KissMeData/258610/min/candle-20240703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240703	210500	33818883	1763	1763	1763	1763	3438
3	20240703	210400	33818883	1763	1763	1763	1763	0
4	20240703	210300	33818883	1763	1763	1763	1763	0
5	20240703	210200	33818883	1763	1763	1763	1763	0
6	20240703	210100	33818883	1763	1763	1763	1763	0
7	20240703	210000	33818883	1763	1763	1763	1763	0
8	20240703	205900	33818883	1763	1763	1763	1763	0
9	20240703	205800	33818883	1763	1763	1763	1763	0
10	20240703	205700	33818883	1763	1763	1763	1763	0
11	20240703	205600	33818883	1763	1763	1763	1763	0
12	20240703	205500	33818883	1763	1763	1763	1763	0
13	20240703	205400	33818883	1763	1763	1763	1763	0
14	20240703	205300	33818883	1763	1763	1763	1763	0
15	20240703	205200	33818883	1763	1763	1763	1763	0
16	20240703	205100	33818883	1763	1763	1763	1763	0
17	20240703	205000	33818883	1763	1763	1763	1763	0
18	20240703	204900	33818883	1763	1763	1763	1763	0
19	20240703	204800	33818883	1763	1763	1763	1763	0
20	20240703	204700	33818883	1763	1763	1763	1763	0
21	20240703	204600	33818883	1763	1763	1763	1763	0
22	20240703	204500	33818883	1763	1763	1763	1763	0
23	20240703	204400	33818883	1763	1763	1763	1763	0
24	20240703	204300	33818883	1763	1763	1763	1763	0
25	20240703	204200	33818883	1763	1763	1763	1763	0
26	20240703	204100	33818883	1763	1763	1763	1763	0
27	20240703	204000	33818883	1763	1763	1763	1763	0
28	20240703	203900	33818883	1763	1763	1763	1763	0
29	20240703	203800	33818883	1763	1763	1763	1763	0
30	20240703	203700	33818883	1763	1763	1763	1763	0
31	20240703	203600	33818883	1763	1763	1763	1763	0
32	20240703	203500	33818883	1763	1763	1763	1763	3438
33	20240703	203400	33818883	1763	1763	1763	1763	0
34	20240703	203300	33818883	1763	1763	1763	1763	0
35	20240703	203200	33818883	1763	1763	1763	1763	0
36	20240703	203100	33818883	1763	1763	1763	1763	0
37	20240703	203000	33818883	1763	1763	1763	1763	0
38	20240703	202900	33818883	1763	1763	1763	1763	0
39	20240703	202800	33818883	1763	1763	1763	1763	0
40	20240703	202700	33818883	1763	1763	1763	1763	0
41	20240703	202600	33818883	1763	1763	1763	1763	0
42	20240703	202500	33818883	1763	1763	1763	1763	0
43	20240703	202400	33818883	1763	1763	1763	1763	0
44	20240703	202300	33818883	1763	1763	1763	1763	0
45	20240703	202200	33818883	1763	1763	1763	1763	0
46	20240703	202100	33818883	1763	1763	1763	1763	0
47	20240703	202000	33818883	1763	1763	1763	1763	0
48	20240703	201900	33818883	1763	1763	1763	1763	0
49	20240703	201800	33818883	1763	1763	1763	1763	0
50	20240703	201700	33818883	1763	1763	1763	1763	0
51	20240703	201600	33818883	1763	1763	1763	1763	0
52	20240703	201500	33818883	1763	1763	1763	1763	0
53	20240703	201400	33818883	1763	1763	1763	1763	0
54	20240703	201300	33818883	1763	1763	1763	1763	0
55	20240703	201200	33818883	1763	1763	1763	1763	0
56	20240703	201100	33818883	1763	1763	1763	1763	0
57	20240703	201000	33818883	1763	1763	1763	1763	0
58	20240703	200900	33818883	1763	1763	1763	1763	0
59	20240703	200800	33818883	1763	1763	1763	1763	0
60	20240703	200700	33818883	1763	1763	1763	1763	0
61	20240703	200600	33818883	1763	1763	1763	1763	0
62	20240703	200500	33818883	1763	1763	1763	1763	3438
63	20240703	200400	33818883	1763	1763	1763	1763	0
64	20240703	200300	33818883	1763	1763	1763	1763	0
65	20240703	200200	33818883	1763	1763	1763	1763	0
66	20240703	200100	33818883	1763	1763	1763	1763	0
67	20240703	200000	33818883	1763	1763	1763	1763	0
68	20240703	195900	33818883	1763	1763	1763	1763	0
69	20240703	195800	33818883	1763	1763	1763	1763	0
70	20240703	195700	33818883	1763	1763	1763	1763	0
71	20240703	195600	33818883	1763	1763	1763	1763	0
72	20240703	195500	33818883	1763	1763	1763	1763	0
73	20240703	195400	33818883	1763	1763	1763	1763	0
74	20240703	195300	33818883	1763	1763	1763	1763	0
75	20240703	195200	33818883	1763	1763	1763	1763	0
76	20240703	195100	33818883	1763	1763	1763	1763	0
77	20240703	195000	33818883	1763	1763	1763	1763	0
78	20240703	194900	33818883	1763	1763	1763	1763	0
79	20240703	194800	33818883	1763	1763	1763	1763	0
80	20240703	194700	33818883	1763	1763	1763	1763	0
81	20240703	194600	33818883	1763	1763	1763	1763	0
82	20240703	194500	33818883	1763	1763	1763	1763	0
83	20240703	194400	33818883	1763	1763	1763	1763	0
84	20240703	194300	33818883	1763	1763	1763	1763	0
85	20240703	194200	33818883	1763	1763	1763	1763	0
86	20240703	194100	33818883	1763	1763	1763	1763	0
87	20240703	194000	33818883	1763	1763	1763	1763	0
88	20240703	193900	33818883	1763	1763	1763	1763	0
89	20240703	193800	33818883	1763	1763	1763	1763	0
90	20240703	193700	33818883	1763	1763	1763	1763	0
91	20240703	193600	33818883	1763	1763	1763	1763	0
92	20240703	193500	33818883	1763	1763	1763	1763	3438
