KissMeData/017180/min/candle-20240704.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240704	190500	76278519	1900	1900	1900	1900	2187
3	20240704	190400	76278519	1900	1900	1900	1900	0
4	20240704	190300	76278519	1900	1900	1900	1900	0
5	20240704	190200	76278519	1900	1900	1900	1900	0
6	20240704	190100	76278519	1900	1900	1900	1900	0
7	20240704	190000	76278519	1900	1900	1900	1900	0
8	20240704	185900	76278519	1900	1900	1900	1900	0
9	20240704	185800	76278519	1900	1900	1900	1900	0
10	20240704	185700	76278519	1900	1900	1900	1900	0
11	20240704	185600	76278519	1900	1900	1900	1900	0
12	20240704	185500	76278519	1900	1900	1900	1900	0
13	20240704	185400	76278519	1900	1900	1900	1900	0
14	20240704	185300	76278519	1900	1900	1900	1900	0
15	20240704	185200	76278519	1900	1900	1900	1900	0
16	20240704	185100	76278519	1900	1900	1900	1900	0
17	20240704	185000	76278519	1900	1900	1900	1900	0
18	20240704	184900	76278519	1900	1900	1900	1900	0
19	20240704	184800	76278519	1900	1900	1900	1900	0
20	20240704	184700	76278519	1900	1900	1900	1900	0
21	20240704	184600	76278519	1900	1900	1900	1900	0
22	20240704	184500	76278519	1900	1900	1900	1900	0
23	20240704	184400	76278519	1900	1900	1900	1900	0
24	20240704	184300	76278519	1900	1900	1900	1900	0
25	20240704	184200	76278519	1900	1900	1900	1900	0
26	20240704	184100	76278519	1900	1900	1900	1900	0
27	20240704	184000	76278519	1900	1900	1900	1900	0
28	20240704	183900	76278519	1900	1900	1900	1900	0
29	20240704	183800	76278519	1900	1900	1900	1900	0
30	20240704	183700	76278519	1900	1900	1900	1900	0
31	20240704	183600	76278519	1900	1900	1900	1900	0
32	20240704	183500	76278519	1900	1900	1900	1900	2187
33	20240704	183400	76278519	1900	1900	1900	1900	0
34	20240704	183300	76278519	1900	1900	1900	1900	0
35	20240704	183200	76278519	1900	1900	1900	1900	0
36	20240704	183100	76278519	1900	1900	1900	1900	0
37	20240704	183000	76278519	1900	1900	1900	1900	0
38	20240704	182900	76278519	1900	1900	1900	1900	0
39	20240704	182800	76278519	1900	1900	1900	1900	0
40	20240704	182700	76278519	1900	1900	1900	1900	0
41	20240704	182600	76278519	1900	1900	1900	1900	0
42	20240704	182500	76278519	1900	1900	1900	1900	0
43	20240704	182400	76278519	1900	1900	1900	1900	0
44	20240704	182300	76278519	1900	1900	1900	1900	0
45	20240704	182200	76278519	1900	1900	1900	1900	0
46	20240704	182100	76278519	1900	1900	1900	1900	0
47	20240704	182000	76278519	1900	1900	1900	1900	0
48	20240704	181900	76278519	1900	1900	1900	1900	0
49	20240704	181800	76278519	1900	1900	1900	1900	0
50	20240704	181700	76278519	1900	1900	1900	1900	0
51	20240704	181600	76278519	1900	1900	1900	1900	0
52	20240704	181500	76278519	1900	1900	1900	1900	0
53	20240704	181400	76278519	1900	1900	1900	1900	0
54	20240704	181300	76278519	1900	1900	1900	1900	0
55	20240704	181200	76278519	1900	1900	1900	1900	0
56	20240704	181100	76278519	1900	1900	1900	1900	0
57	20240704	181000	76278519	1900	1900	1900	1900	0
58	20240704	180900	76278519	1900	1900	1900	1900	0
59	20240704	180800	76278519	1900	1900	1900	1900	0
60	20240704	180700	76278519	1900	1900	1900	1900	0
61	20240704	180600	76278519	1900	1900	1900	1900	0
62	20240704	180500	76278519	1900	1900	1900	1900	2187
63	20240704	180400	76278519	1900	1900	1900	1900	0
64	20240704	180300	76278519	1900	1900	1900	1900	0
65	20240704	180200	76278519	1900	1900	1900	1900	0
66	20240704	180100	76278519	1900	1900	1900	1900	0
67	20240704	180000	76278519	1900	1900	1900	1900	0
68	20240704	175900	76278519	1900	1900	1900	1900	0
69	20240704	175800	76278519	1900	1900	1900	1900	0
70	20240704	175700	76278519	1900	1900	1900	1900	0
71	20240704	175600	76278519	1900	1900	1900	1900	0
72	20240704	175500	76278519	1900	1900	1900	1900	0
73	20240704	175400	76278519	1900	1900	1900	1900	0
74	20240704	175300	76278519	1900	1900	1900	1900	0
75	20240704	175200	76278519	1900	1900	1900	1900	0
76	20240704	175100	76278519	1900	1900	1900	1900	0
77	20240704	175000	76278519	1900	1900	1900	1900	0
