	20240703	114600	33733054	1354	1354	1354	1354	0
547	20240703	114500	33733054	1354	1354	1354	1354	0
548	20240703	114400	33733054	1354	1354	1354	1354	0
549	20240703	114300	33733054	1354	1354	1354	1354	0
550	20240703	114200	33733054	1354	1354	1354	1354	0
551	20240703	114100	33733054	1354	1354	1354	1354	0
552	20240703	114000	33733054	1354	1354	1354	1354	0
553	20240703	113900	33733054	1354	1356	1356	1354	1345
554	20240703	113800	31911773	1357	1358	1358	1357	144
555	20240703	113700	31716363	1358	1358	1358	1358	0
556	20240703	113600	31716363	1358	1358	1358	1358	0
557	20240703	113500	31716363	1358	1358	1358	1358	0
558	20240703	113400	31716363	1358	1358	1358	1358	0
559	20240703	113300	31716363	1358	1358	1358	1358	0
560	20240703	113200	31716363	1358	1358	1358	1358	0
561	20240703	113100	31716363	1358	1358	1358	1358	0
562	20240703	113000	31716363	1358	1358	1358	1358	0
563	20240703	112900	31716363	1358	1358	1358	1358	3
564	20240703	112800	31712289	1358	1358	1358	1358	1
565	20240703	112700	31710931	1357	1357	1357	1357	0
566	20240703	112600	31710931	1357	1357	1357	1357	0
567	20240703	112500	31710931	1357	1357	1357	1357	0
568	20240703	112400	31710931	1357	1357	1357	1357	0
569	20240703	112300	31710931	1357	1357	1357	1357	0
570	20240703	112200	31710931	1357	1357	1357	1357	36
571	20240703	112100	31662079	1354	1355	1355	1354	230
572	20240703	112000	31350658	1357	1357	1357	1357	0
573	20240703	111900	31350658	1357	1357	1357	1357	10
574	20240703	111800	31337088	1357	1357	1357	1357	0
575	20240703	111700	31337088	1357	1357	1357	1357	44
576	20240703	111600	31277380	1357	1357	1357	1357	0
577	20240703	111500	31277380	1357	1357	1357	1357	0
578	20240703	111400	31277380	1357	1357	1357	1357	50
579	20240703	111300	31209530	1358	1358	1358	1358	0
580	20240703	111200	31209530	1358	1358	1358	1358	1
581	20240703	111100	31208172	1354	1354	1354	1354	0
582	20240703	111000	31208172	1354	1354	1354	1354	1421
583	20240703	110900	29284138	1358	1358	1358	1358	0
584	20240703	110800	29284138	1358	1358	1358	1358	20
585	20240703	110700	29256978	1358	1358	1358	1358	0
586	20240703	110600	29256978	1358	1358	1358	1358	0
587	20240703	110500	29256978	1358	1358	1358	1358	0
588	20240703	110400	29256978	1358	1358	1358	1358	0
589	20240703	110300	29256978	1358	1358	1358	1358	0
590	20240703	110200	29256978	1358	1358	1358	1358	0
591	20240703	110100	29256978	1358	1358	1358	1358	1500
592	20240703	110000	27219978	1358	1351	1358	1351	101
593	20240703	105900	27083520	1358	1358	1358	1358	1
594	20240703	105800	27082162	1351	1351	1351	1351	0
595	20240703	105700	27082162	1351	1351	1351	1351	0
596	20240703	105600	27082162	1351	1351	1351	1351	0
597	20240703	105500	27082162	1351	1356	1356	1351	4199
598	20240703	105400	21405852	1357	1357	1357	1357	0
599	20240703	105300	21405852	1357	1357	1357	1357	572
600	20240703	105200	20629648	1356	1356	1356	1356	0
601	20240703	105100	20629648	1356	1355	1356	1355	918
602	20240703	105000	19385228	1353	1353	1353	1353	30
603	20240703	104900	19344638	1353	1353	1353	1353	0
604	20240703	104800	19344638	1353	1353	1353	1353	0
605	20240703	104700	19344638	1353	1353	1353	1353	0
606	20240703	104600	19344638	1353	1353	1353	1353	64
607	20240703	104500	19258046	1354	1354	1354	1354	1087
608	20240703	104400	17786248	1353	1353	1353	1353	1
609	20240703	104300	17784895	1354	1354	1354	1354	0
610	20240703	104200	17784895	1354	1354	1354	1354	89
611	20240703	104100	17664389	1354	1354	1354	1354	0
612	20240703	104000	17664389	1354	1354	1354	1354	0
613	20240703	103900	17664389	1354	1354	1354	1354	0
614	20240703	103800	17664389	1354	1354	1354	1354	296
615	20240703	103700	17263605	1355	1355	1355	1355	0
616	20240703	103600	17263605	1355	1355	1355	1355	0
617	20240703	103500	17263605	1355	1355	1355	1355	71
618	20240703	103400	17167400	1356	1356	1356	1356	0
619	20240703	103300	17167400	1356	1356	1356	1356	20
620	20240703	103200	17140280	1356	1356	1357	1355	995
621	20240703	103100	15791234	1357	1357	1357	1357	0
622	20240703	103000	15791234	1357	1357	1357	1357	0
623	20240703	102900	15791234	1357	1357	1357	1357	0
624	20240703	102800	15791234	1357	1357	1357	1357	0
625	20240703	102700	15791234	1357	1357	1357	1357	75
626	20240703	102600	15689459	1357	1357	1357	1357	335
627	20240703	102500	15234864	1357	1357	1357	1357	0
628	20240703	102400	15234864	1357	1357	1357	1357	0