93	20240703	193400	33818883	1763	1763	1763	1763	0
94	20240703	193300	33818883	1763	1763	1763	1763	0
95	20240703	193200	33818883	1763	1763	1763	1763	0
96	20240703	193100	33818883	1763	1763	1763	1763	0
97	20240703	193000	33818883	1763	1763	1763	1763	0
98	20240703	192900	33818883	1763	1763	1763	1763	0
99	20240703	192800	33818883	1763	1763	1763	1763	0
100	20240703	192700	33818883	1763	1763	1763	1763	0
101	20240703	192600	33818883	1763	1763	1763	1763	0
102	20240703	192500	33818883	1763	1763	1763	1763	0
103	20240703	192400	33818883	1763	1763	1763	1763	0
104	20240703	192300	33818883	1763	1763	1763	1763	0
105	20240703	192200	33818883	1763	1763	1763	1763	0
106	20240703	192100	33818883	1763	1763	1763	1763	0
107	20240703	192000	33818883	1763	1763	1763	1763	0
108	20240703	191900	33818883	1763	1763	1763	1763	0
109	20240703	191800	33818883	1763	1763	1763	1763	0
110	20240703	191700	33818883	1763	1763	1763	1763	0
111	20240703	191600	33818883	1763	1763	1763	1763	0
112	20240703	191500	33818883	1763	1763	1763	1763	0
113	20240703	191400	33818883	1763	1763	1763	1763	0
114	20240703	191300	33818883	1763	1763	1763	1763	0
115	20240703	191200	33818883	1763	1763	1763	1763	0
116	20240703	191100	33818883	1763	1763	1763	1763	0
117	20240703	191000	33818883	1763	1763	1763	1763	0
118	20240703	190900	33818883	1763	1763	1763	1763	0
119	20240703	190800	33818883	1763	1763	1763	1763	0
120	20240703	190700	33818883	1763	1763	1763	1763	0
121	20240703	190600	33818883	1763	1763	1763	1763	0
122	20240703	190500	33818883	1763	1763	1763	1763	3438
123	20240703	190400	33818883	1763	1763	1763	1763	0
124	20240703	190300	33818883	1763	1763	1763	1763	0
125	20240703	190200	33818883	1763	1763	1763	1763	0
126	20240703	190100	33818883	1763	1763	1763	1763	0
127	20240703	190000	33818883	1763	1763	1763	1763	0
128	20240703	185900	33818883	1763	1763	1763	1763	0
129	20240703	185800	33818883	1763	1763	1763	1763	0
130	20240703	185700	33818883	1763	1763	1763	1763	0
131	20240703	185600	33818883	1763	1763	1763	1763	0
132	20240703	185500	33818883	1763	1763	1763	1763	0
133	20240703	185400	33818883	1763	1763	1763	1763	0
134	20240703	185300	33818883	1763	1763	1763	1763	0
135	20240703	185200	33818883	1763	1763	1763	1763	0
136	20240703	185100	33818883	1763	1763	1763	1763	0
137	20240703	185000	33818883	1763	1763	1763	1763	0
138	20240703	184900	33818883	1763	1763	1763	1763	0
139	20240703	184800	33818883	1763	1763	1763	1763	0
140	20240703	184700	33818883	1763	1763	1763	1763	0
141	20240703	184600	33818883	1763	1763	1763	1763	0
142	20240703	184500	33818883	1763	1763	1763	1763	0
143	20240703	184400	33818883	1763	1763	1763	1763	0
144	20240703	184300	33818883	1763	1763	1763	1763	0
145	20240703	184200	33818883	1763	1763	1763	1763	0
146	20240703	184100	33818883	1763	1763	1763	1763	0
147	20240703	184000	33818883	1763	1763	1763	1763	0
148	20240703	183900	33818883	1763	1763	1763	1763	0
149	20240703	183800	33818883	1763	1763	1763	1763	0
150	20240703	183700	33818883	1763	1763	1763	1763	0
151	20240703	183600	33818883	1763	1763	1763	1763	0
152	20240703	183500	33818883	1763	1763	1763	1763	3438
153	20240703	183400	33818883	1763	1763	1763	1763	0
154	20240703	183300	33818883	1763	1763	1763	1763	0
155	20240703	183200	33818883	1763	1763	1763	1763	0
156	20240703	183100	33818883	1763	1763	1763	1763	0
157	20240703	183000	33818883	1763	1763	1763	1763	0
158	20240703	182900	33818883	1763	1763	1763	1763	0
159	20240703	182800	33818883	1763	1763	1763	1763	0
160	20240703	182700	33818883	1763	1763	1763	1763	0
161	20240703	182600	33818883	1763	1763	1763	1763	0
162	20240703	182500	33818883	1763	1763	1763	1763	0
163	20240703	182400	33818883	1763	1763	1763	1763	0
164	20240703	182300	33818883	1763	1763	1763	1763	0
165	20240703	182200	33818883	1763	1763	1763	1763	0
166	20240703	182100	33818883	1763	1763	1763	1763	0
167	20240703	182000	33818883	1763	1763	1763	1763	0
168	20240703	181900	33818883	1763	1763	1763	1763	0
169	20240703	181800	33818883	1763	1763	1763	1763	0
170	20240703	181700	33818883	1763	1763	1763	1763	0
171	20240703	181600	33818883	1763	1763	1763	1763	0
172	20240703	181500	33818883	1763	1763	1763	1763	0
173	20240703	181400	33818883	1763	1763	1763	1763	0
174	20240703	181300	33818883	1763	1763	1763	1763	0
175	20240703	181200	33818883	1763	1763	1763	1763	0
176	20240703	181100	33818883	1763	1763	1763	1763	0
177	20240703	181000	33818883	1763	1763	1763	1763	0
178	20240703	180900	33818883	1763	1763	1763	1763	0
179	20240703	180800	33818883	1763	1763	1763	1763	0
180	20240703	180700	33818883	1763	1763	1763	1763	0
181	20240703	180600	33818883	1763	1763	1763	1763	0
182	20240703	180500	33818883	1763	1763	1763	1763	3438