78	20240704	174900	76278519	1900	1900	1900	1900	0
79	20240704	174800	76278519	1900	1900	1900	1900	0
80	20240704	174700	76278519	1900	1900	1900	1900	0
81	20240704	174600	76278519	1900	1900	1900	1900	0
82	20240704	174500	76278519	1900	1900	1900	1900	0
83	20240704	174400	76278519	1900	1900	1900	1900	0
84	20240704	174300	76278519	1900	1900	1900	1900	0
85	20240704	174200	76278519	1900	1900	1900	1900	0
86	20240704	174100	76278519	1900	1900	1900	1900	0
87	20240704	174000	76278519	1900	1900	1900	1900	0
88	20240704	173900	76278519	1900	1900	1900	1900	0
89	20240704	173800	76278519	1900	1900	1900	1900	0
90	20240704	173700	76278519	1900	1900	1900	1900	0
91	20240704	173600	76278519	1900	1900	1900	1900	0
92	20240704	173500	76278519	1900	1900	1900	1900	2187
93	20240704	173400	76278519	1900	1900	1900	1900	0
94	20240704	173300	76278519	1900	1900	1900	1900	0
95	20240704	173200	76278519	1900	1900	1900	1900	0
96	20240704	173100	76278519	1900	1900	1900	1900	0
97	20240704	173000	76278519	1900	1900	1900	1900	0
98	20240704	172900	76278519	1900	1900	1900	1900	0
99	20240704	172800	76278519	1900	1900	1900	1900	0
100	20240704	172700	76278519	1900	1900	1900	1900	0
101	20240704	172600	76278519	1900	1900	1900	1900	0
102	20240704	172500	76278519	1900	1900	1900	1900	0
103	20240704	172400	76278519	1900	1900	1900	1900	0
104	20240704	172300	76278519	1900	1900	1900	1900	0
105	20240704	172200	76278519	1900	1900	1900	1900	0
106	20240704	172100	76278519	1900	1900	1900	1900	0
107	20240704	172000	76278519	1900	1900	1900	1900	0
108	20240704	171900	76278519	1900	1900	1900	1900	0
109	20240704	171800	76278519	1900	1900	1900	1900	0
110	20240704	171700	76278519	1900	1900	1900	1900	0
111	20240704	171600	76278519	1900	1900	1900	1900	0
112	20240704	171500	76278519	1900	1900	1900	1900	0
113	20240704	171400	76278519	1900	1900	1900	1900	0
114	20240704	171300	76278519	1900	1900	1900	1900	0
115	20240704	171200	76278519	1900	1900	1900	1900	0
116	20240704	171100	76278519	1900	1900	1900	1900	0
117	20240704	171000	76278519	1900	1900	1900	1900	0
118	20240704	170900	76278519	1900	1900	1900	1900	0
119	20240704	170800	76278519	1900	1900	1900	1900	0
120	20240704	170700	76278519	1900	1900	1900	1900	0
121	20240704	170600	76278519	1900	1900	1900	1900	0
122	20240704	170500	76278519	1900	1900	1900	1900	2187
123	20240704	170400	76278519	1900	1900	1900	1900	0
124	20240704	170300	76278519	1900	1900	1900	1900	0
125	20240704	170200	76278519	1900	1900	1900	1900	0
126	20240704	170100	76278519	1900	1900	1900	1900	0
127	20240704	170000	76278519	1900	1900	1900	1900	0
128	20240704	165900	76278519	1900	1900	1900	1900	0
129	20240704	165800	76278519	1900	1900	1900	1900	0
130	20240704	165700	76278519	1900	1900	1900	1900	0
131	20240704	165600	76278519	1900	1900	1900	1900	0
132	20240704	165500	76278519	1900	1900	1900	1900	0
133	20240704	165400	76278519	1900	1900	1900	1900	0
134	20240704	165300	76278519	1900	1900	1900	1900	0
135	20240704	165200	76278519	1900	1900	1900	1900	0
136	20240704	165100	76278519	1900	1900	1900	1900	0
137	20240704	165000	76278519	1900	1900	1900	1900	0
138	20240704	164900	76278519	1900	1900	1900	1900	0
139	20240704	164800	76278519	1900	1900	1900	1900	0
140	20240704	164700	76278519	1900	1900	1900	1900	0
141	20240704	164600	76278519	1900	1900	1900	1900	0
142	20240704	164500	76278519	1900	1900	1900	1900	0
143	20240704	164400	76278519	1900	1900	1900	1900	0
144	20240704	164300	76278519	1900	1900	1900	1900	0
145	20240704	164200	76278519	1900	1900	1900	1900	0
146	20240704	164100	76278519	1900	1900	1900	1900	0
147	20240704	164000	76278519	1900	1900	1900	1900	0
148	20240704	163900	76278519	1900	1900	1900	1900	0
149	20240704	163800	76278519	1900	1900	1900	1900	0
150	20240704	163700	76278519	1900	1900	1900	1900	0
151	20240704	163600	76278519	1900	1900	1900	1900	0
152	20240704	163500	76278519	1900	1900	1900	1900	2187
153	20240704	163400	76278519	1900	1900	1900	1900	0