629	20240703	102300	15234864	1357	1355	1357	1355	715
630	20240703	102200	14266009	1356	1356	1356	1356	0
631	20240703	102100	14266009	1356	1356	1356	1356	0
632	20240703	102000	14266009	1356	1359	1359	1356	1601
633	20240703	101900	12093583	1360	1360	1360	1360	0
634	20240703	101800	12093583	1360	1360	1360	1360	5
635	20240703	101700	12086783	1359	1359	1359	1359	100
636	20240703	101600	11950883	1360	1360	1360	1360	0
637	20240703	101500	11950883	1360	1360	1360	1360	19
638	20240703	101400	11925043	1360	1360	1360	1360	0
639	20240703	101300	11925043	1360	1360	1360	1360	0
640	20240703	101200	11925043	1360	1360	1360	1360	0
641	20240703	101100	11925043	1360	1360	1360	1360	0
642	20240703	101000	11925043	1360	1359	1360	1359	520
643	20240703	100900	11218362	1359	1359	1359	1359	10
644	20240703	100800	11204772	1360	1360	1360	1360	0
645	20240703	100700	11204772	1360	1360	1360	1360	130
646	20240703	100600	11027972	1360	1360	1360	1360	1
647	20240703	100500	11026612	1360	1360	1360	1360	448
648	20240703	100400	10417332	1360	1360	1360	1360	1
649	20240703	100300	10415972	1359	1359	1359	1359	0
650	20240703	100200	10415972	1359	1360	1360	1359	247
651	20240703	100100	10080199	1360	1360	1360	1360	1
652	20240703	100000	10078839	1360	1360	1360	1360	0
653	20240703	095900	10078839	1360	1360	1360	1360	2
654	20240703	095800	10076119	1360	1360	1360	1360	7
655	20240703	095700	10066599	1360	1360	1360	1360	3
656	20240703	095600	10062519	1360	1360	1360	1360	0
657	20240703	095500	10062519	1360	1360	1360	1360	4
658	20240703	095400	10057079	1360	1360	1360	1359	497
659	20240703	095300	9381321	1360	1360	1360	1360	0
660	20240703	095200	9381321	1360	1360	1360	1360	0
661	20240703	095100	9381321	1360	1360	1360	1360	0
662	20240703	095000	9381321	1360	1360	1360	1360	0
663	20240703	094900	9381321	1360	1362	1362	1360	806
664	20240703	094800	8285021	1364	1361	1364	1361	231
665	20240703	094700	7970540	1365	1365	1365	1365	0
666	20240703	094600	7970540	1365	1365	1365	1365	4
667	20240703	094500	7965080	1361	1361	1361	1361	0
668	20240703	094400	7965080	1361	1361	1361	1361	0
669	20240703	094300	7965080	1361	1361	1361	1361	0
670	20240703	094200	7965080	1361	1361	1361	1361	0
671	20240703	094100	7965080	1361	1362	1362	1361	2395
672	20240703	094000	4705238	1362	1362	1362	1362	0
673	20240703	093900	4705238	1362	1362	1362	1362	192
674	20240703	093800	4443734	1361	1361	1361	1361	0
675	20240703	093700	4443734	1361	1361	1361	1361	0
676	20240703	093600	4443734	1361	1365	1365	1361	1500
677	20240703	093500	2400108	1372	1372	1372	1372	0
678	20240703	093400	2400108	1372	1372	1372	1372	10
679	20240703	093300	2386388	1373	1373	1373	1373	0
680	20240703	093200	2386388	1373	1373	1373	1373	0
681	20240703	093100	2386388	1373	1373	1373	1373	0
682	20240703	093000	2386388	1373	1373	1373	1373	0
683	20240703	092900	2386388	1373	1373	1373	1373	0
684	20240703	092800	2386388	1373	1373	1373	1373	5
685	20240703	092700	2379523	1365	1365	1365	1365	0
686	20240703	092600	2379523	1365	1365	1365	1365	0
687	20240703	092500	2379523	1365	1365	1365	1365	0
688	20240703	092400	2379523	1365	1365	1365	1365	260
689	20240703	092300	2024623	1365	1364	1365	1364	5
690	20240703	092200	2017802	1362	1362	1362	1362	0
691	20240703	092100	2017802	1362	1362	1362	1362	0
692	20240703	092000	2017802	1362	1363	1363	1362	847
693	20240703	091900	864179	1362	1362	1362	1362	0
694	20240703	091800	864179	1362	1362	1362	1362	0
695	20240703	091700	864179	1362	1362	1362	1362	100
696	20240703	091600	727979	1362	1362	1362	1362	0
697	20240703	091500	727979	1362	1362	1362	1362	15
698	20240703	091400	707549	1362	1363	1363	1362	447
699	20240703	091300	98483	1365	1365	1365	1365	1
700	20240703	091200	97118	1365	1365	1365	1365	5
701	20240703	091100	90293	1364	1364	1364	1364	0
702	20240703	091000	90293	1364	1365	1365	1364	11
703	20240703	090900	75279	1373	1373	1373	1373	0
704	20240703	090800	75279	1373	1373	1373	1373	0
705	20240703	090700	75279	1373	1373	1373	1373	0
706	20240703	090600	75279	1373	1373	1373	1373	15
707	20240703	090500	54684	1373	1371	1373	1371	10
708	20240703	090400	40966	1371	1364	1371	1364	18
709	20240703	090300	16344	1362	1362	1362	1362	0
710	20240703	090200	16344	1362	1362	1362	1362	0
711	20240703	090100	16344	1362	1362	1362	1362	0
712	20240703	090000	16344	1362	1362	1362	1362	12