183	20240703	180400	33818883	1763	1763	1763	1763	0
184	20240703	180300	33818883	1763	1763	1763	1763	0
185	20240703	180200	33818883	1763	1763	1763	1763	0
186	20240703	180100	33818883	1763	1763	1763	1763	0
187	20240703	180000	33818883	1763	1763	1763	1763	0
188	20240703	175900	33818883	1763	1763	1763	1763	0
189	20240703	175800	33818883	1763	1763	1763	1763	0
190	20240703	175700	33818883	1763	1763	1763	1763	0
191	20240703	175600	33818883	1763	1763	1763	1763	0
192	20240703	175500	33818883	1763	1763	1763	1763	0
193	20240703	175400	33818883	1763	1763	1763	1763	0
194	20240703	175300	33818883	1763	1763	1763	1763	0
195	20240703	175200	33818883	1763	1763	1763	1763	0
196	20240703	175100	33818883	1763	1763	1763	1763	0
197	20240703	175000	33818883	1763	1763	1763	1763	0
198	20240703	174900	33818883	1763	1763	1763	1763	0
199	20240703	174800	33818883	1763	1763	1763	1763	0
200	20240703	174700	33818883	1763	1763	1763	1763	0
201	20240703	174600	33818883	1763	1763	1763	1763	0
202	20240703	174500	33818883	1763	1763	1763	1763	0
203	20240703	174400	33818883	1763	1763	1763	1763	0
204	20240703	174300	33818883	1763	1763	1763	1763	0
205	20240703	174200	33818883	1763	1763	1763	1763	0
206	20240703	174100	33818883	1763	1763	1763	1763	0
207	20240703	174000	33818883	1763	1763	1763	1763	0
208	20240703	173900	33818883	1763	1763	1763	1763	0
209	20240703	173800	33818883	1763	1763	1763	1763	0
210	20240703	173700	33818883	1763	1763	1763	1763	0
211	20240703	173600	33818883	1763	1763	1763	1763	0
212	20240703	173500	33818883	1763	1763	1763	1763	3438
213	20240703	173400	33818883	1763	1763	1763	1763	0
214	20240703	173300	33818883	1763	1763	1763	1763	0
215	20240703	173200	33818883	1763	1763	1763	1763	0
216	20240703	173100	33818883	1763	1763	1763	1763	0
217	20240703	173000	33818883	1763	1763	1763	1763	0
218	20240703	172900	33818883	1763	1763	1763	1763	0
219	20240703	172800	33818883	1763	1763	1763	1763	0
220	20240703	172700	33818883	1763	1763	1763	1763	0
221	20240703	172600	33818883	1763	1763	1763	1763	0
222	20240703	172500	33818883	1763	1763	1763	1763	0
223	20240703	172400	33818883	1763	1763	1763	1763	0
224	20240703	172300	33818883	1763	1763	1763	1763	0
225	20240703	172200	33818883	1763	1763	1763	1763	0
226	20240703	172100	33818883	1763	1763	1763	1763	0
227	20240703	172000	33818883	1763	1763	1763	1763	0
228	20240703	171900	33818883	1763	1763	1763	1763	0
229	20240703	171800	33818883	1763	1763	1763	1763	0
230	20240703	171700	33818883	1763	1763	1763	1763	0
231	20240703	171600	33818883	1763	1763	1763	1763	0
232	20240703	171500	33818883	1763	1763	1763	1763	0
233	20240703	171400	33818883	1763	1763	1763	1763	0
234	20240703	171300	33818883	1763	1763	1763	1763	0
235	20240703	171200	33818883	1763	1763	1763	1763	0
236	20240703	171100	33818883	1763	1763	1763	1763	0
237	20240703	171000	33818883	1763	1763	1763	1763	0
238	20240703	170900	33818883	1763	1763	1763	1763	0
239	20240703	170800	33818883	1763	1763	1763	1763	0
240	20240703	170700	33818883	1763	1763	1763	1763	0
241	20240703	170600	33818883	1763	1763	1763	1763	0
242	20240703	170500	33818883	1763	1763	1763	1763	3438
243	20240703	170400	33818883	1763	1763	1763	1763	0
244	20240703	170300	33818883	1763	1763	1763	1763	0
245	20240703	170200	33818883	1763	1763	1763	1763	0
246	20240703	170100	33818883	1763	1763	1763	1763	0
247	20240703	170000	33818883	1763	1763	1763	1763	0
248	20240703	165900	33818883	1763	1763	1763	1763	0
249	20240703	165800	33818883	1763	1763	1763	1763	0
250	20240703	165700	33818883	1763	1763	1763	1763	0
251	20240703	165600	33818883	1763	1763	1763	1763	0
252	20240703	165500	33818883	1763	1763	1763	1763	0
253	20240703	165400	33818883	1763	1763	1763	1763	0
254	20240703	165300	33818883	1763	1763	1763	1763	0
255	20240703	165200	33818883	1763	1763	1763	1763	0
256	20240703	165100	33818883	1763	1763	1763	1763	0
257	20240703	165000	33818883	1763	1763	1763	1763	0
258	20240703	164900	33818883	1763	1763	1763	1763	0
259	20240703	164800	33818883	1763	1763	1763	1763	0
260	20240703	164700	33818883	1763	1763	1763	1763	0
261	20240703	164600	33818883	1763	1763	1763	1763	0
262	20240703	164500	33818883	1763	1763	1763	1763	0
263	20240703	164400	33818883	1763	1763	1763	1763	0
264	20240703	164300	33818883	1763	1763	1763	1763	0
265	20240703	164200	33818883	1763	1763	1763	1763	0
266	20240703	164100	33818883	1763	1763	1763	1763	0
267	20240703	164000	33818883	1763	1763	1763	1763	0
268	20240703	163900	33818883	1763	1763	1763	1763	0
269	20240703	163800	33818883	1763	1763	1763	1763	0
270	20240703	163700	33818883	1763	1763	1763	1763	0
271	20240703	163600	33818883	1763	1763	1763	1763	0
272	20240703	163500	33818883	1763	1763	1763	1763	3438
273	20240703	163400	33818883	1763	1763	1763	1763	0