154	20240704	163300	76278519	1900	1900	1900	1900	0
155	20240704	163200	76278519	1900	1900	1900	1900	0
156	20240704	163100	76278519	1900	1900	1900	1900	0
157	20240704	163000	76278519	1900	1900	1900	1900	0
158	20240704	162900	76278519	1900	1900	1900	1900	0
159	20240704	162800	76278519	1900	1900	1900	1900	0
160	20240704	162700	76278519	1900	1900	1900	1900	0
161	20240704	162600	76278519	1900	1900	1900	1900	0
162	20240704	162500	76278519	1900	1900	1900	1900	0
163	20240704	162400	76278519	1900	1900	1900	1900	0
164	20240704	162300	76278519	1900	1900	1900	1900	0
165	20240704	162200	76278519	1900	1900	1900	1900	0
166	20240704	162100	76278519	1900	1900	1900	1900	0
167	20240704	162000	76278519	1900	1900	1900	1900	0
168	20240704	161900	76278519	1900	1900	1900	1900	0
169	20240704	161800	76278519	1900	1900	1900	1900	0
170	20240704	161700	76278519	1900	1900	1900	1900	0
171	20240704	161600	76278519	1900	1900	1900	1900	0
172	20240704	161500	76278519	1900	1900	1900	1900	0
173	20240704	161400	76278519	1900	1900	1900	1900	0
174	20240704	161300	76278519	1900	1900	1900	1900	0
175	20240704	161200	76278519	1900	1900	1900	1900	0
176	20240704	161100	76278519	1900	1900	1900	1900	0
177	20240704	161000	76278519	1900	1900	1900	1900	0
178	20240704	160900	76278519	1900	1900	1900	1900	0
179	20240704	160800	76278519	1900	1900	1900	1900	0
180	20240704	160700	76278519	1900	1900	1900	1900	0
181	20240704	160600	76278519	1900	1900	1900	1900	0
182	20240704	160500	76278519	1900	1900	1900	1900	2187
183	20240704	160400	76278519	1900	1900	1900	1900	0
184	20240704	160300	76278519	1900	1900	1900	1900	0
185	20240704	160200	76278519	1900	1900	1900	1900	0
186	20240704	160100	76278519	1900	1900	1900	1900	0
187	20240704	160000	76278519	1900	1900	1900	1900	0
188	20240704	155900	76278519	1900	1900	1900	1900	0
189	20240704	155800	76278519	1900	1900	1900	1900	0
190	20240704	155700	76278519	1900	1900	1900	1900	0
191	20240704	155600	76278519	1900	1900	1900	1900	0
192	20240704	155500	76278519	1900	1900	1900	1900	0
193	20240704	155400	76278519	1900	1900	1900	1900	0
194	20240704	155300	76278519	1900	1900	1900	1900	0
195	20240704	155200	76278519	1900	1900	1900	1900	0
196	20240704	155100	76278519	1900	1900	1900	1900	0
197	20240704	155000	76278519	1900	1900	1900	1900	0
198	20240704	154900	76278519	1900	1900	1900	1900	0
199	20240704	154800	76278519	1900	1900	1900	1900	0
200	20240704	154700	76278519	1900	1900	1900	1900	0
201	20240704	154600	76278519	1900	1900	1900	1900	0
202	20240704	154500	76278519	1900	1900	1900	1900	0
203	20240704	154400	76278519	1900	1900	1900	1900	0
204	20240704	154300	76278519	1900	1900	1900	1900	0
205	20240704	154200	76278519	1900	1900	1900	1900	0
206	20240704	154100	76278519	1900	1900	1900	1900	0
207	20240704	154000	76278519	1900	1900	1900	1900	0
208	20240704	153900	76278519	1900	1900	1900	1900	0
209	20240704	153800	76278519	1900	1900	1900	1900	0
210	20240704	153700	76278519	1900	1900	1900	1900	0
211	20240704	153600	76278519	1900	1900	1900	1900	0
212	20240704	153500	76278519	1900	1900	1900	1900	2187
213	20240704	153400	76278519	1900	1900	1900	1900	0
214	20240704	153300	76278519	1900	1900	1900	1900	0
215	20240704	153200	76278519	1900	1900	1900	1900	0
216	20240704	153100	76278519	1900	1900	1900	1900	0
217	20240704	153000	76278519	1900	1900	1900	1900	2187
218	20240704	152900	72123219	1916	1916	1916	1916	0
219	20240704	152800	72123219	1916	1916	1916	1916	0
220	20240704	152700	72123219	1916	1916	1916	1916	0
221	20240704	152600	72123219	1916	1916	1916	1916	0
222	20240704	152500	72123219	1916	1916	1916	1916	0
223	20240704	152400	72123219	1916	1916	1916	1916	0
224	20240704	152300	72123219	1916	1916	1916	1916	0
225	20240704	152200	72123219	1916	1916	1916	1916	0
226	20240704	152100	72123219	1916	1916	1916	1916	0
227	20240704	152000	72123219	1916	1916	1916	1916	0
228	20240704	151900	72123219	1916	1916	1916	1916	0