274	20240703	163300	33818883	1763	1763	1763	1763	0
275	20240703	163200	33818883	1763	1763	1763	1763	0
276	20240703	163100	33818883	1763	1763	1763	1763	0
277	20240703	163000	33818883	1763	1763	1763	1763	0
278	20240703	162900	33818883	1763	1763	1763	1763	0
279	20240703	162800	33818883	1763	1763	1763	1763	0
280	20240703	162700	33818883	1763	1763	1763	1763	0
281	20240703	162600	33818883	1763	1763	1763	1763	0
282	20240703	162500	33818883	1763	1763	1763	1763	0
283	20240703	162400	33818883	1763	1763	1763	1763	0
284	20240703	162300	33818883	1763	1763	1763	1763	0
285	20240703	162200	33818883	1763	1763	1763	1763	0
286	20240703	162100	33818883	1763	1763	1763	1763	0
287	20240703	162000	33818883	1763	1763	1763	1763	0
288	20240703	161900	33818883	1763	1763	1763	1763	0
289	20240703	161800	33818883	1763	1763	1763	1763	0
290	20240703	161700	33818883	1763	1763	1763	1763	0
291	20240703	161600	33818883	1763	1763	1763	1763	0
292	20240703	161500	33818883	1763	1763	1763	1763	0
293	20240703	161400	33818883	1763	1763	1763	1763	0
294	20240703	161300	33818883	1763	1763	1763	1763	0
295	20240703	161200	33818883	1763	1763	1763	1763	0
296	20240703	161100	33818883	1763	1763	1763	1763	0
297	20240703	161000	33818883	1763	1763	1763	1763	0
298	20240703	160900	33818883	1763	1763	1763	1763	0
299	20240703	160800	33818883	1763	1763	1763	1763	0
300	20240703	160700	33818883	1763	1763	1763	1763	0
301	20240703	160600	33818883	1763	1763	1763	1763	0
302	20240703	160500	33818883	1763	1763	1763	1763	3438
303	20240703	160400	33818883	1763	1763	1763	1763	0
304	20240703	160300	33818883	1763	1763	1763	1763	0
305	20240703	160200	33818883	1763	1763	1763	1763	0
306	20240703	160100	33818883	1763	1763	1763	1763	0
307	20240703	160000	33818883	1763	1763	1763	1763	0
308	20240703	155900	33818883	1763	1763	1763	1763	0
309	20240703	155800	33818883	1763	1763	1763	1763	0
310	20240703	155700	33818883	1763	1763	1763	1763	0
311	20240703	155600	33818883	1763	1763	1763	1763	0
312	20240703	155500	33818883	1763	1763	1763	1763	0
313	20240703	155400	33818883	1763	1763	1763	1763	0
314	20240703	155300	33818883	1763	1763	1763	1763	0
315	20240703	155200	33818883	1763	1763	1763	1763	0
316	20240703	155100	33818883	1763	1763	1763	1763	0
317	20240703	155000	33818883	1763	1763	1763	1763	0
318	20240703	154900	33818883	1763	1763	1763	1763	0
319	20240703	154800	33818883	1763	1763	1763	1763	0
320	20240703	154700	33818883	1763	1763	1763	1763	0
321	20240703	154600	33818883	1763	1763	1763	1763	0
322	20240703	154500	33818883	1763	1763	1763	1763	0
323	20240703	154400	33818883	1763	1763	1763	1763	0
324	20240703	154300	33818883	1763	1763	1763	1763	0
325	20240703	154200	33818883	1763	1763	1763	1763	0
326	20240703	154100	33818883	1763	1763	1763	1763	0
327	20240703	154000	33818883	1763	1763	1763	1763	0
328	20240703	153900	33818883	1763	1763	1763	1763	0
329	20240703	153800	33818883	1763	1763	1763	1763	0
330	20240703	153700	33818883	1763	1763	1763	1763	0
331	20240703	153600	33818883	1763	1763	1763	1763	0
332	20240703	153500	33818883	1763	1763	1763	1763	3438
333	20240703	153400	33818883	1763	1763	1763	1763	0
334	20240703	153300	33818883	1763	1763	1763	1763	0
335	20240703	153200	33818883	1763	1763	1763	1763	0
336	20240703	153100	33818883	1763	1763	1763	1763	0
337	20240703	153000	33818883	1763	1763	1763	1763	3438
338	20240703	152900	27757689	1836	1836	1836	1836	0
339	20240703	152800	27757689	1836	1836	1836	1836	0
340	20240703	152700	27757689	1836	1836	1836	1836	0
341	20240703	152600	27757689	1836	1836	1836	1836	0
342	20240703	152500	27757689	1836	1836	1836	1836	0
343	20240703	152400	27757689	1836	1836	1836	1836	0
344	20240703	152300	27757689	1836	1836	1836	1836	0
345	20240703	152200	27757689	1836	1836	1836	1836	0
346	20240703	152100	27757689	1836	1836	1836	1836	0
347	20240703	152000	27757689	1836	1836	1836	1836	0
348	20240703	151900	27757689	1836	1854	1854	1835	2006
349	20240703	151800	24068085	1855	1855	1855	1855	0
350	20240703	151700	24068085	1855	1854	1855	1841	565
351	20240703	151600	23020663	1841	1841	1841	1841	126
352	20240703	151500	22788697	1842	1842	1842	1842	36
353	20240703	151400	22722385	1842	1842	1842	1842	0
354	20240703	151300	22722385	1842	1842	1842	1842	8
355	20240703	151200	22707649	1842	1842	1842	1842	0
356	20240703	151100	22707649	1842	1842	1842	1842	0
357	20240703	151000	22707649	1842	1842	1842	1842	0
358	20240703	150900	22707649	1842	1842	1842	1842	0
359	20240703	150800	22707649	1842	1842	1842	1842	0
360	20240703	150700	22707649	1842	1842	1842	1842	0
361	20240703	150600	22707649	1842	1842	1842	1842	0
362	20240703	150500	22707649	1842	1842	1842	1842	0
363	20240703	150400	22707649	1842	1842	1842	1842	0
364	20240703	150300	22707649	1842	1842	1842	1842	0
365	20240703	150200	22707649	1842	1842	1842	1842	0
366	20240703	150100	22707649	1842	1842	1842	1842	0
367	20240703	150000	22707649	1842	1842	1842	1842	0
368	20240703	145900	22707649	1842	1842	1842	1842	0
369	20240703	145800	22707649	1842	1842	1842	1842	0
370	20240703	145700	22707649	1842	1845	1845	1842	190
371	20240703	145600	22357438	1845	1845	1845	1845	0
372	20240703	145500	22357438	1845	1845	1845	1845	0
373	20240703	145400	22357438	1845	1845	1845	1845	0
374	20240703	145300	22357438	1845	1846	1846	1845	1854
375	20240703	145200	18935361	1846	1862	1862	1845	647
376	20240703	145100	17740955	1863	1863	1863	1863	0
377	20240703	145000	17740955	1863	1863	1863	1863	0
378	20240703	144900	17740955	1863	1863	1863	1863	0
379	20240703	144800	17740955	1863	1863	1863	1863	0
380	20240703	144700	17740955	1863	1863	1863	1863	0
381	20240703	144600	17740955	1863	1863	1863	1863	10
382	20240703	144500	17722325	1863	1863	1863	1863	0
383	20240703	144400	17722325	1863	1863	1863	1863	0
384	20240703	144300	17722325	1863	1863	1863	1863	0
385	20240703	144200	17722325	1863	1863	1863	1863	0
386	20240703	144100	17722325	1863	1863	1863	1863	0
387	20240703	144000	17722325	1863	1863	1863	1863	0
388	20240703	143900	17722325	1863	1863	1863	1863	0
389	20240703	143800	17722325	1863	1863	1863	1863	0
390	20240703	143700	17722325	1863	1863	1863	1863	136
391	20240703	143600	17468957	1863	1863	1863	1863	0
392	20240703	143500	17468957	1863	1863	1863	1863	0
393	20240703	143400	17468957	1863	1863	1863	1863	0
394	20240703	143300	17468957	1863	1863	1863	1863	0
395	20240703	143200	17468957	1863	1863	1863	1863	0
396	20240703	143100	17468957	1863	1863	1863	1863	6
397	20240703	143000	17457779	1863	1863	1863	1863	0
398	20240703	142900	17457779	1863	1863	1863	1863	0
399	20240703	142800	17457779	1863	1863	1863	1863	0
400	20240703	142700	17457779	1863	1863	1863	1863	0
401	20240703	142600	17457779	1863	1863	1863	1863	0
402	20240703	142500	17457779	1863	1863	1863	1863	0
403	20240703	142400	17457779	1863	1863	1863	1863	0
404	20240703	142300	17457779	1863	1863	1863	1863	0
405	20240703	142200	17457779	1863	1863	1863	1863	0
406	20240703	142100	17457779	1863	1863	1863	1863	0
407	20240703	142000	17457779	1863	1863	1863	1863	0
408	20240703	141900	17457779	1863	1863	1863	1863	0
409	20240703	141800	17457779	1863	1863	1863	1863	0
410	20240703	141700	17457779	1863	1863	1863	1863	56
411	20240703	141600	17353451	1863	1863	1863	1863	0
412	20240703	141500	17353451	1863	1863	1863	1863	0
413	20240703	141400	17353451	1863	1863	1863	1863	0
414	20240703	141300	17353451	1863	1863	1863	1863	0
415	20240703	141200	17353451	1863	1863	1863	1863	0
416	20240703	141100	17353451	1863	1863	1863	1863	18
417	20240703	141000	17319917	1863	1863	1863	1863	0
418	20240703	140900	17319917	1863	1863	1863	1863	0
419	20240703	140800	17319917	1863	1863	1863	1863	0
420	20240703	140700	17319917	1863	1863	1863	1863	0
421	20240703	140600	17319917	1863	1863	1863	1863	0
422	20240703	140500	17319917	1863	1863	1863	1863	0
423	20240703	140400	17319917	1863	1863	1863	1863	3
424	20240703	140300	17314328	1862	1862	1862	1862	0
425	20240703	140200	17314328	1862	1862	1862	1862	0
426	20240703	140100	17314328	1862	1863	1863	1862	2
427	20240703	140000	17310603	1863	1863	1863	1863	1
428	20240703	135900	17308740	1862	1862	1862	1862	0
429	20240703	135800	17308740	1862	1862	1862	1862	0
430	20240703	135700	17308740	1862	1862	1862	1862	111
431	20240703	135600	17102058	1863	1863	1863	1863	0
432	20240703	135500	17102058	1863	1863	1863	1863	0
433	20240703	135400	17102058	1863	1863	1863	1863	0
434	20240703	135300	17102058	1863	1863	1863	1863	0
435	20240703	135200	17102058	1863	1863	1863	1863	0
436	20240703	135100	17102058	1863	1863	1863	1863	0
437	20240703	135000	17102058	1863	1863	1863	1863	0
438	20240703	134900	17102058	1863	1863	1863	1863	0
439	20240703	134800	17102058	1863	1863	1863	1863	0
440	20240703	134700	17102058	1863	1863	1863	1863	0
441	20240703	134600	17102058	1863	1863	1863	1863	0
442	20240703	134500	17102058	1863	1863	1863	1863	0
443	20240703	134400	17102058	1863	1863	1863	1863	0
444	20240703	134300	17102058	1863	1863	1863	1863	0
445	20240703	134200	17102058	1863	1863	1863	1863	0
446	20240703	134100	17102058	1863	1863	1863	1863	0
447	20240703	134000	17102058	1863	1863	1863	1863	0
448	20240703	133900	17102058	1863	1863	1863	1863	0
449	20240703	133800	17102058	1863	1863	1863	1863	0
450	20240703	133700	17102058	1863	1863	1863	1863	0
451	20240703	133600	17102058	1863	1863	1863	1863	0
452	20240703	133500	17102058	1863	1863	1863	1863	0
453	20240703	133400	17102058	1863	1863	1863	1863	0