229	20240704	151800	72123219	1916	1916	1916	1916	1
230	20240704	151700	72121303	1917	1920	1920	1917	140
231	20240704	151600	71852782	1920	1920	1920	1920	1
232	20240704	151500	71850862	1920	1919	1920	1919	1046
233	20240704	151400	69842559	1918	1918	1918	1918	0
234	20240704	151300	69842559	1918	1918	1918	1918	0
235	20240704	151200	69842559	1918	1918	1918	1918	100
236	20240704	151100	69650759	1919	1919	1919	1919	0
237	20240704	151000	69650759	1919	1918	1919	1918	231
238	20240704	150900	69207700	1918	1918	1918	1918	0
239	20240704	150800	69207700	1918	1919	1919	1918	11
240	20240704	150700	69186601	1918	1918	1918	1918	395
241	20240704	150600	68428991	1919	1919	1919	1919	0
242	20240704	150500	68428991	1919	1919	1919	1919	1
243	20240704	150400	68427072	1918	1918	1918	1918	0
244	20240704	150300	68427072	1918	1918	1918	1918	0
245	20240704	150200	68427072	1918	1918	1918	1918	11
246	20240704	150100	68405974	1920	1919	1920	1918	619
247	20240704	150000	67218728	1920	1920	1920	1920	0
248	20240704	145900	67218728	1920	1920	1920	1920	0
249	20240704	145800	67218728	1920	1920	1920	1920	1
250	20240704	145700	67216808	1920	1920	1920	1920	1
251	20240704	145600	67214888	1920	1920	1920	1920	0
252	20240704	145500	67214888	1920	1920	1920	1920	0
253	20240704	145400	67214888	1920	1920	1920	1920	0
254	20240704	145300	67214888	1920	1920	1920	1920	0
255	20240704	145200	67214888	1920	1920	1920	1920	0
256	20240704	145100	67214888	1920	1920	1920	1920	0
257	20240704	145000	67214888	1920	1920	1920	1920	0
258	20240704	144900	67214888	1920	1920	1920	1920	0
259	20240704	144800	67214888	1920	1920	1920	1920	0
260	20240704	144700	67214888	1920	1920	1920	1920	0
261	20240704	144600	67214888	1920	1920	1920	1920	0
262	20240704	144500	67214888	1920	1920	1920	1920	0
263	20240704	144400	67214888	1920	1920	1920	1920	0
264	20240704	144300	67214888	1920	1920	1920	1920	0
265	20240704	144200	67214888	1920	1920	1920	1920	0
266	20240704	144100	67214888	1920	1920	1920	1920	0
267	20240704	144000	67214888	1920	1920	1920	1920	10
268	20240704	143900	67195688	1920	1920	1920	1920	0
269	20240704	143800	67195688	1920	1920	1920	1920	0
270	20240704	143700	67195688	1920	1920	1920	1920	0
271	20240704	143600	67195688	1920	1920	1920	1920	0
272	20240704	143500	67195688	1920	1920	1920	1920	0
273	20240704	143400	67195688	1920	1920	1920	1920	0
274	20240704	143300	67195688	1920	1920	1920	1920	0
275	20240704	143200	67195688	1920	1920	1920	1920	0
276	20240704	143100	67195688	1920	1920	1920	1920	0
277	20240704	143000	67195688	1920	1920	1920	1920	0
278	20240704	142900	67195688	1920	1920	1920	1920	85
279	20240704	142800	67032488	1920	1920	1920	1920	1
280	20240704	142700	67030568	1920	1920	1920	1920	0
281	20240704	142600	67030568	1920	1920	1920	1920	100
282	20240704	142500	66838568	1920	1920	1920	1920	0
283	20240704	142400	66838568	1920	1920	1920	1920	0
284	20240704	142300	66838568	1920	1920	1920	1920	0
285	20240704	142200	66838568	1920	1920	1920	1920	0
286	20240704	142100	66838568	1920	1920	1920	1920	0
287	20240704	142000	66838568	1920	1920	1920	1920	0
288	20240704	141900	66838568	1920	1920	1920	1920	0
289	20240704	141800	66838568	1920	1920	1920	1920	0
290	20240704	141700	66838568	1920	1920	1920	1920	0
291	20240704	141600	66838568	1920	1920	1920	1920	1
292	20240704	141500	66836648	1918	1918	1918	1918	0
293	20240704	141400	66836648	1918	1918	1918	1918	0
294	20240704	141300	66836648	1918	1918	1918	1918	0
295	20240704	141200	66836648	1918	1918	1918	1918	0
296	20240704	141100	66836648	1918	1918	1918	1918	0
297	20240704	141000	66836648	1918	1918	1918	1918	0
298	20240704	140900	66836648	1918	1918	1918	1918	0
299	20240704	140800	66836648	1918	1918	1918	1918	0
300	20240704	140700	66836648	1918	1918	1918	1918	0
301	20240704	140600	66836648	1918	1918	1918	1918	0
302	20240704	140500	66836648	1918	1918	1918	1918	1
303	20240704	140400	66834730	1920	1920	1920	1920	0
304	20240704	140300	66834730	1920	1920	1920	1920	0