454	20240703	133300	17102058	1863	1863	1863	1863	0
455	20240703	133200	17102058	1863	1863	1863	1863	0
456	20240703	133100	17102058	1863	1863	1863	1863	0
457	20240703	133000	17102058	1863	1863	1863	1863	0
458	20240703	132900	17102058	1863	1863	1863	1863	0
459	20240703	132800	17102058	1863	1863	1863	1863	0
460	20240703	132700	17102058	1863	1863	1863	1863	0
461	20240703	132600	17102058	1863	1863	1863	1863	0
462	20240703	132500	17102058	1863	1863	1863	1863	0
463	20240703	132400	17102058	1863	1863	1863	1863	0
464	20240703	132300	17102058	1863	1863	1863	1863	0
465	20240703	132200	17102058	1863	1863	1863	1863	0
466	20240703	132100	17102058	1863	1863	1863	1863	0
467	20240703	132000	17102058	1863	1863	1863	1863	0
468	20240703	131900	17102058	1863	1863	1863	1863	0
469	20240703	131800	17102058	1863	1863	1863	1863	0
470	20240703	131700	17102058	1863	1863	1863	1863	0
471	20240703	131600	17102058	1863	1863	1863	1863	0
472	20240703	131500	17102058	1863	1863	1863	1863	0
473	20240703	131400	17102058	1863	1863	1863	1863	0
474	20240703	131300	17102058	1863	1863	1863	1863	0
475	20240703	131200	17102058	1863	1863	1863	1863	0
476	20240703	131100	17102058	1863	1863	1863	1863	0
477	20240703	131000	17102058	1863	1863	1863	1863	0
478	20240703	130900	17102058	1863	1863	1863	1863	0
479	20240703	130800	17102058	1863	1863	1863	1863	0
480	20240703	130700	17102058	1863	1863	1863	1863	0
481	20240703	130600	17102058	1863	1863	1863	1863	0
482	20240703	130500	17102058	1863	1863	1863	1863	0
483	20240703	130400	17102058	1863	1863	1863	1863	0
484	20240703	130300	17102058	1863	1863	1863	1863	0
485	20240703	130200	17102058	1863	1863	1863	1863	0
486	20240703	130100	17102058	1863	1863	1863	1863	0
487	20240703	130000	17102058	1863	1863	1863	1863	0
488	20240703	125900	17102058	1863	1863	1863	1863	0
489	20240703	125800	17102058	1863	1863	1863	1863	0
490	20240703	125700	17102058	1863	1863	1863	1863	0
491	20240703	125600	17102058	1863	1863	1863	1863	0
492	20240703	125500	17102058	1863	1863	1863	1863	0
493	20240703	125400	17102058	1863	1863	1863	1863	0
494	20240703	125300	17102058	1863	1863	1863	1863	0
495	20240703	125200	17102058	1863	1863	1863	1863	1
496	20240703	125100	17100195	1862	1862	1862	1862	0
497	20240703	125000	17100195	1862	1862	1862	1862	0
498	20240703	124900	17100195	1862	1862	1862	1862	0
499	20240703	124800	17100195	1862	1862	1862	1862	0
500	20240703	124700	17100195	1862	1862	1862	1862	0
501	20240703	124600	17100195	1862	1862	1862	1862	0
502	20240703	124500	17100195	1862	1862	1862	1862	0
503	20240703	124400	17100195	1862	1862	1862	1862	0
504	20240703	124300	17100195	1862	1862	1862	1862	0
505	20240703	124200	17100195	1862	1862	1862	1862	0
506	20240703	124100	17100195	1862	1862	1862	1862	0
507	20240703	124000	17100195	1862	1862	1862	1862	0
508	20240703	123900	17100195	1862	1862	1862	1862	0
509	20240703	123800	17100195	1862	1862	1862	1862	0
510	20240703	123700	17100195	1862	1862	1862	1862	1
511	20240703	123600	17098333	1863	1863	1863	1863	0
512	20240703	123500	17098333	1863	1863	1863	1863	0
513	20240703	123400	17098333	1863	1863	1863	1863	0
514	20240703	123300	17098333	1863	1863	1863	1863	0
515	20240703	123200	17098333	1863	1863	1863	1863	18
516	20240703	123100	17064799	1863	1863	1863	1863	0
517	20240703	123000	17064799	1863	1863	1863	1863	0
518	20240703	122900	17064799	1863	1863	1863	1863	0
519	20240703	122800	17064799	1863	1863	1863	1863	0
520	20240703	122700	17064799	1863	1863	1863	1863	0
521	20240703	122600	17064799	1863	1863	1863	1863	0
522	20240703	122500	17064799	1863	1863	1863	1863	0
523	20240703	122400	17064799	1863	1863	1863	1863	0
524	20240703	122300	17064799	1863	1863	1863	1863	0
525	20240703	122200	17064799	1863	1863	1863	1863	0
526	20240703	122100	17064799	1863	1863	1863	1863	0
527	20240703	122000	17064799	1863	1863	1863	1863	0
528	20240703	121900	17064799	1863	1863	1863	1863	0
529	20240703	121800	17064799	1863	1863	1863	1863	1
530	20240703	121700	17062936	1862	1862	1862	1862	0
531	20240703	121600	17062936	1862	1862	1862	1862	0
532	20240703	121500	17062936	1862	1862	1862	1862	0
533	20240703	121400	17062936	1862	1862	1862	1862	2
534	20240703	121300	17059212	1863	1863	1863	1863	0
535	20240703	121200	17059212	1863	1863	1863	1863	0
536	20240703	121100	17059212	1863	1863	1863	1863	7
537	20240703	121000	17046171	1863	1863	1863	1863	0
538	20240703	120900	17046171	1863	1863	1863	1863	18
539	20240703	120800	17012637	1862	1862	1862	1862	0
540	20240703	120700	17012637	1862	1862	1862	1862	0
541	20240703	120600	17012637	1862	1862	1862	1862	0
542	20240703	120500	17012637	1862	1862	1862	1862	0
543	20240703	120400	17012637	1862	1862	1862	1862	0
544	20240703	120300	17012637	1862	1862	1862	1862	0
545	20240703	120200	17012637	1862	1862	1862	1862	960
546	20240703	120100	15225117	1859	1859	1859	1859	0
547	20240703	120000	15225117	1859	1861	1861	1859	50
548	20240703	115900	15132077	1861	1861	1861	1861	0
549	20240703	115800	15132077	1861	1861	1861	1861	0
550	20240703	115700	15132077	1861	1861	1861	1861	0
551	20240703	115600	15132077	1861	1861	1861	1861	0
552	20240703	115500	15132077	1861	1861	1861	1861	0
553	20240703	115400	15132077	1861	1861	1861	1861	0
554	20240703	115300	15132077	1861	1861	1861	1861	0
555	20240703	115200	15132077	1861	1861	1861	1861	0
556	20240703	115100	15132077	1861	1861	1861	1861	6
557	20240703	115000	15120911	1861	1861	1861	1861	0
558	20240703	114900	15120911	1861	1861	1861	1861	0
559	20240703	114800	15120911	1861	1861	1861	1861	0
560	20240703	114700	15120911	1861	1861	1861	1861	0
561	20240703	114600	15120911	1861	1861	1861	1861	0
562	20240703	114500	15120911	1861	1861	1861	1861	0
563	20240703	114400	15120911	1861	1861	1861	1861	0
564	20240703	114300	15120911	1861	1861	1861	1861	0
565	20240703	114200	15120911	1861	1861	1861	1861	0
566	20240703	114100	15120911	1861	1861	1861	1861	0
567	20240703	114000	15120911	1861	1861	1861	1861	0
568	20240703	113900	15120911	1861	1861	1861	1861	1
569	20240703	113800	15119050	1859	1859	1859	1859	0
570	20240703	113700	15119050	1859	1859	1859	1859	0
571	20240703	113600	15119050	1859	1859	1859	1859	0
572	20240703	113500	15119050	1859	1859	1859	1859	0
573	20240703	113400	15119050	1859	1859	1859	1859	0
574	20240703	113300	15119050	1859	1859	1859	1859	0
575	20240703	113200	15119050	1859	1859	1859	1859	0
576	20240703	113100	15119050	1859	1859	1859	1859	0
577	20240703	113000	15119050	1859	1859	1859	1859	0
578	20240703	112900	15119050	1859	1863	1863	1859	22
579	20240703	112800	15078072	1866	1866	1866	1866	0
580	20240703	112700	15078072	1866	1866	1866	1866	4
581	20240703	112600	15070608	1866	1866	1866	1866	0
582	20240703	112500	15070608	1866	1866	1866	1866	0
583	20240703	112400	15070608	1866	1866	1866	1866	0
584	20240703	112300	15070608	1866	1866	1866	1866	0
585	20240703	112200	15070608	1866	1866	1866	1866	0
586	20240703	112100	15070608	1866	1866	1866	1866	0
587	20240703	112000	15070608	1866	1866	1866	1866	0
588	20240703	111900	15070608	1866	1866	1866	1866	0
589	20240703	111800	15070608	1866	1866	1866	1866	0
590	20240703	111700	15070608	1866	1866	1866	1866	0
591	20240703	111600	15070608	1866	1866	1866	1866	0
592	20240703	111500	15070608	1866	1866	1866	1866	0
593	20240703	111400	15070608	1866	1866	1866	1866	0
594	20240703	111300	15070608	1866	1866	1866	1866	0
595	20240703	111200	15070608	1866	1866	1866	1866	1
596	20240703	111100	15068742	1841	1852	1852	1841	3037
597	20240703	111000	9450409	1870	1870	1870	1870	0
598	20240703	110900	9450409	1870	1870	1870	1870	10
599	20240703	110800	9431709	1878	1878	1878	1878	0
600	20240703	110700	9431709	1878	1878	1878	1878	0
601	20240703	110600	9431709	1878	1878	1878	1878	0
602	20240703	110500	9431709	1878	1878	1878	1878	1
603	20240703	110400	9429831	1851	1851	1851	1851	0
604	20240703	110300	9429831	1851	1879	1879	1851	400
605	20240703	110200	8683625	1879	1879	1879	1879	0
606	20240703	110100	8683625	1879	1879	1879	1879	0
607	20240703	110000	8683625	1879	1879	1879	1879	0
608	20240703	105900	8683625	1879	1879	1879	1879	0
609	20240703	105800	8683625	1879	1879	1879	1879	0
610	20240703	105700	8683625	1879	1879	1879	1879	0
611	20240703	105600	8683625	1879	1879	1879	1879	0
612	20240703	105500	8683625	1879	1879	1879	1879	0
613	20240703	105400	8683625	1879	1879	1879	1879	0
614	20240703	105300	8683625	1879	1879	1879	1879	0
615	20240703	105200	8683625	1879	1879	1879	1879	0
616	20240703	105100	8683625	1879	1879	1879	1879	0
617	20240703	105000	8683625	1879	1879	1879	1879	0
618	20240703	104900	8683625	1879	1879	1879	1879	0
619	20240703	104800	8683625	1879	1879	1879	1879	0
620	20240703	104700	8683625	1879	1879	1879	1879	0
621	20240703	104600	8683625	1879	1879	1879	1879	0
622	20240703	104500	8683625	1879	1860	1879	1860	140
623	20240703	104400	8422605	1860	1860	1860	1860	0
624	20240703	104300	8422605	1860	1860	1860	1860	0
625	20240703	104200	8422605	1860	1860	1860	1860	1
626	20240703	104100	8420745	1860	1860	1860	1860	0
627	20240703	104000	8420745	1860	1860	1860	1860	0
628	20240703	103900	8420745	1860	1860	1860	1860	54
629	20240703	103800	8320305	1860	1860	1860	1860	4
630	20240703	103700	8312865	1860	1860	1860	1860	0
631	20240703	103600	8312865	1860	1860	1860	1860	5
632	20240703	103500	8303565	1868	1868	1868	1868	0
633	20240703	103400	8303565	1868	1868	1868	1868	0
634	20240703	103300	8303565	1868	1868	1868	1868	0
635	20240703	103200	8303565	1868	1868	1868	1868	0