305	20240704	140200	66834730	1920	1920	1920	1920	100
306	20240704	140100	66642730	1930	1930	1930	1930	0
307	20240704	140000	66642730	1930	1930	1930	1930	0
308	20240704	135900	66642730	1930	1930	1930	1930	0
309	20240704	135800	66642730	1930	1930	1930	1930	0
310	20240704	135700	66642730	1930	1930	1930	1930	0
311	20240704	135600	66642730	1930	1930	1930	1930	1
312	20240704	135500	66640800	1930	1919	1930	1919	3
313	20240704	135400	66635029	1920	1920	1920	1920	0
314	20240704	135300	66635029	1920	1923	1925	1920	4
315	20240704	135200	66627338	1930	1929	1930	1920	1165
316	20240704	135100	64385810	1920	1930	1930	1917	34
317	20240704	135000	64320378	1930	1911	1930	1911	37
318	20240704	134900	64249481	1911	1903	1930	1903	2861
319	20240704	134800	58760806	1903	1903	1911	1903	11079
320	20240704	134700	37660036	1900	1900	1900	1900	0
321	20240704	134600	37660036	1900	1900	1900	1900	0
322	20240704	134500	37660036	1900	1900	1900	1900	1052
323	20240704	134400	35661236	1900	1900	1900	1900	0
324	20240704	134300	35661236	1900	1901	1901	1900	1200
325	20240704	134200	33381056	1903	1903	1903	1903	0
326	20240704	134100	33381056	1903	1903	1903	1903	1
327	20240704	134000	33379153	1903	1903	1903	1903	50
328	20240704	133900	33284003	1903	1903	1903	1903	0
329	20240704	133800	33284003	1903	1903	1903	1903	0
330	20240704	133700	33284003	1903	1903	1903	1903	50
331	20240704	133600	33188853	1901	1901	1901	1901	0
332	20240704	133500	33188853	1901	1901	1901	1901	0
333	20240704	133400	33188853	1901	1901	1901	1901	0
334	20240704	133300	33188853	1901	1901	1901	1901	0
335	20240704	133200	33188853	1901	1901	1901	1901	0
336	20240704	133100	33188853	1901	1902	1902	1901	20
337	20240704	133000	33150832	1901	1901	1901	1901	0
338	20240704	132900	33150832	1901	1901	1901	1901	5
339	20240704	132800	33141327	1901	1901	1901	1901	0
340	20240704	132700	33141327	1901	1901	1901	1901	0
341	20240704	132600	33141327	1901	1901	1901	1901	0
342	20240704	132500	33141327	1901	1901	1901	1901	0
343	20240704	132400	33141327	1901	1901	1901	1901	0
344	20240704	132300	33141327	1901	1902	1902	1901	2000
345	20240704	132200	29338922	1902	1902	1902	1902	50
346	20240704	132100	29243822	1902	1902	1902	1902	0
347	20240704	132000	29243822	1902	1902	1902	1902	0
348	20240704	131900	29243822	1902	1902	1902	1902	40
349	20240704	131800	29167742	1902	1902	1902	1902	0
350	20240704	131700	29167742	1902	1903	1903	1902	459
351	20240704	131600	28294545	1904	1904	1904	1904	0
352	20240704	131500	28294545	1904	1904	1904	1904	0
353	20240704	131400	28294545	1904	1904	1904	1904	0
354	20240704	131300	28294545	1904	1904	1904	1904	0
355	20240704	131200	28294545	1904	1904	1904	1904	0
356	20240704	131100	28294545	1904	1904	1904	1904	0
357	20240704	131000	28294545	1904	1904	1904	1904	110
358	20240704	130900	28085105	1903	1903	1903	1903	0
359	20240704	130800	28085105	1903	1903	1903	1903	0
360	20240704	130700	28085105	1903	1903	1903	1903	0
361	20240704	130600	28085105	1903	1903	1903	1903	0
362	20240704	130500	28085105	1903	1903	1903	1903	0
363	20240704	130400	28085105	1903	1903	1903	1903	0
364	20240704	130300	28085105	1903	1903	1903	1903	0
365	20240704	130200	28085105	1903	1903	1903	1903	0
366	20240704	130100	28085105	1903	1903	1903	1903	0
367	20240704	130000	28085105	1903	1903	1903	1903	0
368	20240704	125900	28085105	1903	1903	1903	1903	0
369	20240704	125800	28085105	1903	1903	1903	1903	0
370	20240704	125700	28085105	1903	1903	1903	1903	800
371	20240704	125600	26562705	1904	1904	1904	1904	0
372	20240704	125500	26562705	1904	1904	1904	1904	1
373	20240704	125400	26560801	1903	1903	1903	1903	0
374	20240704	125300	26560801	1903	1903	1903	1903	0
375	20240704	125200	26560801	1903	1903	1903	1903	0
376	20240704	125100	26560801	1903	1903	1903	1903	0
377	20240704	125000	26560801	1903	1903	1903	1903	0
378	20240704	124900	26560801	1903	1904	1904	1903	312
379	20240704	124800	25967015	1904	1904	1904	1904	0