636	20240703	103100	8303565	1868	1868	1868	1868	0
637	20240703	103000	8303565	1868	1868	1868	1868	0
638	20240703	102900	8303565	1868	1868	1868	1868	0
639	20240703	102800	8303565	1868	1868	1868	1868	0
640	20240703	102700	8303565	1868	1868	1868	1868	0
641	20240703	102600	8303565	1868	1868	1868	1868	0
642	20240703	102500	8303565	1868	1868	1868	1868	0
643	20240703	102400	8303565	1868	1868	1868	1868	0
644	20240703	102300	8303565	1868	1868	1868	1868	0
645	20240703	102200	8303565	1868	1868	1868	1868	0
646	20240703	102100	8303565	1868	1868	1868	1868	0
647	20240703	102000	8303565	1868	1868	1868	1868	0
648	20240703	101900	8303565	1868	1868	1868	1868	0
649	20240703	101800	8303565	1868	1868	1868	1868	0
650	20240703	101700	8303565	1868	1868	1868	1868	0
651	20240703	101600	8303565	1868	1868	1868	1868	0
652	20240703	101500	8303565	1868	1868	1868	1868	0
653	20240703	101400	8303565	1868	1868	1868	1868	0
654	20240703	101300	8303565	1868	1868	1868	1868	0
655	20240703	101200	8303565	1868	1868	1868	1868	40
656	20240703	101100	8228845	1867	1867	1867	1867	113
657	20240703	101000	8017874	1866	1853	1866	1853	318
658	20240703	100900	7427151	1866	1866	1866	1866	0
659	20240703	100800	7427151	1866	1866	1866	1866	0
660	20240703	100700	7427151	1866	1866	1866	1866	0
661	20240703	100600	7427151	1866	1866	1866	1866	3
662	20240703	100500	7421553	1866	1866	1866	1866	0
663	20240703	100400	7421553	1866	1866	1866	1866	5
664	20240703	100300	7412223	1867	1867	1867	1867	0
665	20240703	100200	7412223	1867	1867	1867	1867	0
666	20240703	100100	7412223	1867	1867	1867	1867	0
667	20240703	100000	7412223	1867	1867	1867	1867	0
668	20240703	095900	7412223	1867	1867	1867	1867	0
669	20240703	095800	7412223	1867	1867	1867	1867	10
670	20240703	095700	7393553	1867	1867	1867	1867	2
671	20240703	095600	7389819	1852	1857	1857	1852	352
672	20240703	095500	6736797	1854	1857	1884	1854	30
673	20240703	095400	6681093	1857	1864	1864	1857	42
674	20240703	095300	6602923	1864	1864	1864	1864	0
675	20240703	095200	6602923	1864	1880	1880	1864	2367
676	20240703	095100	2186785	1885	1885	1885	1885	0
677	20240703	095000	2186785	1885	1885	1885	1885	0
678	20240703	094900	2186785	1885	1885	1885	1885	0
679	20240703	094800	2186785	1885	1885	1885	1885	0
680	20240703	094700	2186785	1885	1885	1885	1885	0
681	20240703	094600	2186785	1885	1885	1885	1885	0
682	20240703	094500	2186785	1885	1885	1885	1885	1
683	20240703	094400	2184900	1880	1880	1880	1880	0
684	20240703	094300	2184900	1880	1880	1880	1880	0
685	20240703	094200	2184900	1880	1880	1880	1880	0
686	20240703	094100	2184900	1880	1880	1880	1880	0
687	20240703	094000	2184900	1880	1880	1880	1880	0
688	20240703	093900	2184900	1880	1880	1880	1880	23
689	20240703	093800	2141660	1887	1887	1887	1887	0
690	20240703	093700	2141660	1887	1887	1887	1887	0
691	20240703	093600	2141660	1887	1887	1887	1887	0
692	20240703	093500	2141660	1887	1887	1887	1887	3
693	20240703	093400	2135999	1888	1888	1888	1888	0
694	20240703	093300	2135999	1888	1888	1888	1888	0
695	20240703	093200	2135999	1888	1888	1888	1888	0
696	20240703	093100	2135999	1888	1888	1888	1888	27
697	20240703	093000	2085023	1888	1888	1888	1888	0
698	20240703	092900	2085023	1888	1888	1888	1888	0
699	20240703	092800	2085023	1888	1888	1888	1888	0
700	20240703	092700	2085023	1888	1888	1888	1888	0
701	20240703	092600	2085023	1888	1888	1888	1888	0
702	20240703	092500	2085023	1888	1888	1888	1888	0
703	20240703	092400	2085023	1888	1888	1888	1888	0
704	20240703	092300	2085023	1888	1888	1888	1888	0
705	20240703	092200	2085023	1888	1888	1888	1888	0
706	20240703	092100	2085023	1888	1888	1888	1888	0
707	20240703	092000	2085023	1888	1888	1888	1888	0
708	20240703	091900	2085023	1888	1888	1888	1888	0
709	20240703	091800	2085023	1888	1888	1888	1888	1
710	20240703	091700	2083135	1868	1868	1868	1868	0
711	20240703	091600	2083135	1868	1868	1868	1868	0
712	20240703	091500	2083135	1868	1868	1868	1868	1
713	20240703	091400	2081267	1889	1889	1889	1889	0
714	20240703	091300	2081267	1889	1889	1889	1889	0
715	20240703	091200	2081267	1889	1889	1889	1889	0
716	20240703	091100	2081267	1889	1889	1889	1889	0
717	20240703	091000	2081267	1889	1889	1889	1889	1000
718	20240703	090900	192267	1889	1889	1889	1889	0
719	20240703	090800	192267	1889	1889	1889	1889	0
720	20240703	090700	192267	1889	1889	1889	1889	0
721	20240703	090600	192267	1889	1889	1889	1889	2
722	20240703	090500	188489	1866	1866	1866	1866	0
723	20240703	090400	188489	1866	1866	1866	1866	1
724	20240703	090300	186623	1889	1889	1889	1889	0
725	20240703	090200	186623	1889	1889	1889	1889	0
726	20240703	090100	186623	1889	1866	1889	1866	90
727	20240703	090000	18660	1866	1866	1866	1866	10