380	20240704	124700	25967015	1904	1904	1904	1904	0
381	20240704	124600	25967015	1904	1904	1904	1904	0
382	20240704	124500	25967015	1904	1904	1904	1904	0
383	20240704	124400	25967015	1904	1904	1904	1904	0
384	20240704	124300	25967015	1904	1904	1904	1904	0
385	20240704	124200	25967015	1904	1904	1904	1904	0
386	20240704	124100	25967015	1904	1904	1904	1904	0
387	20240704	124000	25967015	1904	1904	1904	1904	3
388	20240704	123900	25961303	1904	1904	1904	1904	2757
389	20240704	123800	20711975	1905	1905	1905	1905	0
390	20240704	123700	20711975	1905	1905	1905	1905	0
391	20240704	123600	20711975	1905	1905	1905	1905	378
392	20240704	123500	19991885	1905	1905	1905	1905	0
393	20240704	123400	19991885	1905	1905	1905	1905	2
394	20240704	123300	19988075	1905	1906	1906	1905	340
395	20240704	123200	19340374	1906	1906	1906	1906	1
396	20240704	123100	19338468	1906	1906	1906	1906	0
397	20240704	123000	19338468	1906	1906	1906	1906	0
398	20240704	122900	19338468	1906	1906	1906	1906	0
399	20240704	122800	19338468	1906	1906	1906	1906	0
400	20240704	122700	19338468	1906	1906	1906	1906	0
401	20240704	122600	19338468	1906	1906	1906	1906	0
402	20240704	122500	19338468	1906	1906	1906	1906	0
403	20240704	122400	19338468	1906	1906	1906	1906	0
404	20240704	122300	19338468	1906	1906	1906	1906	0
405	20240704	122200	19338468	1906	1906	1906	1906	0
406	20240704	122100	19338468	1906	1906	1906	1906	0
407	20240704	122000	19338468	1906	1906	1906	1906	1
408	20240704	121900	19336562	1905	1905	1905	1905	0
409	20240704	121800	19336562	1905	1905	1905	1905	0
410	20240704	121700	19336562	1905	1905	1905	1905	0
411	20240704	121600	19336562	1905	1905	1905	1905	0
412	20240704	121500	19336562	1905	1905	1905	1905	106
413	20240704	121400	19134632	1906	1906	1906	1906	0
414	20240704	121300	19134632	1906	1905	1906	1905	2
415	20240704	121200	19130821	1906	1906	1906	1906	0
416	20240704	121100	19130821	1906	1906	1906	1906	36
417	20240704	121000	19062205	1906	1906	1906	1906	0
418	20240704	120900	19062205	1906	1906	1906	1906	0
419	20240704	120800	19062205	1906	1906	1906	1906	0
420	20240704	120700	19062205	1906	1906	1906	1906	0
421	20240704	120600	19062205	1906	1906	1906	1906	102
422	20240704	120500	18867793	1906	1906	1906	1906	100
423	20240704	120400	18677193	1907	1907	1907	1907	0
424	20240704	120300	18677193	1907	1907	1907	1907	0
425	20240704	120200	18677193	1907	1907	1907	1907	0
426	20240704	120100	18677193	1907	1907	1907	1907	0
427	20240704	120000	18677193	1907	1907	1907	1907	1
428	20240704	115900	18675286	1907	1907	1907	1907	0
429	20240704	115800	18675286	1907	1907	1907	1907	0
430	20240704	115700	18675286	1907	1907	1907	1907	0
431	20240704	115600	18675286	1907	1907	1907	1907	0
432	20240704	115500	18675286	1907	1907	1907	1907	5
433	20240704	115400	18665751	1907	1907	1907	1907	0
434	20240704	115300	18665751	1907	1907	1907	1907	50
435	20240704	115200	18570401	1907	1907	1907	1907	0
436	20240704	115100	18570401	1907	1907	1907	1907	0
437	20240704	115000	18570401	1907	1907	1907	1907	0
438	20240704	114900	18570401	1907	1907	1907	1907	0
439	20240704	114800	18570401	1907	1907	1907	1907	0
440	20240704	114700	18570401	1907	1907	1907	1907	0
441	20240704	114600	18570401	1907	1907	1907	1907	0
442	20240704	114500	18570401	1907	1907	1907	1907	0
443	20240704	114400	18570401	1907	1907	1907	1907	0
444	20240704	114300	18570401	1907	1907	1907	1907	0
445	20240704	114200	18570401	1907	1907	1907	1907	0
446	20240704	114100	18570401	1907	1907	1907	1907	0
447	20240704	114000	18570401	1907	1907	1907	1907	0
448	20240704	113900	18570401	1907	1907	1907	1907	0
449	20240704	113800	18570401	1907	1907	1907	1907	373
450	20240704	113700	17859090	1909	1909	1909	1909	3
451	20240704	113600	17853363	1907	1907	1907	1907	0
452	20240704	113500	17853363	1907	1907	1907	1907	862
453	20240704	113400	16209529	1907	1907	1907	1907	0
454	20240704	113300	16209529	1907	1907	1907	1907	54
455	20240704	113200	16106551	1907	1907	1907	1907	0
456	20240704	113100	16106551	1907	1907	1907	1907	0
457	20240704	113000	16106551	1907	1907	1907	1907	0
458	20240704	112900	16106551	1907	1907	1907	1907	0
459	20240704	112800	16106551	1907	1907	1907	1907	0
460	20240704	112700	16106551	1907	1907	1907	1907	0
461	20240704	112600	16106551	1907	1907	1907	1907	0
462	20240704	112500	16106551	1907	1907	1907	1907	0
463	20240704	112400	16106551	1907	1907	1907	1907	0
464	20240704	112300	16106551	1907	1907	1907	1907	0
465	20240704	112200	16106551	1907	1907	1907	1907	0
466	20240704	112100	16106551	1907	1907	1907	1907	0
467	20240704	112000	16106551	1907	1907	1907	1907	0
468	20240704	111900	16106551	1907	1907	1907	1907	0
469	20240704	111800	16106551	1907	1908	1908	1907	500
470	20240704	111700	15153019	1909	1909	1909	1909	0
471	20240704	111600	15153019	1909	1909	1909	1909	0
472	20240704	111500	15153019	1909	1909	1909	1909	6
473	20240704	111400	15141565	1909	1909	1909	1909	0
474	20240704	111300	15141565	1909	1909	1909	1909	0
475	20240704	111200	15141565	1909	1909	1909	1909	0
476	20240704	111100	15141565	1909	1909	1909	1909	0
477	20240704	111000	15141565	1909	1909	1909	1909	0
478	20240704	110900	15141565	1909	1909	1909	1909	2
479	20240704	110800	15137747	1909	1909	1909	1909	0
480	20240704	110700	15137747	1909	1909	1909	1909	2
481	20240704	110600	15133929	1909	1909	1909	1909	0
482	20240704	110500	15133929	1909	1909	1909	1909	0
483	20240704	110400	15133929	1909	1909	1909	1909	0
484	20240704	110300	15133929	1909	1909	1909	1909	0
485	20240704	110200	15133929	1909	1909	1909	1909	0
486	20240704	110100	15133929	1909	1909	1909	1909	0
487	20240704	110000	15133929	1909	1909	1909	1909	0
488	20240704	105900	15133929	1909	1909	1909	1909	0
489	20240704	105800	15133929	1909	1909	1909	1909	0
490	20240704	105700	15133929	1909	1909	1909	1909	0
491	20240704	105600	15133929	1909	1909	1909	1909	0
492	20240704	105500	15133929	1909	1909	1909	1909	0
493	20240704	105400	15133929	1909	1909	1909	1909	118
494	20240704	105300	14908667	1908	1908	1908	1908	0
495	20240704	105200	14908667	1908	1908	1908	1908	0
496	20240704	105100	14908667	1908	1908	1908	1908	0
497	20240704	105000	14908667	1908	1908	1908	1908	11
498	20240704	104900	14887679	1909	1909	1909	1909	0
499	20240704	104800	14887679	1909	1909	1909	1909	132
500	20240704	104700	14635691	1909	1909	1909	1909	0
501	20240704	104600	14635691	1909	1909	1909	1909	0
502	20240704	104500	14635691	1909	1909	1909	1909	0
503	20240704	104400	14635691	1909	1909	1909	1909	0
504	20240704	104300	14635691	1909	1909	1909	1909	0
505	20240704	104200	14635691	1909	1909	1909	1909	0
506	20240704	104100	14635691	1909	1909	1909	1909	16
507	20240704	104000	14605147	1909	1909	1909	1909	10
508	20240704	103900	14586057	1909	1909	1909	1909	0
509	20240704	103800	14586057	1909	1909	1909	1909	0
510	20240704	103700	14586057	1909	1909	1909	1909	0
511	20240704	103600	14586057	1909	1909	1909	1909	42
512	20240704	103500	14505879	1910	1910	1910	1910	1
513	20240704	103400	14503969	1910	1910	1910	1910	1
514	20240704	103300	14502059	1910	1910	1910	1910	0
515	20240704	103200	14502059	1910	1910	1910	1910	15
516	20240704	103100	14473409	1909	1909	1909	1909	0
517	20240704	103000	14473409	1909	1909	1909	1909	0
518	20240704	102900	14473409	1909	1909	1909	1909	0
519	20240704	102800	14473409	1909	1909	1909	1909	0
520	20240704	102700	14473409	1909	1910	1910	1909	368
521	20240704	102600	13770896	1909	1909	1909	1909	0
522	20240704	102500	13770896	1909	1909	1909	1909	0
523	20240704	102400	13770896	1909	1909	1909	1909	0
524	20240704	102300	13770896	1909	1909	1909	1909	100
525	20240704	102200	13579996	1909	1909	1909	1909	7
526	20240704	102100	13566633	1909	1909	1909	1909	0
527	20240704	102000	13566633	1909	1909	1909	1909	0
528	20240704	101900	13566633	1909	1909	1909	1909	0
529	20240704	101800	13566633	1909	1909	1909	1909	0
530	20240704	101700	13566633	1909	1909	1909	1909	0
531	20240704	101600	13566633	1909	1909	1909	1909	0
532	20240704	101500	13566633	1909	1909	1909	1909	1
533	20240704	101400	13564724	1910	1909	1910	1908	1600
534	20240704	101300	10509924	1909	1909	1909	1909	1
535	20240704	101200	10508015	1909	1909	1909	1909	0
536	20240704	101100	10508015	1909	1909	1909	1909	0
537	20240704	101000	10508015	1909	1909	1909	1909	0
538	20240704	100900	10508015	1909	1909	1909	1909	0
539	20240704	100800	10508015	1909	1909	1909	1909	0
540	20240704	100700	10508015	1909	1909	1909	1909	0
541	20240704	100600	10508015	1909	1909	1909	1909	0
542	20240704	100500	10508015	1909	1909	1909	1909	0
543	20240704	100400	10508015	1909	1909	1909	1909	1
544	20240704	100300	10506106	1909	1909	1909	1909	0
545	20240704	100200	10506106	1909	1909	1909	1909	0
546	20240704	100100	10506106	1909	1909	1909	1909	1
547	20240704	100000	10504197	1908	1908	1908	1908	0
548	20240704	095900	10504197	1908	1906	1908	1906	2
549	20240704	095800	10500383	1905	1905	1905	1905	0
550	20240704	095700	10500383	1905	1905	1905	1905	0
551	20240704	095600	10500383	1905	1905	1905	1905	0
552	20240704	095500	10500383	1905	1905	1905	1905	100
553	20240704	095400	10309883	1905	1905	1905	1905	0
554	20240704	095300	10309883	1905	1905	1905	1905	0
555	20240704	095200	10309883	1905	1905	1905	1905	1253
556	20240704	095100	7922918	1906	1909	1909	1906	2747
557	20240704	095000	2681635	1910	1910	1910	1910	0
558	20240704	094900	2681635	1910	1910	1910	1910	0
559	20240704	094800	2681635	1910	1910	1910	1910	10
560	20240704	094700	2662535	1909	1909	1909	1909	7
561	20240704	094600	2649172	1907	1907	1907	1907	0
562	20240704	094500	2649172	1907	1907	1907	1907	1
563	20240704	094400	2647265	1909	1909	1909	1909	0
564	20240704	094300	2647265	1909	1909	1909	1909	1
565	20240704	094200	2645356	1909	1909	1909	1909	0
566	20240704	094100	2645356	1909	1909	1909	1909	98
567	20240704	094000	2458274	1907	1907	1907	1907	0
568	20240704	093900	2458274	1907	1907	1907	1907	1
569	20240704	093800	2456367	1909	1909	1909	1909	0
570	20240704	093700	2456367	1909	1909	1909	1909	0
571	20240704	093600	2456367	1909	1909	1909	1909	0
572	20240704	093500	2456367	1909	1909	1909	1909	20
573	20240704	093400	2418187	1906	1906	1906	1906	333
574	20240704	093300	1783489	1906	1906	1906	1906	65
575	20240704	093200	1659599	1906	1906	1906	1906	0
576	20240704	093100	1659599	1906	1906	1906	1906	0
577	20240704	093000	1659599	1906	1906	1906	1906	100
578	20240704	092900	1468999	1906	1906	1906	1906	200
579	20240704	092800	1087799	1906	1906	1906	1906	0
580	20240704	092700	1087799	1906	1911	1911	1906	100
581	20240704	092600	897054	1917	1917	1917	1917	0
582	20240704	092500	897054	1917	1917	1917	1917	0
583	20240704	092400	897054	1917	1917	1917	1917	0
584	20240704	092300	897054	1917	1917	1917	1917	0
585	20240704	092200	897054	1917	1917	1917	1917	0
586	20240704	092100	897054	1917	1917	1917	1917	1
587	20240704	092000	895137	1913	1913	1913	1913	96
588	20240704	091900	711489	1917	1917	1917	1917	1
589	20240704	091800	709572	1917	1917	1917	1917	2
590	20240704	091700	705738	1917	1917	1917	1917	1
591	20240704	091600	703821	1917	1917	1917	1917	50
592	20240704	091500	607971	1917	1911	1917	1911	11
593	20240704	091400	586944	1917	1917	1917	1917	10
594	20240704	091300	567774	1917	1917	1917	1917	0
595	20240704	091200	567774	1917	1917	1917	1917	0
596	20240704	091100	567774	1917	1917	1917	1917	0
597	20240704	091000	567774	1917	1917	1917	1917	2
598	20240704	090900	563940	1909	1909	1909	1909	3
599	20240704	090800	558213	1917	1917	1917	1917	0
600	20240704	090700	558213	1917	1917	1917	1917	0
601	20240704	090600	558213	1917	1917	1917	1917	2
602	20240704	090500	554379	1917	1917	1917	1917	0
603	20240704	090400	554379	1917	1917	1917	1917	0
604	20240704	090300	554379	1917	1917	1917	1917	0
605	20240704	090200	554379	1917	1917	1917	1917	0
606	20240704	090100	554379	1917	1917	1917	1917	0
607	20240704	090000	554379	1917	1905	1917	1905	291